2024-12-02 18:12:38 +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
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,161145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,281266690,19202,52.54,14680,14840,14520,19290,10390,14840,14669.25,0.34,-1621,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.18,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,35638,N,N,8,N,00,N
|
|
|
|
|
20241231,151130,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,281266690,19202,52.54,14680,14840,14520,19290,10390,14840,14669.25,0.34,-1621,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.18,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,35638,N,N,8,N,00,N
|
|
|
|
|
20241231,141145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,281266690,19202,52.54,14680,14840,14520,19290,10390,14840,14669.25,0.34,-1621,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.18,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,35638,N,N,8,N,00,N
|
|
|
|
|
20241231,131145,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,281266690,19202,52.54,14680,14840,14520,19290,10390,14840,14669.25,0.34,-1621,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.18,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,35638,N,N,8,N,00,N
|
|
|
|
|
20241231,121144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,281266690,19202,52.54,14680,14840,14520,19290,10390,14840,14669.25,0.34,-1621,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.18,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,35638,N,N,8,N,00,N
|
|
|
|
|
20241231,111144,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,281266690,19202,52.54,14680,14840,14520,19290,10390,14840,14669.25,0.34,-1621,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.18,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,35638,N,N,8,N,00,N
|
|
|
|
|
20241231,101137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,281266690,19202,52.54,14680,14840,14520,19290,10390,14840,14669.25,0.34,-1621,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.18,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,35638,N,N,8,N,00,N
|
|
|
|
|
20241231,091139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,281266690,19202,52.54,14680,14840,14520,19290,10390,14840,14669.25,0.34,-1621,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.18,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,35638,N,N,8,N,00,N
|
|
|
|
|
20241230,161138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14660,-180,5,-1.21,230879340,15739,43.07,14680,14840,14520,19290,10390,14840,14669.25,0.35,0,-1621,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1550,5.22,0.93,12,0.15,2806.00,15777.00,25600,20240105,-42.73,10160,20241114,44.29,25600,-42.73,20240105,10160,44.29,20241114,25600,-42.73,20240105,10160,44.29,20241114,1.48,N,285490,500,52 억,,37259,N,N,8,N,00,N
|
|
|
|
|
20241230,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14720,-120,5,-0.81,201024180,13698,37.48,14680,14840,14520,19290,10390,14840,14675.44,0.35,0,-859,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1557,5.25,0.93,12,0.13,2806.00,15777.00,25600,20240105,-42.50,10160,20241114,44.88,25600,-42.50,20240105,10160,44.88,20241114,25600,-42.50,20240105,10160,44.88,20241114,1.48,N,285490,500,52 억,,37259,N,N,0,N,00,N
|
|
|
|
|
20241230,141142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14710,-130,5,-0.88,132766180,9040,24.74,14680,14840,14520,19290,10390,14840,14686.52,0.35,0,-517,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1556,5.24,0.93,12,0.09,2806.00,15777.00,25600,20240105,-42.54,10160,20241114,44.78,25600,-42.54,20240105,10160,44.78,20241114,25600,-42.54,20240105,10160,44.78,20241114,1.48,N,285490,500,52 억,,37259,N,N,0,N,00,N
|
|
|
|
|
20241230,131143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14780,-60,5,-0.40,121770300,8292,22.69,14680,14840,14520,19290,10390,14840,14685.27,0.35,0,-97,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1563,5.27,0.94,12,0.08,2806.00,15777.00,25600,20240105,-42.27,10160,20241114,45.47,25600,-42.27,20240105,10160,45.47,20241114,25600,-42.27,20240105,10160,45.47,20241114,1.48,N,285490,500,52 억,,37259,N,N,0,N,00,N
|
|
|
|
|
20241230,121137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14750,-90,5,-0.61,115044480,7834,21.44,14680,14840,14520,19290,10390,14840,14685.28,0.35,0,-71,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1560,5.26,0.93,12,0.07,2806.00,15777.00,25600,20240105,-42.38,10160,20241114,45.18,25600,-42.38,20240105,10160,45.18,20241114,25600,-42.38,20240105,10160,45.18,20241114,1.48,N,285490,500,52 억,,37259,N,N,0,N,00,N
|
|
|
|
|
20241230,111139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14800,-40,5,-0.27,102646430,6991,19.13,14680,14840,14520,19290,10390,14840,14682.65,0.35,0,365,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1565,5.27,0.94,12,0.07,2806.00,15777.00,25600,20240105,-42.19,10160,20241114,45.67,25600,-42.19,20240105,10160,45.67,20241114,25600,-42.19,20240105,10160,45.67,20241114,1.48,N,285490,500,52 억,,37259,N,N,0,N,00,N
|
|
|
|
|
20241230,101139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14740,-100,5,-0.67,63654740,4344,11.89,14680,14830,14520,19290,10390,14840,14653.49,0.35,0,269,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1559,5.25,0.93,12,0.04,2806.00,15777.00,25600,20240105,-42.42,10160,20241114,45.08,25600,-42.42,20240105,10160,45.08,20241114,25600,-42.42,20240105,10160,45.08,20241114,1.48,N,285490,500,52 억,,37259,N,N,0,N,00,N
|
|
|
|
|
20241230,091141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14810,-30,5,-0.20,19851230,1353,3.70,14680,14830,14570,19290,10390,14840,14672.01,0.35,0,816,15846,15342,14886,14382,13926,15115,14155,53,4450,500,10680,10,1,10575831,1566,5.28,0.94,12,0.01,2806.00,15777.00,25600,20240105,-42.15,10160,20241114,45.77,25600,-42.15,20240105,10160,45.77,20241114,25600,-42.15,20240105,10160,45.77,20241114,1.48,N,285490,500,52 억,,37259,N,N,0,N,00,N
|
|
|
|
|
20241227,161135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14840,-410,5,-2.69,539513430,36442,94.16,15390,15390,14430,19820,10680,15250,14804.71,0.41,0,-5818,15916,15582,14996,14662,14076,15290,14370,53,4570,500,10980,10,1,10575831,1569,5.29,0.94,12,0.34,2806.00,15777.00,25600,20240105,-42.03,10160,20241114,46.06,25600,-42.03,20240105,10160,46.06,20241114,25600,-42.03,20240105,10160,46.06,20241114,1.44,N,285490,500,52 억,,43028,N,N,7,N,00,N
|
|
|
|
|
20241227,151134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14900,-350,5,-2.30,519277180,35084,90.65,15390,15390,14430,19820,10680,15250,14800.97,0.41,0,-5747,15916,15582,14996,14662,14076,15290,14370,53,4570,500,10980,10,1,10575831,1576,5.31,0.94,12,0.33,2806.00,15777.00,25600,20240105,-41.80,10160,20241114,46.65,25600,-41.80,20240105,10160,46.65,20241114,25600,-41.80,20240105,10160,46.65,20241114,1.44,N,285490,500,52 억,,43028,N,N,7,N,00,N
|
|
|
|
|
20241227,141137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14600,-650,5,-4.26,464294720,31381,81.08,15390,15390,14430,19820,10680,15250,14795.41,0.41,0,-5898,15916,15582,14996,14662,14076,15290,14370,53,4570,500,10980,10,1,10575831,1544,5.20,0.93,12,0.30,2806.00,15777.00,25600,20240105,-42.97,10160,20241114,43.70,25600,-42.97,20240105,10160,43.70,20241114,25600,-42.97,20240105,10160,43.70,20241114,1.44,N,285490,500,52 억,,43028,N,N,7,N,00,N
|
|
|
|
|
20241227,131135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14590,-660,5,-4.33,458163690,30959,79.99,15390,15390,14430,19820,10680,15250,14799.05,0.41,0,-6088,15916,15582,14996,14662,14076,15290,14370,53,4570,500,10980,10,1,10575831,1543,5.20,0.92,12,0.29,2806.00,15777.00,25600,20240105,-43.01,10160,20241114,43.60,25600,-43.01,20240105,10160,43.60,20241114,25600,-43.01,20240105,10160,43.60,20241114,1.44,N,285490,500,52 억,,43028,N,N,7,N,00,N
|
|
|
|
|
20241227,121136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14610,-640,5,-4.20,392156350,26410,68.24,15390,15390,14610,19820,10680,15250,14848.78,0.41,0,-5896,15916,15582,14996,14662,14076,15290,14370,53,4570,500,10980,10,1,10575831,1545,5.21,0.93,12,0.25,2806.00,15777.00,25600,20240105,-42.93,10160,20241114,43.80,25600,-42.93,20240105,10160,43.80,20241114,25600,-42.93,20240105,10160,43.80,20241114,1.44,N,285490,500,52 억,,43028,N,N,7,N,00,N
|
|
|
|
|
20241227,111134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14750,-500,5,-3.28,351738260,23653,61.12,15390,15390,14700,19820,10680,15250,14870.77,0.41,0,-5585,15916,15582,14996,14662,14076,15290,14370,53,4570,500,10980,10,1,10575831,1560,5.26,0.93,12,0.22,2806.00,15777.00,25600,20240105,-42.38,10160,20241114,45.18,25600,-42.38,20240105,10160,45.18,20241114,25600,-42.38,20240105,10160,45.18,20241114,1.44,N,285490,500,52 억,,43028,N,N,7,N,00,N
|
|
|
|
|
20241227,101133,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14950,-300,5,-1.97,172039880,11493,29.70,15390,15390,14750,19820,10680,15250,14969.10,0.41,0,-599,15916,15582,14996,14662,14076,15290,14370,53,4570,500,10980,10,1,10575831,1581,5.33,0.95,12,0.11,2806.00,15777.00,25600,20240105,-41.60,10160,20241114,47.15,25600,-41.60,20240105,10160,47.15,20241114,25600,-41.60,20240105,10160,47.15,20241114,1.44,N,285490,500,52 억,,43028,N,N,7,N,00,N
|
|
|
|
|
20241227,091138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14950,-300,5,-1.97,76346510,5047,13.04,15390,15390,14790,19820,10680,15250,15127.11,0.41,0,-829,15916,15582,14996,14662,14076,15290,14370,53,4570,500,10980,10,1,10575831,1581,5.33,0.95,12,0.05,2806.00,15777.00,25600,20240105,-41.60,10160,20241114,47.15,25600,-41.60,20240105,10160,47.15,20241114,25600,-41.60,20240105,10160,47.15,20241114,1.44,N,285490,500,52 억,,43028,N,N,7,N,00,N
|
|
|
|
|
20241226,161129,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15250,20,2,0.13,510606390,33825,78.20,15300,15330,14410,19790,10670,15230,15084.09,0.34,0,7056,15830,15530,15380,15080,14930,15455,15005,53,4560,500,10960,10,1,10575831,1613,5.43,0.97,12,0.32,2806.00,15777.00,25600,20240105,-40.43,10160,20241114,50.10,25600,-40.43,20240105,10160,50.10,20241114,25600,-40.43,20240105,10160,50.10,20241114,1.39,N,285490,500,52 억,,36057,N,N,7,N,00,N
|
|
|
|
|
20241226,151126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15260,30,2,0.20,456088060,30249,69.94,15300,15330,14410,19790,10670,15230,15077.79,0.34,0,7061,15830,15530,15380,15080,14930,15455,15005,53,4560,500,10960,10,1,10575831,1614,5.44,0.97,12,0.29,2806.00,15777.00,25600,20240105,-40.39,10160,20241114,50.20,25600,-40.39,20240105,10160,50.20,20241114,25600,-40.39,20240105,10160,50.20,20241114,1.39,N,285490,500,52 억,,36057,N,N,0,N,00,N
|
|
|
|
|
20241226,141125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15090,-140,5,-0.92,373805300,24839,57.43,15300,15330,14410,19790,10670,15230,15049.13,0.34,0,4420,15830,15530,15380,15080,14930,15455,15005,53,4560,500,10960,10,1,10575831,1596,5.38,0.96,12,0.23,2806.00,15777.00,25600,20240105,-41.05,10160,20241114,48.52,25600,-41.05,20240105,10160,48.52,20241114,25600,-41.05,20240105,10160,48.52,20241114,1.39,N,285490,500,52 억,,36057,N,N,0,N,00,N
|
|
|
|
|
20241226,131126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15110,-120,5,-0.79,346894280,23054,53.30,15300,15330,14410,19790,10670,15230,15047.03,0.34,0,4957,15830,15530,15380,15080,14930,15455,15005,53,4560,500,10960,10,1,10575831,1598,5.38,0.96,12,0.22,2806.00,15777.00,25600,20240105,-40.98,10160,20241114,48.72,25600,-40.98,20240105,10160,48.72,20241114,25600,-40.98,20240105,10160,48.72,20241114,1.39,N,285490,500,52 억,,36057,N,N,0,N,00,N
|
|
|
|
|
20241226,121123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15080,-150,5,-0.98,319442410,21235,49.09,15300,15330,14410,19790,10670,15230,15043.20,0.34,0,4076,15830,15530,15380,15080,14930,15455,15005,53,4560,500,10960,10,1,10575831,1595,5.37,0.96,12,0.20,2806.00,15777.00,25600,20240105,-41.09,10160,20241114,48.43,25600,-41.09,20240105,10160,48.43,20241114,25600,-41.09,20240105,10160,48.43,20241114,1.39,N,285490,500,52 억,,36057,N,N,0,N,00,N
|
|
|
|
|
20241226,111122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15030,-200,5,-1.31,311456950,20704,47.87,15300,15330,14410,19790,10670,15230,15043.32,0.34,0,4318,15830,15530,15380,15080,14930,15455,15005,53,4560,500,10960,10,1,10575831,1590,5.36,0.95,12,0.20,2806.00,15777.00,25600,20240105,-41.29,10160,20241114,47.93,25600,-41.29,20240105,10160,47.93,20241114,25600,-41.29,20240105,10160,47.93,20241114,1.39,N,285490,500,52 억,,36057,N,N,0,N,00,N
|
|
|
|
|
20241226,101125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15140,-90,5,-0.59,296117300,19683,45.51,15300,15330,14410,19790,10670,15230,15044.32,0.34,0,4213,15830,15530,15380,15080,14930,15455,15005,53,4560,500,10960,10,1,10575831,1601,5.40,0.96,12,0.19,2806.00,15777.00,25600,20240105,-40.86,10160,20241114,49.02,25600,-40.86,20240105,10160,49.02,20241114,25600,-40.86,20240105,10160,49.02,20241114,1.39,N,285490,500,52 억,,36057,N,N,0,N,00,N
|
|
|
|
|
20241226,091127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15230,0,3,0.00,164623100,10945,25.30,15300,15330,14410,19790,10670,15230,15040.94,0.34,0,994,15830,15530,15380,15080,14930,15455,15005,53,4560,500,10960,10,1,10575831,1611,5.43,0.97,12,0.10,2806.00,15777.00,25600,20240105,-40.51,10160,20241114,49.90,25600,-40.51,20240105,10160,49.90,20241114,25600,-40.51,20240105,10160,49.90,20241114,1.39,N,285490,500,52 억,,36057,N,N,0,N,00,N
|
|
|
|
|
20241224,161124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15230,-460,5,-2.93,657706810,42770,95.90,15500,15680,15230,20350,10990,15690,15378.80,0.42,0,-8733,16296,15992,15566,15262,14836,15780,15050,53,4660,500,11290,10,1,10575831,1611,5.43,0.97,12,0.40,2806.00,15777.00,25600,20240105,-40.51,10160,20241114,49.90,25600,-40.51,20240105,10160,49.90,20241114,25600,-40.51,20240105,10160,49.90,20241114,1.39,N,285490,500,52 억,,44786,N,N,0,N,00,N
|
|
|
|
|
20241224,151124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15320,-370,5,-2.36,587818010,38190,85.63,15500,15680,15280,20350,10990,15690,15391.92,0.42,0,-8142,16296,15992,15566,15262,14836,15780,15050,53,4660,500,11290,10,1,10575831,1620,5.46,0.97,12,0.36,2806.00,15777.00,25600,20240105,-40.16,10160,20241114,50.79,25600,-40.16,20240105,10160,50.79,20241114,25600,-40.16,20240105,10160,50.79,20241114,1.39,N,285490,500,52 억,,44786,N,N,0,N,00,N
|
|
|
|
|
20241224,141121,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15340,-350,5,-2.23,392356430,25426,57.01,15500,15680,15340,20350,10990,15690,15431.29,0.42,0,-6254,16296,15992,15566,15262,14836,15780,15050,53,4660,500,11290,10,1,10575831,1622,5.47,0.97,12,0.24,2806.00,15777.00,25600,20240105,-40.08,10160,20241114,50.98,25600,-40.08,20240105,10160,50.98,20241114,25600,-40.08,20240105,10160,50.98,20241114,1.39,N,285490,500,52 억,,44786,N,N,0,N,00,N
|
|
|
|
|
20241224,131122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15380,-310,5,-1.98,356328910,23080,51.75,15500,15680,15340,20350,10990,15690,15438.84,0.42,0,-5784,16296,15992,15566,15262,14836,15780,15050,53,4660,500,11290,10,1,10575831,1627,5.48,0.97,12,0.22,2806.00,15777.00,25600,20240105,-39.92,10160,20241114,51.38,25600,-39.92,20240105,10160,51.38,20241114,25600,-39.92,20240105,10160,51.38,20241114,1.39,N,285490,500,52 억,,44786,N,N,0,N,00,N
|
|
|
|
|
20241224,121124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15410,-280,5,-1.78,278639480,18024,40.41,15500,15680,15370,20350,10990,15690,15459.33,0.42,0,-2895,16296,15992,15566,15262,14836,15780,15050,53,4660,500,11290,10,1,10575831,1630,5.49,0.98,12,0.17,2806.00,15777.00,25600,20240105,-39.80,10160,20241114,51.67,25600,-39.80,20240105,10160,51.67,20241114,25600,-39.80,20240105,10160,51.67,20241114,1.39,N,285490,500,52 억,,44786,N,N,0,N,00,N
|
|
|
|
|
20241224,111125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15500,-190,5,-1.21,228806610,14805,33.20,15500,15680,15370,20350,10990,15690,15454.65,0.42,0,-1966,16296,15992,15566,15262,14836,15780,15050,53,4660,500,11290,10,1,10575831,1639,5.52,0.98,12,0.14,2806.00,15777.00,25600,20240105,-39.45,10160,20241114,52.56,25600,-39.45,20240105,10160,52.56,20241114,25600,-39.45,20240105,10160,52.56,20241114,1.39,N,285490,500,52 억,,44786,N,N,0,N,00,N
|
|
|
|
|
20241224,101122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15490,-200,5,-1.27,189147370,12233,27.43,15500,15680,15390,20350,10990,15690,15462.02,0.42,0,-3088,16296,15992,15566,15262,14836,15780,15050,53,4660,500,11290,10,1,10575831,1638,5.52,0.98,12,0.12,2806.00,15777.00,25600,20240105,-39.49,10160,20241114,52.46,25600,-39.49,20240105,10160,52.46,20241114,25600,-39.49,20240105,10160,52.46,20241114,1.39,N,285490,500,52 억,,44786,N,N,0,N,00,N
|
|
|
|
|
20241224,091129,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15500,-190,5,-1.21,32799300,2114,4.74,15500,15680,15480,20350,10990,15690,15515.11,0.42,0,-99,16296,15992,15566,15262,14836,15780,15050,53,4660,500,11290,10,1,10575831,1639,5.52,0.98,12,0.02,2806.00,15777.00,25600,20240105,-39.45,10160,20241114,52.56,25600,-39.45,20240105,10160,52.56,20241114,25600,-39.45,20240105,10160,52.56,20241114,1.39,N,285490,500,52 억,,44786,N,N,0,N,00,N
|
|
|
|
|
20241223,161114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15690,-200,5,-1.26,653678860,41966,73.94,15750,15870,15140,20650,11130,15890,15576.03,0.53,0,-11732,16243,16066,15743,15566,15243,16155,15655,53,4760,500,11440,10,1,10575831,1659,5.59,0.99,12,0.40,2806.00,15777.00,25600,20240105,-38.71,10160,20241114,54.43,25600,-38.71,20240105,10160,54.43,20241114,25600,-38.71,20240105,10160,54.43,20241114,1.44,N,285490,500,52 억,,56569,N,N,0,N,00,N
|
|
|
|
|
20241223,151119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15490,-400,5,-2.52,628939850,40383,71.15,15750,15870,15140,20650,11130,15890,15574.14,0.53,0,-11074,16243,16066,15743,15566,15243,16155,15655,53,4760,500,11440,10,1,10575831,1638,5.52,0.98,12,0.38,2806.00,15777.00,25600,20240105,-39.49,10160,20241114,52.46,25600,-39.49,20240105,10160,52.46,20241114,25600,-39.49,20240105,10160,52.46,20241114,1.44,N,285490,500,52 억,,56569,N,N,0,N,00,N
|
|
|
|
|
20241223,141115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15710,-180,5,-1.13,561143860,36037,63.49,15750,15870,15140,20650,11130,15890,15571.06,0.53,0,-9577,16243,16066,15743,15566,15243,16155,15655,53,4760,500,11440,10,1,10575831,1661,5.60,1.00,12,0.34,2806.00,15777.00,25600,20240105,-38.63,10160,20241114,54.63,25600,-38.63,20240105,10160,54.63,20241114,25600,-38.63,20240105,10160,54.63,20241114,1.44,N,285490,500,52 억,,56569,N,N,0,N,00,N
|
|
|
|
|
20241223,131114,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15790,-100,5,-0.63,496142470,31914,56.23,15750,15800,15140,20650,11130,15890,15545.91,0.53,0,-7975,16243,16066,15743,15566,15243,16155,15655,53,4760,500,11440,10,1,10575831,1670,5.63,1.00,12,0.30,2806.00,15777.00,25600,20240105,-38.32,10160,20241114,55.41,25600,-38.32,20240105,10160,55.41,20241114,25600,-38.32,20240105,10160,55.41,20241114,1.44,N,285490,500,52 억,,56569,N,N,0,N,00,N
|
|
|
|
|
20241223,121117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15730,-160,5,-1.01,463399430,29834,52.57,15750,15800,15140,20650,11130,15890,15532.23,0.53,0,-7411,16243,16066,15743,15566,15243,16155,15655,53,4760,500,11440,10,1,10575831,1664,5.61,1.00,12,0.28,2806.00,15777.00,25600,20240105,-38.55,10160,20241114,54.82,25600,-38.55,20240105,10160,54.82,20241114,25600,-38.55,20240105,10160,54.82,20241114,1.44,N,285490,500,52 억,,56569,N,N,0,N,00,N
|
|
|
|
|
20241223,111113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15460,-430,5,-2.71,386021210,24882,43.84,15750,15800,15140,20650,11130,15890,15513.62,0.53,0,-8462,16243,16066,15743,15566,15243,16155,15655,53,4760,500,11440,10,1,10575831,1635,5.51,0.98,12,0.24,2806.00,15777.00,25600,20240105,-39.61,10160,20241114,52.17,25600,-39.61,20240105,10160,52.17,20241114,25600,-39.61,20240105,10160,52.17,20241114,1.44,N,285490,500,52 억,,56569,N,N,0,N,00,N
|
|
|
|
|
20241223,101107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15550,-340,5,-2.14,300809700,19367,34.12,15750,15800,15140,20650,11130,15890,15531.52,0.53,0,-6543,16243,16066,15743,15566,15243,16155,15655,53,4760,500,11440,10,1,10575831,1645,5.54,0.99,12,0.18,2806.00,15777.00,25600,20240105,-39.26,10160,20241114,53.05,25600,-39.26,20240105,10160,53.05,20241114,25600,-39.26,20240105,10160,53.05,20241114,1.44,N,285490,500,52 억,,56569,N,N,0,N,00,N
|
|
|
|
|
20241223,091113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15600,-290,5,-1.83,64541250,4112,7.25,15750,15800,15570,20650,11130,15890,15694.40,0.53,0,-1026,16243,16066,15743,15566,15243,16155,15655,53,4760,500,11440,10,1,10575831,1650,5.56,0.99,12,0.04,2806.00,15777.00,25600,20240105,-39.06,10160,20241114,53.54,25600,-39.06,20240105,10160,53.54,20241114,25600,-39.06,20240105,10160,53.54,20241114,1.44,N,285490,500,52 억,,56569,N,N,0,N,00,N
|
|
|
|
|
20241220,161108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15890,140,2,0.89,885975340,56409,102.39,15700,15920,15420,20450,11030,15750,15706.23,0.62,0,-8763,16496,16122,15426,15052,14356,16310,15240,53,4700,500,11340,10,1,10575831,1680,5.66,1.01,12,0.53,2806.00,15777.00,25600,20240105,-37.93,10160,20241114,56.40,25600,-37.93,20240105,10160,56.40,20241114,25600,-37.93,20240105,10160,56.40,20241114,1.46,N,285490,500,52 억,,65283,N,N,0,N,00,N
|
|
|
|
|
20241220,151112,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15860,110,2,0.70,851303950,54225,98.43,15700,15920,15420,20450,11030,15750,15699.47,0.62,0,-8619,16496,16122,15426,15052,14356,16310,15240,53,4700,500,11340,10,1,10575831,1677,5.65,1.01,12,0.51,2806.00,15777.00,25600,20240105,-38.05,10160,20241114,56.10,25600,-38.05,20240105,10160,56.10,20241114,25600,-38.05,20240105,10160,56.10,20241114,1.46,N,285490,500,52 억,,65283,N,N,0,N,00,N
|
|
|
|
|
20241220,141109,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15750,0,3,0.00,702553130,44818,81.35,15700,15910,15420,20450,11030,15750,15675.69,0.62,0,-8246,16496,16122,15426,15052,14356,16310,15240,53,4700,500,11340,10,1,10575831,1666,5.61,1.00,12,0.42,2806.00,15777.00,25600,20240105,-38.48,10160,20241114,55.02,25600,-38.48,20240105,10160,55.02,20241114,25600,-38.48,20240105,10160,55.02,20241114,1.46,N,285490,500,52 억,,65283,N,N,0,N,00,N
|
|
|
|
|
20241220,131108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15640,-110,5,-0.70,629143390,40133,72.85,15700,15910,15420,20450,11030,15750,15676.46,0.62,0,-9173,16496,16122,15426,15052,14356,16310,15240,53,4700,500,11340,10,1,10575831,1654,5.57,0.99,12,0.38,2806.00,15777.00,25600,20240105,-38.91,10160,20241114,53.94,25600,-38.91,20240105,10160,53.94,20241114,25600,-38.91,20240105,10160,53.94,20241114,1.46,N,285490,500,52 억,,65283,N,N,0,N,00,N
|
|
|
|
|
20241220,121107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15640,-110,5,-0.70,567865540,36210,65.73,15700,15910,15420,20450,11030,15750,15682.56,0.62,0,-8826,16496,16122,15426,15052,14356,16310,15240,53,4700,500,11340,10,1,10575831,1654,5.57,0.99,12,0.34,2806.00,15777.00,25600,20240105,-38.91,10160,20241114,53.94,25600,-38.91,20240105,10160,53.94,20241114,25600,-38.91,20240105,10160,53.94,20241114,1.46,N,285490,500,52 억,,65283,N,N,0,N,00,N
|
|
|
|
|
20241220,111107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15790,40,2,0.25,518270020,33050,59.99,15700,15910,15420,20450,11030,15750,15681.39,0.62,0,-7284,16496,16122,15426,15052,14356,16310,15240,53,4700,500,11340,10,1,10575831,1670,5.63,1.00,12,0.31,2806.00,15777.00,25600,20240105,-38.32,10160,20241114,55.41,25600,-38.32,20240105,10160,55.41,20241114,25600,-38.32,20240105,10160,55.41,20241114,1.46,N,285490,500,52 억,,65283,N,N,0,N,00,N
|
|
|
|
|
20241220,101108,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15820,70,2,0.44,385558310,24598,44.65,15700,15910,15420,20450,11030,15750,15674.38,0.62,0,-2858,16496,16122,15426,15052,14356,16310,15240,53,4700,500,11340,10,1,10575831,1673,5.64,1.00,12,0.23,2806.00,15777.00,25600,20240105,-38.20,10160,20241114,55.71,25600,-38.20,20240105,10160,55.71,20241114,25600,-38.20,20240105,10160,55.71,20241114,1.46,N,285490,500,52 억,,65283,N,N,0,N,00,N
|
|
|
|
|
20241220,091110,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15580,-170,5,-1.08,99655230,6389,11.60,15700,15820,15450,20450,11030,15750,15597.94,0.62,0,-1951,16496,16122,15426,15052,14356,16310,15240,53,4700,500,11340,10,1,10575831,1648,5.55,0.99,12,0.06,2806.00,15777.00,25600,20240105,-39.14,10160,20241114,53.35,25600,-39.14,20240105,10160,53.35,20241114,25600,-39.14,20240105,10160,53.35,20241114,1.46,N,285490,500,52 억,,65283,N,N,0,N,00,N
|
|
|
|
|
20241219,161105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15750,50,2,0.32,837126300,53953,96.05,15370,15800,14730,20400,10990,15700,15515.84,0.60,0,1837,16086,15892,15506,15312,14926,15990,15410,53,4700,500,11300,10,1,10575831,1666,5.61,1.00,12,0.51,2806.00,15777.00,25600,20240105,-38.48,10160,20241114,55.02,25600,-38.48,20240105,10160,55.02,20241114,25600,-38.48,20240105,10160,55.02,20241114,1.46,N,285490,500,52 억,,63286,N,N,5,N,00,N
|
|
|
|
|
20241219,151103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15750,50,2,0.32,802834080,51774,92.17,15370,15800,14730,20400,10990,15700,15506.51,0.60,0,1669,16086,15892,15506,15312,14926,15990,15410,53,4700,500,11300,10,1,10575831,1666,5.61,1.00,12,0.49,2806.00,15777.00,25600,20240105,-38.48,10160,20241114,55.02,25600,-38.48,20240105,10160,55.02,20241114,25600,-38.48,20240105,10160,55.02,20241114,1.46,N,285490,500,52 억,,63286,N,N,5,N,00,N
|
|
|
|
|
20241219,141105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15720,20,2,0.13,665927890,43050,76.64,15370,15800,14730,20400,10990,15700,15468.71,0.60,0,-375,16086,15892,15506,15312,14926,15990,15410,53,4700,500,11300,10,1,10575831,1663,5.60,1.00,12,0.41,2806.00,15777.00,25600,20240105,-38.59,10160,20241114,54.72,25600,-38.59,20240105,10160,54.72,20241114,25600,-38.59,20240105,10160,54.72,20241114,1.46,N,285490,500,52 억,,63286,N,N,5,N,00,N
|
|
|
|
|
20241219,131103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15530,-170,5,-1.08,604859790,39148,69.70,15370,15800,14730,20400,10990,15700,15450.59,0.60,0,-2147,16086,15892,15506,15312,14926,15990,15410,53,4700,500,11300,10,1,10575831,1642,5.53,0.98,12,0.37,2806.00,15777.00,25600,20240105,-39.34,10160,20241114,52.85,25600,-39.34,20240105,10160,52.85,20241114,25600,-39.34,20240105,10160,52.85,20241114,1.46,N,285490,500,52 억,,63286,N,N,5,N,00,N
|
|
|
|
|
20241219,121106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15540,-160,5,-1.02,516883850,33466,59.58,15370,15800,14730,20400,10990,15700,15445.04,0.60,0,-1752,16086,15892,15506,15312,14926,15990,15410,53,4700,500,11300,10,1,10575831,1643,5.54,0.98,12,0.32,2806.00,15777.00,25600,20240105,-39.30,10160,20241114,52.95,25600,-39.30,20240105,10160,52.95,20241114,25600,-39.30,20240105,10160,52.95,20241114,1.46,N,285490,500,52 억,,63286,N,N,5,N,00,N
|
|
|
|
|
20241219,111102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15510,-190,5,-1.21,484954860,31412,55.92,15370,15800,14730,20400,10990,15700,15438.52,0.60,0,-1312,16086,15892,15506,15312,14926,15990,15410,53,4700,500,11300,10,1,10575831,1640,5.53,0.98,12,0.30,2806.00,15777.00,25600,20240105,-39.41,10160,20241114,52.66,25600,-39.41,20240105,10160,52.66,20241114,25600,-39.41,20240105,10160,52.66,20241114,1.46,N,285490,500,52 억,,63286,N,N,5,N,00,N
|
|
|
|
|
20241219,101056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15640,-60,5,-0.38,363850770,23599,42.01,15370,15800,14730,20400,10990,15700,15418.06,0.60,0,-1121,16086,15892,15506,15312,14926,15990,15410,53,4700,500,11300,10,1,10575831,1654,5.57,0.99,12,0.22,2806.00,15777.00,25600,20240105,-38.91,10160,20241114,53.94,25600,-38.91,20240105,10160,53.94,20241114,25600,-38.91,20240105,10160,53.94,20241114,1.46,N,285490,500,52 억,,63286,N,N,5,N,00,N
|
|
|
|
|
20241219,091106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15510,-190,5,-1.21,184766360,12158,21.65,15370,15590,14730,20400,10990,15700,15197.10,0.60,0,-237,16086,15892,15506,15312,14926,15990,15410,53,4700,500,11300,10,1,10575831,1640,5.53,0.98,12,0.11,2806.00,15777.00,25600,20240105,-39.41,10160,20241114,52.66,25600,-39.41,20240105,10160,52.66,20241114,25600,-39.41,20240105,10160,52.66,20241114,1.46,N,285490,500,52 억,,63286,N,N,5,N,00,N
|
|
|
|
|
20241218,161100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15700,460,2,3.02,856786430,55493,120.56,15240,15700,15120,19810,10670,15240,15439.23,0.50,0,10474,15646,15442,15246,15042,14846,15345,14945,53,4570,500,10970,10,1,10575831,1660,5.60,1.00,12,0.52,2806.00,15777.00,25600,20240105,-38.67,10160,20241114,54.53,25600,-38.67,20240105,10160,54.53,20241114,25600,-38.67,20240105,10160,54.53,20241114,1.43,N,285490,500,52 억,,52973,N,N,5,N,00,N
|
|
|
|
|
20241218,151104,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15650,410,2,2.69,808880080,52434,113.92,15240,15660,15120,19810,10670,15240,15426.63,0.50,0,10737,15646,15442,15246,15042,14846,15345,14945,53,4570,500,10970,10,1,10575831,1655,5.58,0.99,12,0.50,2806.00,15777.00,25600,20240105,-38.87,10160,20241114,54.04,25600,-38.87,20240105,10160,54.04,20241114,25600,-38.87,20240105,10160,54.04,20241114,1.43,N,285490,500,52 억,,52973,N,N,1,N,00,N
|
|
|
|
|
20241218,141102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15470,230,2,1.51,606329920,39395,85.59,15240,15550,15120,19810,10670,15240,15391.04,0.50,0,3042,15646,15442,15246,15042,14846,15345,14945,53,4570,500,10970,10,1,10575831,1636,5.51,0.98,12,0.37,2806.00,15777.00,25600,20240105,-39.57,10160,20241114,52.26,25600,-39.57,20240105,10160,52.26,20241114,25600,-39.57,20240105,10160,52.26,20241114,1.43,N,285490,500,52 억,,52973,N,N,1,N,00,N
|
|
|
|
|
20241218,131103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15400,160,2,1.05,529838500,34451,74.85,15240,15550,15120,19810,10670,15240,15379.48,0.50,0,366,15646,15442,15246,15042,14846,15345,14945,53,4570,500,10970,10,1,10575831,1629,5.49,0.98,12,0.33,2806.00,15777.00,25600,20240105,-39.84,10160,20241114,51.57,25600,-39.84,20240105,10160,51.57,20241114,25600,-39.84,20240105,10160,51.57,20241114,1.43,N,285490,500,52 억,,52973,N,N,1,N,00,N
|
|
|
|
|
20241218,121055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15450,210,2,1.38,477747840,31073,67.51,15240,15550,15120,19810,10670,15240,15375.01,0.50,0,227,15646,15442,15246,15042,14846,15345,14945,53,4570,500,10970,10,1,10575831,1634,5.51,0.98,12,0.29,2806.00,15777.00,25600,20240105,-39.65,10160,20241114,52.07,25600,-39.65,20240105,10160,52.07,20241114,25600,-39.65,20240105,10160,52.07,20241114,1.43,N,285490,500,52 억,,52973,N,N,1,N,00,N
|
|
|
|
|
20241218,111101,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15380,140,2,0.92,373717760,24336,52.87,15240,15550,15120,19810,10670,15240,15356.58,0.50,0,-3404,15646,15442,15246,15042,14846,15345,14945,53,4570,500,10970,10,1,10575831,1627,5.48,0.97,12,0.23,2806.00,15777.00,25600,20240105,-39.92,10160,20241114,51.38,25600,-39.92,20240105,10160,51.38,20241114,25600,-39.92,20240105,10160,51.38,20241114,1.43,N,285490,500,52 억,,52973,N,N,1,N,00,N
|
|
|
|
|
20241218,101102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15340,100,2,0.66,277094920,18017,39.14,15240,15550,15120,19810,10670,15240,15379.64,0.50,0,-2507,15646,15442,15246,15042,14846,15345,14945,53,4570,500,10970,10,1,10575831,1622,5.47,0.97,12,0.17,2806.00,15777.00,25600,20240105,-40.08,10160,20241114,50.98,25600,-40.08,20240105,10160,50.98,20241114,25600,-40.08,20240105,10160,50.98,20241114,1.43,N,285490,500,52 억,,52973,N,N,1,N,00,N
|
|
|
|
|
20241218,091106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15410,170,2,1.12,72379250,4712,10.24,15240,15490,15120,19810,10670,15240,15360.62,0.50,0,1712,15646,15442,15246,15042,14846,15345,14945,53,4570,500,10970,10,1,10575831,1630,5.49,0.98,12,0.04,2806.00,15777.00,25600,20240105,-39.80,10160,20241114,51.67,25600,-39.80,20240105,10160,51.67,20241114,25600,-39.80,20240105,10160,51.67,20241114,1.43,N,285490,500,52 억,,52973,N,N,1,N,00,N
|
|
|
|
|
20241217,161058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15240,-110,5,-0.72,678875590,44756,54.53,15390,15450,15050,19950,10750,15350,15168.10,0.46,0,3902,15636,15492,15256,15112,14876,15565,15185,53,4600,500,11050,10,1,10575831,1612,5.43,0.97,12,0.42,2806.00,15777.00,25600,20240105,-40.47,10160,20241114,50.00,25600,-40.47,20240105,10160,50.00,20241114,25600,-40.47,20240105,10160,50.00,20241114,1.51,N,285490,500,52 억,,49052,N,N,1,N,00,N
|
|
|
|
|
20241217,151102,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15190,-160,5,-1.04,668673480,44086,53.71,15390,15450,15050,19950,10750,15350,15167.48,0.46,0,3985,15636,15492,15256,15112,14876,15565,15185,53,4600,500,11050,10,1,10575831,1606,5.41,0.96,12,0.42,2806.00,15777.00,25600,20240105,-40.66,10160,20241114,49.51,25600,-40.66,20240105,10160,49.51,20241114,25600,-40.66,20240105,10160,49.51,20241114,1.51,N,285490,500,52 억,,49052,N,N,0,N,00,N
|
|
|
|
|
20241217,141053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15140,-210,5,-1.37,616724680,40662,49.54,15390,15450,15050,19950,10750,15350,15167.10,0.46,0,4066,15636,15492,15256,15112,14876,15565,15185,53,4600,500,11050,10,1,10575831,1601,5.40,0.96,12,0.38,2806.00,15777.00,25600,20240105,-40.86,10160,20241114,49.02,25600,-40.86,20240105,10160,49.02,20241114,25600,-40.86,20240105,10160,49.02,20241114,1.51,N,285490,500,52 억,,49052,N,N,0,N,00,N
|
|
|
|
|
20241217,131049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15140,-210,5,-1.37,577460580,38067,46.38,15390,15450,15050,19950,10750,15350,15169.58,0.46,0,3831,15636,15492,15256,15112,14876,15565,15185,53,4600,500,11050,10,1,10575831,1601,5.40,0.96,12,0.36,2806.00,15777.00,25600,20240105,-40.86,10160,20241114,49.02,25600,-40.86,20240105,10160,49.02,20241114,25600,-40.86,20240105,10160,49.02,20241114,1.51,N,285490,500,52 억,,49052,N,N,0,N,00,N
|
|
|
|
|
20241217,121022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15190,-160,5,-1.04,535684180,35303,43.01,15390,15450,15050,19950,10750,15350,15173.90,0.46,0,3902,15636,15492,15256,15112,14876,15565,15185,53,4600,500,11050,10,1,10575831,1606,5.41,0.96,12,0.33,2806.00,15777.00,25600,20240105,-40.66,10160,20241114,49.51,25600,-40.66,20240105,10160,49.51,20241114,25600,-40.66,20240105,10160,49.51,20241114,1.51,N,285490,500,52 억,,49052,N,N,0,N,00,N
|
|
|
|
|
20241217,111037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15240,-110,5,-0.72,443492540,29197,35.57,15390,15450,15050,19950,10750,15350,15189.66,0.46,0,3209,15636,15492,15256,15112,14876,15565,15185,53,4600,500,11050,10,1,10575831,1612,5.43,0.97,12,0.28,2806.00,15777.00,25600,20240105,-40.47,10160,20241114,50.00,25600,-40.47,20240105,10160,50.00,20241114,25600,-40.47,20240105,10160,50.00,20241114,1.51,N,285490,500,52 억,,49052,N,N,0,N,00,N
|
|
|
|
|
20241217,101043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15190,-160,5,-1.04,253283300,16614,20.24,15390,15450,15140,19950,10750,15350,15245.17,0.46,0,2781,15636,15492,15256,15112,14876,15565,15185,53,4600,500,11050,10,1,10575831,1606,5.41,0.96,12,0.16,2806.00,15777.00,25600,20240105,-40.66,10160,20241114,49.51,25600,-40.66,20240105,10160,49.51,20241114,25600,-40.66,20240105,10160,49.51,20241114,1.51,N,285490,500,52 억,,49052,N,N,0,N,00,N
|
|
|
|
|
20241217,091059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15210,-140,5,-0.91,72876510,4778,5.82,15390,15450,15140,19950,10750,15350,15252.51,0.46,0,-354,15636,15492,15256,15112,14876,15565,15185,53,4600,500,11050,10,1,10575831,1609,5.42,0.96,12,0.05,2806.00,15777.00,25600,20240105,-40.59,10160,20241114,49.70,25600,-40.59,20240105,10160,49.70,20241114,25600,-40.59,20240105,10160,49.70,20241114,1.51,N,285490,500,52 억,,49052,N,N,0,N,00,N
|
|
|
|
|
20241216,161050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15350,350,2,2.33,1244629560,81780,74.72,15210,15400,15020,19500,10500,15000,15219.38,0.52,0,-6325,15800,15400,14700,14300,13600,15600,14500,53,4500,500,10800,10,1,10575831,1623,5.47,0.97,12,0.77,2806.00,15777.00,25600,20240105,-40.04,10160,20241114,51.08,25600,-40.04,20240105,10160,51.08,20241114,25600,-40.04,20240105,10160,51.08,20241114,1.57,N,285490,500,52 억,,55167,N,N,0,N,00,N
|
|
|
|
|
20241216,151100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15360,360,2,2.40,1218647260,80087,73.18,15210,15400,15020,19500,10500,15000,15216.72,0.52,0,-6149,15800,15400,14700,14300,13600,15600,14500,53,4500,500,10800,10,1,10575831,1624,5.47,0.97,12,0.76,2806.00,15777.00,25600,20240105,-40.00,10160,20241114,51.18,25600,-40.00,20240105,10160,51.18,20241114,25600,-40.00,20240105,10160,51.18,20241114,1.57,N,285490,500,52 억,,55167,N,N,0,N,00,N
|
|
|
|
|
20241216,141058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15310,310,2,2.07,1073238270,70591,64.50,15210,15400,15020,19500,10500,15000,15203.81,0.52,0,-6592,15800,15400,14700,14300,13600,15600,14500,53,4500,500,10800,10,1,10575831,1619,5.46,0.97,12,0.67,2806.00,15777.00,25600,20240105,-40.20,10160,20241114,50.69,25600,-40.20,20240105,10160,50.69,20241114,25600,-40.20,20240105,10160,50.69,20241114,1.57,N,285490,500,52 억,,55167,N,N,0,N,00,N
|
|
|
|
|
20241216,131100,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15260,260,2,1.73,963767720,63381,57.91,15210,15400,15020,19500,10500,15000,15206.16,0.52,0,-7751,15800,15400,14700,14300,13600,15600,14500,53,4500,500,10800,10,1,10575831,1614,5.44,0.97,12,0.60,2806.00,15777.00,25600,20240105,-40.39,10160,20241114,50.20,25600,-40.39,20240105,10160,50.20,20241114,25600,-40.39,20240105,10160,50.20,20241114,1.57,N,285490,500,52 억,,55167,N,N,0,N,00,N
|
|
|
|
|
20241216,121058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15290,290,2,1.93,860028670,56575,51.69,15210,15400,15020,19500,10500,15000,15201.81,0.52,0,-7457,15800,15400,14700,14300,13600,15600,14500,53,4500,500,10800,10,1,10575831,1617,5.45,0.97,12,0.53,2806.00,15777.00,25600,20240105,-40.27,10160,20241114,50.49,25600,-40.27,20240105,10160,50.49,20241114,25600,-40.27,20240105,10160,50.49,20241114,1.57,N,285490,500,52 억,,55167,N,N,0,N,00,N
|
|
|
|
|
20241216,111058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15150,150,2,1.00,745352680,49063,44.83,15210,15400,15020,19500,10500,15000,15192.01,0.52,0,-7960,15800,15400,14700,14300,13600,15600,14500,53,4500,500,10800,10,1,10575831,1602,5.40,0.96,12,0.46,2806.00,15777.00,25600,20240105,-40.82,10160,20241114,49.11,25600,-40.82,20240105,10160,49.11,20241114,25600,-40.82,20240105,10160,49.11,20241114,1.57,N,285490,500,52 억,,55167,N,N,0,N,00,N
|
|
|
|
|
20241216,101059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15140,140,2,0.93,650627500,42800,39.11,15210,15400,15020,19500,10500,15000,15201.89,0.52,0,-9482,15800,15400,14700,14300,13600,15600,14500,53,4500,500,10800,10,1,10575831,1601,5.40,0.96,12,0.40,2806.00,15777.00,25600,20240105,-40.86,10160,20241114,49.02,25600,-40.86,20240105,10160,49.02,20241114,25600,-40.86,20240105,10160,49.02,20241114,1.57,N,285490,500,52 억,,55167,N,N,0,N,00,N
|
|
|
|
|
20241216,091059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15250,250,2,1.67,365252010,23936,21.87,15210,15400,15150,19500,10500,15000,15260.25,0.52,0,-8479,15800,15400,14700,14300,13600,15600,14500,53,4500,500,10800,10,1,10575831,1613,5.43,0.97,12,0.23,2806.00,15777.00,25600,20240105,-40.43,10160,20241114,50.10,25600,-40.43,20240105,10160,50.10,20241114,25600,-40.43,20240105,10160,50.10,20241114,1.57,N,285490,500,52 억,,55167,N,N,0,N,00,N
|
|
|
|
|
20241213,161050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15000,810,2,5.71,1593407260,109016,73.17,14300,15100,14000,18440,9940,14190,14615.87,0.47,0,5568,14916,14552,14206,13842,13496,14380,13670,53,4250,500,10210,10,1,10575831,1586,5.35,0.95,12,1.03,2806.00,15777.00,25600,20240105,-41.41,10160,20241114,47.64,25600,-41.41,20240105,10160,47.64,20241114,25600,-41.41,20240105,10160,47.64,20241114,1.36,N,285490,500,52 억,,49792,N,N,0,N,00,N
|
|
|
|
|
20241213,151056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14990,800,2,5.64,1529169250,104733,70.30,14300,15100,14000,18440,9940,14190,14600.64,0.47,0,5908,14916,14552,14206,13842,13496,14380,13670,53,4250,500,10210,10,1,10575831,1585,5.34,0.95,12,0.99,2806.00,15777.00,25600,20240105,-41.45,10160,20241114,47.54,25600,-41.45,20240105,10160,47.54,20241114,25600,-41.45,20240105,10160,47.54,20241114,1.36,N,285490,500,52 억,,49792,N,N,0,N,00,N
|
|
|
|
|
20241213,141056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14880,690,2,4.86,1193337430,82342,55.27,14300,14930,14000,18440,9940,14190,14492.45,0.47,0,8735,14916,14552,14206,13842,13496,14380,13670,53,4250,500,10210,10,1,10575831,1574,5.30,0.94,12,0.78,2806.00,15777.00,25600,20240105,-41.88,10160,20241114,46.46,25600,-41.88,20240105,10160,46.46,20241114,25600,-41.88,20240105,10160,46.46,20241114,1.36,N,285490,500,52 억,,49792,N,N,0,N,00,N
|
|
|
|
|
20241213,131056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14770,580,2,4.09,1053299070,72909,48.94,14300,14930,14000,18440,9940,14190,14446.76,0.47,0,9503,14916,14552,14206,13842,13496,14380,13670,53,4250,500,10210,10,1,10575831,1562,5.26,0.94,12,0.69,2806.00,15777.00,25600,20240105,-42.30,10160,20241114,45.37,25600,-42.30,20240105,10160,45.37,20241114,25600,-42.30,20240105,10160,45.37,20241114,1.36,N,285490,500,52 억,,49792,N,N,0,N,00,N
|
|
|
|
|
20241213,121056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14550,360,2,2.54,890375640,61857,41.52,14300,14930,14000,18440,9940,14190,14394.10,0.47,0,10996,14916,14552,14206,13842,13496,14380,13670,53,4250,500,10210,10,1,10575831,1539,5.19,0.92,12,0.58,2806.00,15777.00,25600,20240105,-43.16,10160,20241114,43.21,25600,-43.16,20240105,10160,43.21,20241114,25600,-43.16,20240105,10160,43.21,20241114,1.36,N,285490,500,52 억,,49792,N,N,0,N,00,N
|
|
|
|
|
20241213,111054,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14420,230,2,1.62,614736050,43071,28.91,14300,14590,14000,18440,9940,14190,14272.62,0.47,0,8283,14916,14552,14206,13842,13496,14380,13670,53,4250,500,10210,10,1,10575831,1525,5.14,0.91,12,0.41,2806.00,15777.00,25600,20240105,-43.67,10160,20241114,41.93,25600,-43.67,20240105,10160,41.93,20241114,25600,-43.67,20240105,10160,41.93,20241114,1.36,N,285490,500,52 억,,49792,N,N,0,N,00,N
|
|
|
|
|
20241213,101047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14280,90,2,0.63,306769900,21591,14.49,14300,14380,14000,18440,9940,14190,14208.23,0.47,0,867,14916,14552,14206,13842,13496,14380,13670,53,4250,500,10210,10,1,10575831,1510,5.09,0.91,12,0.20,2806.00,15777.00,25600,20240105,-44.22,10160,20241114,40.55,25600,-44.22,20240105,10160,40.55,20241114,25600,-44.22,20240105,10160,40.55,20241114,1.36,N,285490,500,52 억,,49792,N,N,0,N,00,N
|
|
|
|
|
20241213,091052,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14170,-20,5,-0.14,123857510,8695,5.84,14300,14380,14150,18440,9940,14190,14244.68,0.47,0,1029,14916,14552,14206,13842,13496,14380,13670,53,4250,500,10210,10,1,10575831,1499,5.05,0.90,12,0.08,2806.00,15777.00,25600,20240105,-44.65,10160,20241114,39.47,25600,-44.65,20240105,10160,39.47,20241114,25600,-44.65,20240105,10160,39.47,20241114,1.36,N,285490,500,52 억,,49792,N,N,0,N,00,N
|
|
|
|
|
20241212,161055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14190,-610,5,-4.12,2081399400,147238,28.64,14570,14570,13860,19240,10360,14800,14136.21,0.48,0,-788,16380,15590,14320,13530,12260,15985,13925,53,4440,500,10650,10,1,10575831,1501,5.06,0.90,12,1.39,2806.00,15777.00,25600,20240105,-44.57,10160,20241114,39.67,25600,-44.57,20240105,10160,39.67,20241114,25600,-44.57,20240105,10160,39.67,20241114,1.44,N,285490,500,52 억,,50274,N,N,0,N,00,N
|
|
|
|
|
20241212,151048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14140,-660,5,-4.46,1998141370,141359,27.50,14570,14570,13860,19240,10360,14800,14135.17,0.48,0,775,16380,15590,14320,13530,12260,15985,13925,53,4440,500,10650,10,1,10575831,1495,5.04,0.90,12,1.34,2806.00,15777.00,25600,20240105,-44.77,10160,20241114,39.17,25600,-44.77,20240105,10160,39.17,20241114,25600,-44.77,20240105,10160,39.17,20241114,1.44,N,285490,500,52 억,,50274,N,N,0,N,00,N
|
|
|
|
|
20241212,141046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14140,-660,5,-4.46,1893000480,133940,26.05,14570,14570,13860,19240,10360,14800,14133.14,0.48,0,-1102,16380,15590,14320,13530,12260,15985,13925,53,4440,500,10650,10,1,10575831,1495,5.04,0.90,12,1.27,2806.00,15777.00,25600,20240105,-44.77,10160,20241114,39.17,25600,-44.77,20240105,10160,39.17,20241114,25600,-44.77,20240105,10160,39.17,20241114,1.44,N,285490,500,52 억,,50274,N,N,0,N,00,N
|
|
|
|
|
20241212,131034,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14040,-760,5,-5.14,1824863000,129110,25.11,14570,14570,13860,19240,10360,14800,14134.11,0.48,0,-1912,16380,15590,14320,13530,12260,15985,13925,53,4440,500,10650,10,1,10575831,1485,5.00,0.89,12,1.22,2806.00,15777.00,25600,20240105,-45.16,10160,20241114,38.19,25600,-45.16,20240105,10160,38.19,20241114,25600,-45.16,20240105,10160,38.19,20241114,1.44,N,285490,500,52 억,,50274,N,N,0,N,00,N
|
|
|
|
|
20241212,121029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14000,-800,5,-5.41,1721854650,121752,23.68,14570,14570,13860,19240,10360,14800,14142.25,0.48,0,-1027,16380,15590,14320,13530,12260,15985,13925,53,4440,500,10650,10,1,10575831,1481,4.99,0.89,12,1.15,2806.00,15777.00,25600,20240105,-45.31,10160,20241114,37.80,25600,-45.31,20240105,10160,37.80,20241114,25600,-45.31,20240105,10160,37.80,20241114,1.44,N,285490,500,52 억,,50274,N,N,0,N,00,N
|
|
|
|
|
20241212,111041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14100,-700,5,-4.73,1635565420,115618,22.49,14570,14570,13860,19240,10360,14800,14146.22,0.48,0,1151,16380,15590,14320,13530,12260,15985,13925,53,4440,500,10650,10,1,10575831,1491,5.02,0.89,12,1.09,2806.00,15777.00,25600,20240105,-44.92,10160,20241114,38.78,25600,-44.92,20240105,10160,38.78,20241114,25600,-44.92,20240105,10160,38.78,20241114,1.44,N,285490,500,52 억,,50274,N,N,0,N,00,N
|
|
|
|
|
20241212,101038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13930,-870,5,-5.88,1393933660,98410,19.14,14570,14570,13860,19240,10360,14800,14164.48,0.48,0,1141,16380,15590,14320,13530,12260,15985,13925,53,4440,500,10650,10,1,10575831,1473,4.96,0.88,12,0.93,2806.00,15777.00,25600,20240105,-45.59,10160,20241114,37.11,25600,-45.59,20240105,10160,37.11,20241114,25600,-45.59,20240105,10160,37.11,20241114,1.44,N,285490,500,52 억,,50274,N,N,0,N,00,N
|
|
|
|
|
20241212,091048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14210,-590,5,-3.99,602729190,42319,8.23,14570,14570,13960,19240,10360,14800,14242.36,0.48,0,9316,16380,15590,14320,13530,12260,15985,13925,53,4440,500,10650,10,1,10575831,1503,5.06,0.90,12,0.40,2806.00,15777.00,25600,20240105,-44.49,10160,20241114,39.86,25600,-44.49,20240105,10160,39.86,20241114,25600,-44.49,20240105,10160,39.86,20241114,1.44,N,285490,500,52 억,,50274,N,N,0,N,00,N
|
|
|
|
|
20241211,161041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14800,3170,2,27.26,7228711940,507491,1497.64,13100,15110,13050,15110,8150,11630,14235.98,0.40,0,8784,12296,11962,11336,11002,10376,12130,11170,53,3480,500,8370,10,1,10575831,1565,5.27,0.94,12,4.80,2806.00,15777.00,25600,20240105,-42.19,10160,20241114,45.67,25600,-42.19,20240105,10160,45.67,20241114,25600,-42.19,20240105,10160,45.67,20241114,1.50,N,285490,500,52 억,,42626,N,N,0,N,00,N
|
|
|
|
|
20241211,151018,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14810,3180,2,27.34,6236317970,441367,1302.51,13100,15100,13050,15110,8150,11630,14129.55,0.40,0,8719,12296,11962,11336,11002,10376,12130,11170,53,3480,500,8370,10,1,10575831,1566,5.28,0.94,12,4.17,2806.00,15777.00,25600,20240105,-42.15,10160,20241114,45.77,25600,-42.15,20240105,10160,45.77,20241114,25600,-42.15,20240105,10160,45.77,20241114,1.50,N,285490,500,52 억,,42626,N,N,0,N,00,N
|
|
|
|
|
20241211,141049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14900,3270,2,28.12,4909653590,352802,1041.14,13100,15020,13050,15110,8150,11630,13916.17,0.40,0,11974,12296,11962,11336,11002,10376,12130,11170,53,3480,500,8370,10,1,10575831,1576,5.31,0.94,12,3.34,2806.00,15777.00,25600,20240105,-41.80,10160,20241114,46.65,25600,-41.80,20240105,10160,46.65,20241114,25600,-41.80,20240105,10160,46.65,20241114,1.50,N,285490,500,52 억,,42626,N,N,0,N,00,N
|
|
|
|
|
20241211,131050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14160,2530,2,21.75,3006294170,223013,658.13,13100,14300,13050,15110,8150,11630,13480.35,0.40,0,19660,12296,11962,11336,11002,10376,12130,11170,53,3480,500,8370,10,1,10575831,1498,5.05,0.90,12,2.11,2806.00,15777.00,25600,20240105,-44.69,10160,20241114,39.37,25600,-44.69,20240105,10160,39.37,20241114,25600,-44.69,20240105,10160,39.37,20241114,1.50,N,285490,500,52 억,,42626,N,N,0,N,00,N
|
|
|
|
|
20241211,121051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13520,1890,2,16.25,2247637780,168385,496.92,13100,13620,13050,15110,8150,11630,13348.21,0.40,0,16435,12296,11962,11336,11002,10376,12130,11170,53,3480,500,8370,10,1,10575831,1430,4.82,0.86,12,1.59,2806.00,15777.00,25600,20240105,-47.19,10160,20241114,33.07,25600,-47.19,20240105,10160,33.07,20241114,25600,-47.19,20240105,10160,33.07,20241114,1.50,N,285490,500,52 억,,42626,N,N,0,N,00,N
|
|
|
|
|
20241211,111047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13490,1860,2,15.99,2113076950,158406,467.47,13100,13620,13050,15110,8150,11630,13339.63,0.40,0,12198,12296,11962,11336,11002,10376,12130,11170,53,3480,500,8370,10,1,10575831,1427,4.81,0.86,12,1.50,2806.00,15777.00,25600,20240105,-47.30,10160,20241114,32.78,25600,-47.30,20240105,10160,32.78,20241114,25600,-47.30,20240105,10160,32.78,20241114,1.50,N,285490,500,52 억,,42626,N,N,0,N,00,N
|
|
|
|
|
20241211,101048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13260,1630,2,14.02,1706701660,128164,378.22,13100,13620,13050,15110,8150,11630,13316.54,0.40,0,3381,12296,11962,11336,11002,10376,12130,11170,53,3480,500,8370,10,1,10575831,1402,4.73,0.84,12,1.21,2806.00,15777.00,25600,20240105,-48.20,10160,20241114,30.51,25600,-48.20,20240105,10160,30.51,20241114,25600,-48.20,20240105,10160,30.51,20241114,1.50,N,285490,500,52 억,,42626,N,N,0,N,00,N
|
|
|
|
|
20241211,091053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13280,1650,2,14.19,901881050,67761,199.97,13100,13620,13050,15110,8150,11630,13309.74,0.40,0,-9729,12296,11962,11336,11002,10376,12130,11170,53,3480,500,8370,10,1,10575831,1404,4.73,0.84,12,0.64,2806.00,15777.00,25600,20240105,-48.12,10160,20241114,30.71,25600,-48.12,20240105,10160,30.71,20241114,25600,-48.12,20240105,10160,30.71,20241114,1.50,N,285490,500,52 억,,42626,N,N,0,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,920,2,8.59,335371400,29505,76.69,10710,11670,10710,13920,7500,10710,11366.34,0.28,0,13329,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1230,4.14,0.74,12,0.28,2806.00,15777.00,25600,20240105,-54.57,10160,20241114,14.47,25600,-54.57,20240105,10160,14.47,20241114,25600,-54.57,20240105,10160,14.47,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
|
|
|
|
|
20241210,151041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11560,850,2,7.94,298617990,26336,68.45,10710,11670,10710,13920,7500,10710,11338.78,0.28,0,12208,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1223,4.12,0.73,12,0.25,2806.00,15777.00,25600,20240105,-54.84,10160,20241114,13.78,25600,-54.84,20240105,10160,13.78,20241114,25600,-54.84,20240105,10160,13.78,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
|
|
|
|
|
20241210,141041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11550,840,2,7.84,257019520,22746,59.12,10710,11670,10710,13920,7500,10710,11299.55,0.28,0,10720,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1222,4.12,0.73,12,0.22,2806.00,15777.00,25600,20240105,-54.88,10160,20241114,13.68,25600,-54.88,20240105,10160,13.68,20241114,25600,-54.88,20240105,10160,13.68,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
|
|
|
|
|
20241210,131042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11530,820,2,7.66,240179660,21289,55.33,10710,11670,10710,13920,7500,10710,11281.87,0.28,0,9555,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1219,4.11,0.73,12,0.20,2806.00,15777.00,25600,20240105,-54.96,10160,20241114,13.48,25600,-54.96,20240105,10160,13.48,20241114,25600,-54.96,20240105,10160,13.48,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
|
|
|
|
|
20241210,121040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11510,800,2,7.47,228467640,20277,52.70,10710,11670,10710,13920,7500,10710,11267.33,0.28,0,9258,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1217,4.10,0.73,12,0.19,2806.00,15777.00,25600,20240105,-55.04,10160,20241114,13.29,25600,-55.04,20240105,10160,13.29,20241114,25600,-55.04,20240105,10160,13.29,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
|
|
|
|
|
20241210,111040,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11440,730,2,6.82,178426480,15939,41.43,10710,11450,10710,13920,7500,10710,11194.33,0.28,0,8064,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1210,4.08,0.73,12,0.15,2806.00,15777.00,25600,20240105,-55.31,10160,20241114,12.60,25600,-55.31,20240105,10160,12.60,20241114,25600,-55.31,20240105,10160,12.60,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
|
|
|
|
|
20241210,101041,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11330,620,2,5.79,133887480,12023,31.25,10710,11390,10710,13920,7500,10710,11135.95,0.28,0,5497,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1198,4.04,0.72,12,0.11,2806.00,15777.00,25600,20240105,-55.74,10160,20241114,11.52,25600,-55.74,20240105,10160,11.52,20241114,25600,-55.74,20240105,10160,11.52,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
|
|
|
|
|
20241210,091048,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11100,390,2,3.64,58814650,5384,13.99,10710,11120,10710,13920,7500,10710,10923.97,0.28,0,1948,12063,11386,11023,10346,9983,11205,10165,53,3210,500,7710,10,1,10575831,1174,3.96,0.70,12,0.05,2806.00,15777.00,25600,20240105,-56.64,10160,20241114,9.25,25600,-56.64,20240105,10160,9.25,20241114,25600,-56.64,20240105,10160,9.25,20241114,1.58,N,285490,500,52 억,,29292,N,N,0,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,161037,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10710,-1020,5,-8.70,421065650,38008,47.40,11700,11700,10660,15240,8220,11730,11078.90,0.35,0,-8209,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1133,3.82,0.68,12,0.36,2806.00,15777.00,25600,20240105,-58.16,10160,20241114,5.41,25600,-58.16,20240105,10160,5.41,20241114,25600,-58.16,20240105,10160,5.41,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
|
|
|
|
|
20241209,151039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10830,-900,5,-7.67,362486620,32542,40.59,11700,11700,10700,15240,8220,11730,11138.95,0.35,0,-8158,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1145,3.86,0.69,12,0.31,2806.00,15777.00,25600,20240105,-57.70,10160,20241114,6.59,25600,-57.70,20240105,10160,6.59,20241114,25600,-57.70,20240105,10160,6.59,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
|
|
|
|
|
20241209,141039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,10990,-740,5,-6.31,322951450,28896,36.04,11700,11700,10930,15240,8220,11730,11176.24,0.35,0,-8668,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1162,3.92,0.70,12,0.27,2806.00,15777.00,25600,20240105,-57.07,10160,20241114,8.17,25600,-57.07,20240105,10160,8.17,20241114,25600,-57.07,20240105,10160,8.17,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
|
|
|
|
|
20241209,131043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11040,-690,5,-5.88,282796770,25244,31.48,11700,11700,11030,15240,8220,11730,11202.43,0.35,0,-8744,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1168,3.93,0.70,12,0.24,2806.00,15777.00,25600,20240105,-56.88,10160,20241114,8.66,25600,-56.88,20240105,10160,8.66,20241114,25600,-56.88,20240105,10160,8.66,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
|
|
|
|
|
20241209,121038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11100,-630,5,-5.37,257461820,22962,28.64,11700,11700,11090,15240,8220,11730,11212.40,0.35,0,-8238,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1174,3.96,0.70,12,0.22,2806.00,15777.00,25600,20240105,-56.64,10160,20241114,9.25,25600,-56.64,20240105,10160,9.25,20241114,25600,-56.64,20240105,10160,9.25,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
|
|
|
|
|
20241209,111039,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11190,-540,5,-4.60,218903280,19506,24.33,11700,11700,11090,15240,8220,11730,11222.23,0.35,0,-6781,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1183,3.99,0.71,12,0.18,2806.00,15777.00,25600,20240105,-56.29,10160,20241114,10.14,25600,-56.29,20240105,10160,10.14,20241114,25600,-56.29,20240105,10160,10.14,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
|
|
|
|
|
20241209,101036,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11230,-500,5,-4.26,126873060,11249,14.03,11700,11700,11200,15240,8220,11730,11278.41,0.35,0,-4471,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1188,4.00,0.71,12,0.11,2806.00,15777.00,25600,20240105,-56.13,10160,20241114,10.53,25600,-56.13,20240105,10160,10.53,20241114,25600,-56.13,20240105,10160,10.53,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
|
|
|
|
|
20241209,091030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11540,-190,5,-1.62,4935280,429,0.54,11700,11700,11390,15240,8220,11730,11501.49,0.35,0,108,12930,12330,11790,11190,10650,12060,10920,53,3510,500,8440,10,1,10575831,1220,4.11,0.73,12,0.00,2806.00,15777.00,25600,20240105,-54.92,10160,20241114,13.58,25600,-54.92,20240105,10160,13.58,20241114,25600,-54.92,20240105,10160,13.58,20241114,1.58,N,285490,500,52 억,,37384,N,N,0,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,161029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11730,-720,5,-5.78,942319520,80135,189.55,12390,12390,11250,16180,8720,12450,11759.15,0.33,0,3093,13050,12750,12600,12300,12150,12675,12225,53,3730,500,8960,10,1,10575831,1241,4.18,0.74,12,0.76,2806.00,15777.00,25600,20240105,-54.18,10160,20241114,15.45,25600,-54.18,20240105,10160,15.45,20241114,25600,-54.18,20240105,10160,15.45,20241114,1.55,N,285490,500,52 억,,34401,N,N,2,N,00,N
|
|
|
|
|
20241206,151033,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11820,-630,5,-5.06,916195790,77908,184.28,12390,12390,11250,16180,8720,12450,11759.97,0.33,0,3109,13050,12750,12600,12300,12150,12675,12225,53,3730,500,8960,10,1,10575831,1250,4.21,0.75,12,0.74,2806.00,15777.00,25600,20240105,-53.83,10160,20241114,16.34,25600,-53.83,20240105,10160,16.34,20241114,25600,-53.83,20240105,10160,16.34,20241114,1.55,N,285490,500,52 억,,34401,N,N,2,N,00,N
|
|
|
|
|
20241206,141031,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11680,-770,5,-6.18,806196010,68579,162.22,12390,12390,11250,16180,8720,12450,11755.73,0.33,0,1871,13050,12750,12600,12300,12150,12675,12225,53,3730,500,8960,10,1,10575831,1235,4.16,0.74,12,0.65,2806.00,15777.00,25600,20240105,-54.38,10160,20241114,14.96,25600,-54.38,20240105,10160,14.96,20241114,25600,-54.38,20240105,10160,14.96,20241114,1.55,N,285490,500,52 억,,34401,N,N,2,N,00,N
|
|
|
|
|
20241206,131031,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11580,-870,5,-6.99,741345710,62985,148.99,12390,12390,11250,16180,8720,12450,11770.19,0.33,0,261,13050,12750,12600,12300,12150,12675,12225,53,3730,500,8960,10,1,10575831,1225,4.13,0.73,12,0.60,2806.00,15777.00,25600,20240105,-54.77,10160,20241114,13.98,25600,-54.77,20240105,10160,13.98,20241114,25600,-54.77,20240105,10160,13.98,20241114,1.55,N,285490,500,52 억,,34401,N,N,2,N,00,N
|
|
|
|
|
20241206,121026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11630,-820,5,-6.59,700165250,59430,140.58,12390,12390,11250,16180,8720,12450,11781.34,0.33,0,1324,13050,12750,12600,12300,12150,12675,12225,53,3730,500,8960,10,1,10575831,1230,4.14,0.74,12,0.56,2806.00,15777.00,25600,20240105,-54.57,10160,20241114,14.47,25600,-54.57,20240105,10160,14.47,20241114,25600,-54.57,20240105,10160,14.47,20241114,1.55,N,285490,500,52 억,,34401,N,N,2,N,00,N
|
|
|
|
|
20241206,111022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11580,-870,5,-6.99,640039820,54257,128.34,12390,12390,11250,16180,8720,12450,11796.45,0.33,0,1530,13050,12750,12600,12300,12150,12675,12225,53,3730,500,8960,10,1,10575831,1225,4.13,0.73,12,0.51,2806.00,15777.00,25600,20240105,-54.77,10160,20241114,13.98,25600,-54.77,20240105,10160,13.98,20241114,25600,-54.77,20240105,10160,13.98,20241114,1.55,N,285490,500,52 억,,34401,N,N,2,N,00,N
|
|
|
|
|
20241206,101022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11710,-740,5,-5.94,357277060,29595,70.00,12390,12390,11680,16180,8720,12450,12072.21,0.33,0,-1778,13050,12750,12600,12300,12150,12675,12225,53,3730,500,8960,10,1,10575831,1238,4.17,0.74,12,0.28,2806.00,15777.00,25600,20240105,-54.26,10160,20241114,15.26,25600,-54.26,20240105,10160,15.26,20241114,25600,-54.26,20240105,10160,15.26,20241114,1.55,N,285490,500,52 억,,34401,N,N,2,N,00,N
|
|
|
|
|
20241206,091030,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12340,-110,5,-0.88,92745720,7551,17.86,12390,12390,12220,16180,8720,12450,12282.57,0.33,0,1500,13050,12750,12600,12300,12150,12675,12225,53,3730,500,8960,10,1,10575831,1305,4.40,0.78,12,0.07,2806.00,15777.00,25600,20240105,-51.80,10160,20241114,21.46,25600,-51.80,20240105,10160,21.46,20241114,25600,-51.80,20240105,10160,21.46,20241114,1.55,N,285490,500,52 억,,34401,N,N,2,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,161010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12450,-510,5,-3.94,519037730,41195,36.44,12820,12900,12450,16840,9080,12960,12597.29,0.38,0,-5363,13913,13436,12993,12516,12073,13675,12755,53,3880,500,9330,10,1,10575831,1317,4.44,0.79,12,0.39,2806.00,15777.00,27500,20231128,-54.73,10160,20241114,22.54,25600,-51.37,20240105,10160,22.54,20241114,25600,-51.37,20240105,10160,22.54,20241114,1.55,N,285490,500,52 억,,39765,N,N,2,N,00,N
|
|
|
|
|
20241205,151017,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12460,-500,5,-3.86,480444470,38101,33.70,12820,12900,12460,16840,9080,12960,12606.57,0.38,0,-4778,13913,13436,12993,12516,12073,13675,12755,53,3880,500,9330,10,1,10575831,1318,4.44,0.79,12,0.36,2806.00,15777.00,27500,20231128,-54.69,10160,20241114,22.64,25600,-51.33,20240105,10160,22.64,20241114,25600,-51.33,20240105,10160,22.64,20241114,1.55,N,285490,500,52 억,,39765,N,N,3,N,00,N
|
|
|
|
|
20241205,141002,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12550,-410,5,-3.16,399488220,31624,27.97,12820,12900,12470,16840,9080,12960,12628.84,0.38,0,-4810,13913,13436,12993,12516,12073,13675,12755,53,3880,500,9330,10,1,10575831,1327,4.47,0.80,12,0.30,2806.00,15777.00,27500,20231128,-54.36,10160,20241114,23.52,25600,-50.98,20240105,10160,23.52,20241114,25600,-50.98,20240105,10160,23.52,20241114,1.55,N,285490,500,52 억,,39765,N,N,3,N,00,N
|
|
|
|
|
20241205,131012,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12590,-370,5,-2.85,375840710,29743,26.31,12820,12900,12470,16840,9080,12960,12632.49,0.38,0,-4869,13913,13436,12993,12516,12073,13675,12755,53,3880,500,9330,10,1,10575831,1331,4.49,0.80,12,0.28,2806.00,15777.00,27500,20231128,-54.22,10160,20241114,23.92,25600,-50.82,20240105,10160,23.92,20241114,25600,-50.82,20240105,10160,23.92,20241114,1.55,N,285490,500,52 억,,39765,N,N,3,N,00,N
|
|
|
|
|
20241205,121011,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12700,-260,5,-2.01,341159100,26995,23.88,12820,12900,12470,16840,9080,12960,12633.70,0.38,0,-3951,13913,13436,12993,12516,12073,13675,12755,53,3880,500,9330,10,1,10575831,1343,4.53,0.80,12,0.26,2806.00,15777.00,27500,20231128,-53.82,10160,20241114,25.00,25600,-50.39,20240105,10160,25.00,20241114,25600,-50.39,20240105,10160,25.00,20241114,1.55,N,285490,500,52 억,,39765,N,N,3,N,00,N
|
|
|
|
|
20241205,111010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12510,-450,5,-3.47,262725070,20744,18.35,12820,12900,12510,16840,9080,12960,12660.14,0.38,0,-4929,13913,13436,12993,12516,12073,13675,12755,53,3880,500,9330,10,1,10575831,1323,4.46,0.79,12,0.20,2806.00,15777.00,27500,20231128,-54.51,10160,20241114,23.13,25600,-51.13,20240105,10160,23.13,20241114,25600,-51.13,20240105,10160,23.13,20241114,1.55,N,285490,500,52 억,,39765,N,N,3,N,00,N
|
|
|
|
|
20241205,101009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12700,-260,5,-2.01,185825820,14621,12.93,12820,12900,12540,16840,9080,12960,12703.48,0.38,0,-3712,13913,13436,12993,12516,12073,13675,12755,53,3880,500,9330,10,1,10575831,1343,4.53,0.80,12,0.14,2806.00,15777.00,27500,20231128,-53.82,10160,20241114,25.00,25600,-50.39,20240105,10160,25.00,20241114,25600,-50.39,20240105,10160,25.00,20241114,1.55,N,285490,500,52 억,,39765,N,N,3,N,00,N
|
|
|
|
|
20241205,091015,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12750,-210,5,-1.62,65728830,5133,4.54,12820,12900,12720,16840,9080,12960,12794.03,0.38,0,-250,13913,13436,12993,12516,12073,13675,12755,53,3880,500,9330,10,1,10575831,1348,4.54,0.81,12,0.05,2806.00,15777.00,27500,20231128,-53.64,10160,20241114,25.49,25600,-50.20,20240105,10160,25.49,20241114,25600,-50.20,20240105,10160,25.49,20241114,1.55,N,285490,500,52 억,,39765,N,N,3,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160953,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12960,190,2,1.49,1457462940,111772,387.00,12770,13470,12550,16600,8940,12770,13041.43,0.44,0,-6558,13276,13022,12846,12592,12416,13150,12720,53,3830,500,9190,10,1,10575831,1371,4.62,0.82,12,1.06,2806.00,15777.00,27500,20231128,-52.87,10160,20241114,27.56,25600,-49.38,20240105,10160,27.56,20241114,25600,-49.38,20240105,10160,27.56,20241114,1.56,N,285490,500,52 억,,46319,N,N,3,N,00,N
|
|
|
|
|
20241204,150954,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12960,190,2,1.49,1407493180,107915,373.64,12770,13470,12550,16600,8940,12770,13044.51,0.44,0,-5961,13276,13022,12846,12592,12416,13150,12720,53,3830,500,9190,10,1,10575831,1371,4.62,0.82,12,1.02,2806.00,15777.00,27500,20231128,-52.87,10160,20241114,27.56,25600,-49.38,20240105,10160,27.56,20241114,25600,-49.38,20240105,10160,27.56,20241114,1.56,N,285490,500,52 억,,46319,N,N,6,N,00,N
|
|
|
|
|
20241204,140956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12870,100,2,0.78,1315427280,100784,348.95,12770,13470,12550,16600,8940,12770,13054.06,0.44,0,-7083,13276,13022,12846,12592,12416,13150,12720,53,3830,500,9190,10,1,10575831,1361,4.59,0.82,12,0.95,2806.00,15777.00,27500,20231128,-53.20,10160,20241114,26.67,25600,-49.73,20240105,10160,26.67,20241114,25600,-49.73,20240105,10160,26.67,20241114,1.56,N,285490,500,52 억,,46319,N,N,6,N,00,N
|
|
|
|
|
20241204,130948,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12850,80,2,0.63,1256720280,96201,333.08,12770,13470,12550,16600,8940,12770,13065.79,0.44,0,-4614,13276,13022,12846,12592,12416,13150,12720,53,3830,500,9190,10,1,10575831,1359,4.58,0.81,12,0.91,2806.00,15777.00,27500,20231128,-53.27,10160,20241114,26.48,25600,-49.80,20240105,10160,26.48,20241114,25600,-49.80,20240105,10160,26.48,20241114,1.56,N,285490,500,52 억,,46319,N,N,6,N,00,N
|
|
|
|
|
20241204,120944,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12730,-40,5,-0.31,1215581130,92975,321.91,12770,13470,12550,16600,8940,12770,13076.75,0.44,0,-4960,13276,13022,12846,12592,12416,13150,12720,53,3830,500,9190,10,1,10575831,1346,4.54,0.81,12,0.88,2806.00,15777.00,27500,20231128,-53.71,10160,20241114,25.30,25600,-50.27,20240105,10160,25.30,20241114,25600,-50.27,20240105,10160,25.30,20241114,1.56,N,285490,500,52 억,,46319,N,N,6,N,00,N
|
|
|
|
|
20241204,110937,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12780,10,2,0.08,1083267650,82543,285.79,12770,13470,12740,16600,8940,12770,13126.92,0.44,0,-2519,13276,13022,12846,12592,12416,13150,12720,53,3830,500,9190,10,1,10575831,1352,4.55,0.81,12,0.78,2806.00,15777.00,27500,20231128,-53.53,10160,20241114,25.79,25600,-50.08,20240105,10160,25.79,20241114,25600,-50.08,20240105,10160,25.79,20241114,1.56,N,285490,500,52 억,,46319,N,N,6,N,00,N
|
|
|
|
|
20241204,100939,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13030,260,2,2.04,920464820,69872,241.92,12770,13470,12770,16600,8940,12770,13177.96,0.44,0,1397,13276,13022,12846,12592,12416,13150,12720,53,3830,500,9190,10,1,10575831,1378,4.64,0.83,12,0.66,2806.00,15777.00,27500,20231128,-52.62,10160,20241114,28.25,25600,-49.10,20240105,10160,28.25,20241114,25600,-49.10,20240105,10160,28.25,20241114,1.56,N,285490,500,52 억,,46319,N,N,6,N,00,N
|
|
|
|
|
20241204,091000,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13380,610,2,4.78,459731390,35069,121.42,12770,13420,12770,16600,8940,12770,13116.74,0.44,0,6780,13276,13022,12846,12592,12416,13150,12720,53,3830,500,9190,10,1,10575831,1415,4.77,0.85,12,0.33,2806.00,15777.00,27500,20231128,-51.35,10160,20241114,31.69,25600,-47.73,20240105,10160,31.69,20241114,25600,-47.73,20240105,10160,31.69,20241114,1.56,N,285490,500,52 억,,46319,N,N,6,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12770,90,2,0.71,299585910,23379,52.16,12740,13100,12670,16480,8880,12680,12815.67,0.38,0,5912,13866,13272,12966,12372,12066,13120,12220,53,3800,500,9120,10,1,10575831,1351,4.55,0.81,12,0.22,2806.00,15777.00,27500,20231128,-53.56,10160,20241114,25.69,25600,-50.12,20240105,10160,25.69,20241114,25600,-50.12,20240105,10160,25.69,20241114,1.53,N,285490,500,52 억,,40402,N,N,6,N,00,N
|
|
|
|
|
20241203,151117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12730,50,2,0.39,281579480,21965,49.01,12740,13100,12670,16480,8880,12680,12820.74,0.38,0,6070,13866,13272,12966,12372,12066,13120,12220,53,3800,500,9120,10,1,10575831,1346,4.54,0.81,12,0.21,2806.00,15777.00,27500,20231128,-53.71,10160,20241114,25.30,25600,-50.27,20240105,10160,25.30,20241114,25600,-50.27,20240105,10160,25.30,20241114,1.53,N,285490,500,52 억,,40402,N,N,2,N,00,N
|
|
|
|
|
20241203,141055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12800,120,2,0.95,248599710,19383,43.25,12740,13100,12670,16480,8880,12680,12827.18,0.38,0,5443,13866,13272,12966,12372,12066,13120,12220,53,3800,500,9120,10,1,10575831,1354,4.56,0.81,12,0.18,2806.00,15777.00,27500,20231128,-53.45,10160,20241114,25.98,25600,-50.00,20240105,10160,25.98,20241114,25600,-50.00,20240105,10160,25.98,20241114,1.53,N,285490,500,52 억,,40402,N,N,2,N,00,N
|
|
|
|
|
20241203,131055,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12790,110,2,0.87,244734150,19081,42.57,12740,13100,12670,16480,8880,12680,12827.61,0.38,0,5542,13866,13272,12966,12372,12066,13120,12220,53,3800,500,9120,10,1,10575831,1353,4.56,0.81,12,0.18,2806.00,15777.00,27500,20231128,-53.49,10160,20241114,25.89,25600,-50.04,20240105,10160,25.89,20241114,25600,-50.04,20240105,10160,25.89,20241114,1.53,N,285490,500,52 억,,40402,N,N,2,N,00,N
|
|
|
|
|
20241203,121107,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12750,70,2,0.55,206508260,16097,35.91,12740,13100,12670,16480,8880,12680,12830.86,0.38,0,4956,13866,13272,12966,12372,12066,13120,12220,53,3800,500,9120,10,1,10575831,1348,4.54,0.81,12,0.15,2806.00,15777.00,27500,20231128,-53.64,10160,20241114,25.49,25600,-50.20,20240105,10160,25.49,20241114,25600,-50.20,20240105,10160,25.49,20241114,1.53,N,285490,500,52 억,,40402,N,N,2,N,00,N
|
|
|
|
|
20241203,111047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12730,50,2,0.39,193842780,15101,33.69,12740,13100,12670,16480,8880,12680,12838.52,0.38,0,4642,13866,13272,12966,12372,12066,13120,12220,53,3800,500,9120,10,1,10575831,1346,4.54,0.81,12,0.14,2806.00,15777.00,27500,20231128,-53.71,10160,20241114,25.30,25600,-50.27,20240105,10160,25.30,20241114,25600,-50.27,20240105,10160,25.30,20241114,1.53,N,285490,500,52 억,,40402,N,N,2,N,00,N
|
|
|
|
|
20241203,101033,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12890,210,2,1.66,127335100,9888,22.06,12740,13100,12740,16480,8880,12680,12881.82,0.38,0,4569,13866,13272,12966,12372,12066,13120,12220,53,3800,500,9120,10,1,10575831,1363,4.59,0.82,12,0.09,2806.00,15777.00,27500,20231128,-53.13,10160,20241114,26.87,25600,-49.65,20240105,10160,26.87,20241114,25600,-49.65,20240105,10160,26.87,20241114,1.53,N,285490,500,52 억,,40402,N,N,2,N,00,N
|
|
|
|
|
20241203,091025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12970,290,2,2.29,90769010,7049,15.73,12740,13100,12740,16480,8880,12680,12882.61,0.38,0,4931,13866,13272,12966,12372,12066,13120,12220,53,3800,500,9120,10,1,10575831,1372,4.62,0.82,12,0.07,2806.00,15777.00,27500,20231128,-52.84,10160,20241114,27.66,25600,-49.34,20240105,10160,27.66,20241114,25600,-49.34,20240105,10160,27.66,20241114,1.53,N,285490,500,52 억,,40402,N,N,2,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,161008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12680,-720,5,-5.37,577069740,44342,66.81,13320,13560,12660,17420,9380,13400,13012.35,0.38,0,-261,14300,13850,13450,13000,12600,13650,12800,53,4020,500,9640,10,1,10575831,1341,4.52,0.80,12,0.42,2806.00,15777.00,27500,20231128,-53.89,10160,20241114,24.80,25600,-50.47,20240105,10160,24.80,20241114,25600,-50.47,20240105,10160,24.80,20241114,1.56,N,285490,500,52 억,,40154,N,N,2,N,00,N
|
|
|
|
|
20241202,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12710,-690,5,-5.15,545410290,41847,63.05,13320,13560,12660,17420,9380,13400,13031.51,0.38,0,-258,14300,13850,13450,13000,12600,13650,12800,53,4020,500,9640,10,1,10575831,1344,4.53,0.81,12,0.40,2806.00,15777.00,27500,20231128,-53.78,10160,20241114,25.10,25600,-50.35,20240105,10160,25.10,20241114,25600,-50.35,20240105,10160,25.10,20241114,1.56,N,285490,500,52 억,,40154,N,N,2,N,00,N
|
|
|
|
|
20241202,141049,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12740,-660,5,-4.93,460841520,35207,53.05,13320,13560,12660,17420,9380,13400,13087.54,0.38,0,403,14300,13850,13450,13000,12600,13650,12800,53,4020,500,9640,10,1,10575831,1347,4.54,0.81,12,0.33,2806.00,15777.00,27500,20231128,-53.67,10160,20241114,25.39,25600,-50.23,20240105,10160,25.39,20241114,25600,-50.23,20240105,10160,25.39,20241114,1.56,N,285490,500,52 억,,40154,N,N,2,N,00,N
|
|
|
|
|
20241202,131022,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12730,-670,5,-5.00,433412120,33056,49.81,13320,13560,12660,17420,9380,13400,13109.53,0.38,0,113,14300,13850,13450,13000,12600,13650,12800,53,4020,500,9640,10,1,10575831,1346,4.54,0.81,12,0.31,2806.00,15777.00,27500,20231128,-53.71,10160,20241114,25.30,25600,-50.27,20240105,10160,25.30,20241114,25600,-50.27,20240105,10160,25.30,20241114,1.56,N,285490,500,52 억,,40154,N,N,2,N,00,N
|
|
|
|
|
20241202,121042,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12870,-530,5,-3.96,395642530,30099,45.35,13320,13560,12660,17420,9380,13400,13142.84,0.38,0,1024,14300,13850,13450,13000,12600,13650,12800,53,4020,500,9640,10,1,10575831,1361,4.59,0.82,12,0.28,2806.00,15777.00,27500,20231128,-53.20,10160,20241114,26.67,25600,-49.73,20240105,10160,26.67,20241114,25600,-49.73,20240105,10160,26.67,20241114,1.56,N,285490,500,52 억,,40154,N,N,2,N,00,N
|
|
|
|
|
20241202,110951,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12850,-550,5,-4.10,313396550,23652,35.64,13320,13560,12840,17420,9380,13400,13248.92,0.38,0,-1741,14300,13850,13450,13000,12600,13650,12800,53,4020,500,9640,10,1,10575831,1359,4.58,0.81,12,0.22,2806.00,15777.00,27500,20231128,-53.27,10160,20241114,26.48,25600,-49.80,20240105,10160,26.48,20241114,25600,-49.80,20240105,10160,26.48,20241114,1.56,N,285490,500,52 억,,40154,N,N,2,N,00,N
|
|
|
|
|
20241202,100958,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13160,-240,5,-1.79,209722490,15689,23.64,13320,13560,13160,17420,9380,13400,13367.03,0.38,0,-1133,14300,13850,13450,13000,12600,13650,12800,53,4020,500,9640,10,1,10575831,1392,4.69,0.83,12,0.15,2806.00,15777.00,27500,20231128,-52.15,10160,20241114,29.53,25600,-48.59,20240105,10160,29.53,20241114,25600,-48.59,20240105,10160,29.53,20241114,1.56,N,285490,500,52 억,,40154,N,N,2,N,00,N
|
|
|
|
|
20241202,090954,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13500,100,2,0.75,41847180,3130,4.72,13320,13500,13310,17420,9380,13400,13367.43,0.38,0,496,14300,13850,13450,13000,12600,13650,12800,53,4020,500,9640,10,1,10575831,1428,4.81,0.86,12,0.03,2806.00,15777.00,27500,20231128,-50.91,10160,20241114,32.87,25600,-47.27,20240105,10160,32.87,20241114,25600,-47.27,20240105,10160,32.87,20241114,1.56,N,285490,500,52 억,,40154,N,N,2,N,00,N
|
