138 lines
60 KiB
CSV
138 lines
60 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,161408,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12350,130,2,1.06,3925762130,317484,49.10,12290,12550,12170,15880,8560,12220,12365.60,0.06,0,10418,13366,12792,12506,11932,11646,12650,11790,27,3660,200,8550,10,1,13513650,1669,35.69,5.02,12,2.35,346.00,2459.00,15390,20250106,-19.75,6720,20241115,83.78,15390,-19.75,20250106,11720,5.38,20250102,15390,-19.75,20250106,6720,83.78,20241115,3.27,N,475580,200,27 억,,8602,N,N,0,N,00,N
|
|
20250124,151408,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12340,120,2,0.98,3699298970,299135,46.26,12290,12550,12170,15880,8560,12220,12367.03,0.06,0,9065,13366,12792,12506,11932,11646,12650,11790,27,3660,200,8550,10,1,13513650,1668,35.66,5.02,12,2.21,346.00,2459.00,15390,20250106,-19.82,6720,20241115,83.63,15390,-19.82,20250106,11720,5.29,20250102,15390,-19.82,20250106,6720,83.63,20241115,3.27,N,475580,200,27 억,,8602,N,N,0,N,00,N
|
|
20250124,141405,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12380,160,2,1.31,3237685190,261770,40.49,12290,12550,12170,15880,8560,12220,12368.87,0.06,0,8700,13366,12792,12506,11932,11646,12650,11790,27,3660,200,8550,10,1,13513650,1673,35.78,5.03,12,1.94,346.00,2459.00,15390,20250106,-19.56,6720,20241115,84.23,15390,-19.56,20250106,11720,5.63,20250102,15390,-19.56,20250106,6720,84.23,20241115,3.27,N,475580,200,27 억,,8602,N,N,0,N,00,N
|
|
20250124,131409,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12420,200,2,1.64,2821056740,228201,35.29,12290,12550,12170,15880,8560,12220,12362.63,0.06,0,7091,13366,12792,12506,11932,11646,12650,11790,27,3660,200,8550,10,1,13513650,1678,35.90,5.05,12,1.69,346.00,2459.00,15390,20250106,-19.30,6720,20241115,84.82,15390,-19.30,20250106,11720,5.97,20250102,15390,-19.30,20250106,6720,84.82,20241115,3.27,N,475580,200,27 억,,8602,N,N,0,N,00,N
|
|
20250124,121404,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12470,250,2,2.05,2417566380,195711,30.27,12290,12550,12170,15880,8560,12220,12353.26,0.06,0,3076,13366,12792,12506,11932,11646,12650,11790,27,3660,200,8550,10,1,13513650,1685,36.04,5.07,12,1.45,346.00,2459.00,15390,20250106,-18.97,6720,20241115,85.57,15390,-18.97,20250106,11720,6.40,20250102,15390,-18.97,20250106,6720,85.57,20241115,3.27,N,475580,200,27 억,,8602,N,N,0,N,00,N
|
|
20250124,111405,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12380,160,2,1.31,1897222030,153975,23.81,12290,12520,12170,15880,8560,12220,12322.13,0.06,0,3068,13366,12792,12506,11932,11646,12650,11790,27,3660,200,8550,10,1,13513650,1673,35.78,5.03,12,1.14,346.00,2459.00,15390,20250106,-19.56,6720,20241115,84.23,15390,-19.56,20250106,11720,5.63,20250102,15390,-19.56,20250106,6720,84.23,20241115,3.27,N,475580,200,27 억,,8602,N,N,0,N,00,N
|
|
20250124,101402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12290,70,2,0.57,1296548530,105513,16.32,12290,12470,12170,15880,8560,12220,12288.54,0.06,0,864,13366,12792,12506,11932,11646,12650,11790,27,3660,200,8550,10,1,13513650,1661,35.52,5.00,12,0.78,346.00,2459.00,15390,20250106,-20.14,6720,20241115,82.89,15390,-20.14,20250106,11720,4.86,20250102,15390,-20.14,20250106,6720,82.89,20241115,3.27,N,475580,200,27 억,,8602,N,N,0,N,00,N
|
|
20250124,091411,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12290,70,2,0.57,375188160,30397,4.70,12290,12470,12280,15880,8560,12220,12346.09,0.06,0,2309,13366,12792,12506,11932,11646,12650,11790,27,3660,200,8550,10,1,13513650,1661,35.52,5.00,12,0.22,346.00,2459.00,15390,20250106,-20.14,6720,20241115,82.89,15390,-20.14,20250106,11720,4.86,20250102,15390,-20.14,20250106,6720,82.89,20241115,3.27,N,475580,200,27 억,,8602,N,N,0,N,00,N
|
|
20250123,161400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12220,-850,5,-6.50,8000845640,635608,34.78,13070,13080,12220,16990,9150,13070,12588.62,0.08,0,-3446,14090,13580,13290,12780,12490,13435,12635,27,3920,200,9140,10,1,13513650,1651,35.32,4.97,12,4.70,346.00,2459.00,15390,20250106,-20.60,6720,20241115,81.85,15390,-20.60,20250106,11720,4.27,20250102,15390,-20.60,20250106,6720,81.85,20241115,3.64,N,475580,200,27 억,,11303,N,N,0,N,00,N
|
|
20250123,151359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12310,-760,5,-5.81,7449168020,590557,32.32,13070,13080,12310,16990,9150,13070,12613.47,0.08,0,-3464,14090,13580,13290,12780,12490,13435,12635,27,3920,200,9140,10,1,13513650,1664,35.58,5.01,12,4.37,346.00,2459.00,15390,20250106,-20.01,6720,20241115,83.18,15390,-20.01,20250106,11720,5.03,20250102,15390,-20.01,20250106,6720,83.18,20241115,3.64,N,475580,200,27 억,,11303,N,N,0,N,00,N
|
|
20250123,141351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12440,-630,5,-4.82,6514837930,515199,28.19,13070,13080,12400,16990,9150,13070,12644.94,0.08,0,-2207,14090,13580,13290,12780,12490,13435,12635,27,3920,200,9140,10,1,13513650,1681,35.95,5.06,12,3.81,346.00,2459.00,15390,20250106,-19.17,6720,20241115,85.12,15390,-19.17,20250106,11720,6.14,20250102,15390,-19.17,20250106,6720,85.12,20241115,3.64,N,475580,200,27 억,,11303,N,N,0,N,00,N
|
|
20250123,131358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12540,-530,5,-4.06,5585519380,440583,24.11,13070,13080,12460,16990,9150,13070,12677.19,0.08,0,3233,14090,13580,13290,12780,12490,13435,12635,27,3920,200,9140,10,1,13513650,1695,36.24,5.10,12,3.26,346.00,2459.00,15390,20250106,-18.52,6720,20241115,86.61,15390,-18.52,20250106,11720,7.00,20250102,15390,-18.52,20250106,6720,86.61,20241115,3.64,N,475580,200,27 억,,11303,N,N,0,N,00,N
|
|
20250123,121359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12630,-440,5,-3.37,4595096400,361588,19.79,13070,13080,12610,16990,9150,13070,12707.68,0.08,0,5283,14090,13580,13290,12780,12490,13435,12635,27,3920,200,9140,10,1,13513650,1707,36.50,5.14,12,2.68,346.00,2459.00,15390,20250106,-17.93,6720,20241115,87.95,15390,-17.93,20250106,11720,7.76,20250102,15390,-17.93,20250106,6720,87.95,20241115,3.64,N,475580,200,27 억,,11303,N,N,0,N,00,N
|
|
20250123,111347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12700,-370,5,-2.83,4267932830,335727,18.37,13070,13080,12620,16990,9150,13070,12712.06,0.08,0,8009,14090,13580,13290,12780,12490,13435,12635,27,3920,200,9140,10,1,13513650,1716,36.71,5.16,12,2.48,346.00,2459.00,15390,20250106,-17.48,6720,20241115,88.99,15390,-17.48,20250106,11720,8.36,20250102,15390,-17.48,20250106,6720,88.99,20241115,3.64,N,475580,200,27 억,,11303,N,N,0,N,00,N
|
|
20250123,101357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12640,-430,5,-3.29,3198402210,251196,13.75,13070,13080,12630,16990,9150,13070,12732.13,0.08,0,6204,14090,13580,13290,12780,12490,13435,12635,27,3920,200,9140,10,1,13513650,1708,36.53,5.14,12,1.86,346.00,2459.00,15390,20250106,-17.87,6720,20241115,88.10,15390,-17.87,20250106,11720,7.85,20250102,15390,-17.87,20250106,6720,88.10,20241115,3.64,N,475580,200,27 억,,11303,N,N,0,N,00,N
|
|
20250123,091400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12690,-380,5,-2.91,1192442700,93115,5.10,13070,13080,12640,16990,9150,13070,12804.93,0.08,0,4791,14090,13580,13290,12780,12490,13435,12635,27,3920,200,9140,10,1,13513650,1715,36.68,5.16,12,0.69,346.00,2459.00,15390,20250106,-17.54,6720,20241115,88.84,15390,-17.54,20250106,11720,8.28,20250102,15390,-17.54,20250106,6720,88.84,20241115,3.64,N,475580,200,27 억,,11303,N,N,0,N,00,N
|
|
20250122,161348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13070,-90,5,-0.68,24243149530,1808623,74.02,13230,13800,13000,17100,9220,13160,13404.76,0.23,0,-19978,13860,13510,12810,12460,11760,13685,12635,27,3940,200,9210,10,1,13513650,1766,37.77,5.32,12,13.38,346.00,2459.00,15390,20250106,-15.07,6720,20241115,94.49,15390,-15.07,20250106,11720,11.52,20250102,15390,-15.07,20250106,6720,94.49,20241115,3.46,N,475580,200,27 억,,31423,N,N,0,N,00,N
|
|
20250122,151350,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13080,-80,5,-0.61,23837210210,1777607,72.75,13230,13800,13000,17100,9220,13160,13409.73,0.23,0,-22447,13860,13510,12810,12460,11760,13685,12635,27,3940,200,9210,10,1,13513650,1768,37.80,5.32,12,13.15,346.00,2459.00,15390,20250106,-15.01,6720,20241115,94.64,15390,-15.01,20250106,11720,11.60,20250102,15390,-15.01,20250106,6720,94.64,20241115,3.46,N,475580,200,27 억,,31423,N,N,0,N,00,N
|
|
20250122,141347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13320,160,2,1.22,22569874420,1681515,68.82,13230,13800,13000,17100,9220,13160,13422.36,0.23,0,-22764,13860,13510,12810,12460,11760,13685,12635,27,3940,200,9210,10,1,13513650,1800,38.50,5.42,12,12.44,346.00,2459.00,15390,20250106,-13.45,6720,20241115,98.21,15390,-13.45,20250106,11720,13.65,20250102,15390,-13.45,20250106,6720,98.21,20241115,3.46,N,475580,200,27 억,,31423,N,N,0,N,00,N
|
|
20250122,131349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13470,310,2,2.36,20278250690,1509108,61.76,13230,13800,13000,17100,9220,13160,13437.26,0.23,0,-17627,13860,13510,12810,12460,11760,13685,12635,27,3940,200,9210,10,1,13513650,1820,38.93,5.48,12,11.17,346.00,2459.00,15390,20250106,-12.48,6720,20241115,100.45,15390,-12.48,20250106,11720,14.93,20250102,15390,-12.48,20250106,6720,100.45,20241115,3.46,N,475580,200,27 억,,31423,N,N,0,N,00,N
|
|
20250122,121347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13430,270,2,2.05,19103524020,1421438,58.17,13230,13800,13000,17100,9220,13160,13439.59,0.23,0,-16702,13860,13510,12810,12460,11760,13685,12635,27,3940,200,9210,10,1,13513650,1815,38.82,5.46,12,10.52,346.00,2459.00,15390,20250106,-12.74,6720,20241115,99.85,15390,-12.74,20250106,11720,14.59,20250102,15390,-12.74,20250106,6720,99.85,20241115,3.46,N,475580,200,27 억,,31423,N,N,0,N,00,N
|
|
20250122,111349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13440,280,2,2.13,18042841770,1342365,54.94,13230,13800,13000,17100,9220,13160,13441.10,0.23,0,-16973,13860,13510,12810,12460,11760,13685,12635,27,3940,200,9210,10,1,13513650,1816,38.84,5.47,12,9.93,346.00,2459.00,15390,20250106,-12.67,6720,20241115,100.00,15390,-12.67,20250106,11720,14.68,20250102,15390,-12.67,20250106,6720,100.00,20241115,3.46,N,475580,200,27 억,,31423,N,N,0,N,00,N
|
|
20250122,101404,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13340,180,2,1.37,6111051010,464088,18.99,13230,13350,13000,17100,9220,13160,13167.87,0.23,0,-3072,13860,13510,12810,12460,11760,13685,12635,27,3940,200,9210,10,1,13513650,1803,38.55,5.42,12,3.43,346.00,2459.00,15390,20250106,-13.32,6720,20241115,98.51,15390,-13.32,20250106,11720,13.82,20250102,15390,-13.32,20250106,6720,98.51,20241115,3.46,N,475580,200,27 억,,31423,N,N,0,N,00,N
|
|
20250122,091351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13100,-60,5,-0.46,2901550940,220712,9.03,13230,13270,13000,17100,9220,13160,13146.32,0.23,0,32211,13860,13510,12810,12460,11760,13685,12635,27,3940,200,9210,10,1,13513650,1770,37.86,5.33,12,1.63,346.00,2459.00,15390,20250106,-14.88,6720,20241115,94.94,15390,-14.88,20250106,11720,11.77,20250102,15390,-14.88,20250106,6720,94.94,20241115,3.46,N,475580,200,27 억,,31423,N,N,0,N,00,N
|
|
20250121,161339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13160,360,2,2.81,28475937530,2238553,215.36,12910,13160,12110,16640,8960,12800,12706.52,0.10,0,17566,13513,13156,12853,12496,12193,13005,12345,27,3840,200,8960,10,1,13513650,1778,38.03,5.35,12,16.57,346.00,2459.00,15390,20250106,-14.49,6720,20241115,95.83,15390,-14.49,20250106,11720,12.29,20250102,15390,-14.49,20250106,6720,95.83,20241115,3.79,N,475580,200,27 억,,13448,N,N,0,N,00,N
|
|
20250121,151342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13040,240,2,1.88,26088887570,2057852,197.98,12910,13130,12110,16640,8960,12800,12677.72,0.10,0,7600,13513,13156,12853,12496,12193,13005,12345,27,3840,200,8960,10,1,13513650,1762,37.69,5.30,12,15.23,346.00,2459.00,15390,20250106,-15.27,6720,20241115,94.05,15390,-15.27,20250106,11720,11.26,20250102,15390,-15.27,20250106,6720,94.05,20241115,3.79,N,475580,200,27 억,,13448,N,N,0,N,00,N
|
|
20250121,141342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12540,-260,5,-2.03,15559378660,1241676,119.46,12910,13050,12110,16640,8960,12800,12530.91,0.10,0,-5848,13513,13156,12853,12496,12193,13005,12345,27,3840,200,8960,10,1,13513650,1695,36.24,5.10,12,9.19,346.00,2459.00,15390,20250106,-18.52,6720,20241115,86.61,15390,-18.52,20250106,11720,7.00,20250102,15390,-18.52,20250106,6720,86.61,20241115,3.79,N,475580,200,27 억,,13448,N,N,0,N,00,N
|
|
20250121,131341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12490,-310,5,-2.42,14691695210,1172222,112.77,12910,13050,12110,16640,8960,12800,12533.16,0.10,0,-4276,13513,13156,12853,12496,12193,13005,12345,27,3840,200,8960,10,1,13513650,1688,36.10,5.08,12,8.67,346.00,2459.00,15390,20250106,-18.84,6720,20241115,85.86,15390,-18.84,20250106,11720,6.57,20250102,15390,-18.84,20250106,6720,85.86,20241115,3.79,N,475580,200,27 억,,13448,N,N,0,N,00,N
|
|
20250121,121323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12370,-430,5,-3.36,8644148320,697779,67.13,12910,12910,12110,16640,8960,12800,12387.98,0.10,0,-2333,13513,13156,12853,12496,12193,13005,12345,27,3840,200,8960,10,1,13513650,1672,35.75,5.03,12,5.16,346.00,2459.00,15390,20250106,-19.62,6720,20241115,84.08,15390,-19.62,20250106,11720,5.55,20250102,15390,-19.62,20250106,6720,84.08,20241115,3.79,N,475580,200,27 억,,13448,N,N,0,N,00,N
|
|
20250121,111231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12210,-590,5,-4.61,7973288150,643232,61.88,12910,12910,12110,16640,8960,12800,12395.54,0.10,0,-891,13513,13156,12853,12496,12193,13005,12345,27,3840,200,8960,10,1,13513650,1650,35.29,4.97,12,4.76,346.00,2459.00,15390,20250106,-20.66,6720,20241115,81.70,15390,-20.66,20250106,11720,4.18,20250102,15390,-20.66,20250106,6720,81.70,20241115,3.79,N,475580,200,27 억,,13448,N,N,0,N,00,N
|
|
20250121,101223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12420,-380,5,-2.97,5330886470,428371,41.21,12910,12910,12110,16640,8960,12800,12444.40,0.10,0,10544,13513,13156,12853,12496,12193,13005,12345,27,3840,200,8960,10,1,13513650,1678,35.90,5.05,12,3.17,346.00,2459.00,15390,20250106,-19.30,6720,20241115,84.82,15390,-19.30,20250106,11720,5.97,20250102,15390,-19.30,20250106,6720,84.82,20241115,3.79,N,475580,200,27 억,,13448,N,N,0,N,00,N
|
|
20250121,091342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12610,-190,5,-1.48,813239760,63832,6.14,12910,12910,12570,16640,8960,12800,12740.13,0.10,0,3796,13513,13156,12853,12496,12193,13005,12345,27,3840,200,8960,10,1,13513650,1704,36.45,5.13,12,0.47,346.00,2459.00,15390,20250106,-18.06,6720,20241115,87.65,15390,-18.06,20250106,11720,7.59,20250102,15390,-18.06,20250106,6720,87.65,20241115,3.79,N,475580,200,27 억,,13448,N,N,0,N,00,N
|
|
20250120,161328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12800,-470,5,-3.54,13066988300,1021455,118.64,13040,13210,12550,17250,9290,13270,12791.86,0.10,0,-483,14010,13640,13380,13010,12750,13510,12880,27,3980,200,9280,10,1,13513650,1730,36.99,5.21,12,7.56,346.00,2459.00,15390,20250106,-16.83,6720,20241115,90.48,15390,-16.83,20250106,11720,9.22,20250102,15390,-16.83,20250106,6720,90.48,20241115,3.40,N,475580,200,27 억,,13036,N,N,0,N,00,N
|
|
20250120,151341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12850,-420,5,-3.17,12636154870,987844,114.73,13040,13210,12550,17250,9290,13270,12790.98,0.10,0,1783,14010,13640,13380,13010,12750,13510,12880,27,3980,200,9280,10,1,13513650,1737,37.14,5.23,12,7.31,346.00,2459.00,15390,20250106,-16.50,6720,20241115,91.22,15390,-16.50,20250106,11720,9.64,20250102,15390,-16.50,20250106,6720,91.22,20241115,3.40,N,475580,200,27 억,,13036,N,N,0,N,00,N
|
|
20250120,141338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12570,-700,5,-5.28,8806907010,690796,80.23,13040,13210,12560,17250,9290,13270,12747.88,0.10,0,3031,14010,13640,13380,13010,12750,13510,12880,27,3980,200,9280,10,1,13513650,1699,36.33,5.11,12,5.11,346.00,2459.00,15390,20250106,-18.32,6720,20241115,87.05,15390,-18.32,20250106,11720,7.25,20250102,15390,-18.32,20250106,6720,87.05,20241115,3.40,N,475580,200,27 억,,13036,N,N,0,N,00,N
|
|
20250120,131339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12640,-630,5,-4.75,7750461650,606857,70.48,13040,13210,12600,17250,9290,13270,12770.34,0.10,0,1943,14010,13640,13380,13010,12750,13510,12880,27,3980,200,9280,10,1,13513650,1708,36.53,5.14,12,4.49,346.00,2459.00,15390,20250106,-17.87,6720,20241115,88.10,15390,-17.87,20250106,11720,7.85,20250102,15390,-17.87,20250106,6720,88.10,20241115,3.40,N,475580,200,27 억,,13036,N,N,0,N,00,N
|
|
20250120,121342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12660,-610,5,-4.60,6908300340,540240,62.75,13040,13210,12600,17250,9290,13270,12786.23,0.10,0,9595,14010,13640,13380,13010,12750,13510,12880,27,3980,200,9280,10,1,13513650,1711,36.59,5.15,12,4.00,346.00,2459.00,15390,20250106,-17.74,6720,20241115,88.39,15390,-17.74,20250106,11720,8.02,20250102,15390,-17.74,20250106,6720,88.39,20241115,3.40,N,475580,200,27 억,,13036,N,N,0,N,00,N
|
|
20250120,111340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12730,-540,5,-4.07,6310186730,493143,57.28,13040,13210,12600,17250,9290,13270,12794.52,0.10,0,15321,14010,13640,13380,13010,12750,13510,12880,27,3980,200,9280,10,1,13513650,1720,36.79,5.18,12,3.65,346.00,2459.00,15390,20250106,-17.28,6720,20241115,89.43,15390,-17.28,20250106,11720,8.62,20250102,15390,-17.28,20250106,6720,89.43,20241115,3.40,N,475580,200,27 억,,13036,N,N,0,N,00,N
|
|
20250120,101340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12800,-470,5,-3.54,5081351700,396449,46.04,13040,13210,12600,17250,9290,13270,12815.58,0.10,0,16863,14010,13640,13380,13010,12750,13510,12880,27,3980,200,9280,10,1,13513650,1730,36.99,5.21,12,2.93,346.00,2459.00,15390,20250106,-16.83,6720,20241115,90.48,15390,-16.83,20250106,11720,9.22,20250102,15390,-16.83,20250106,6720,90.48,20241115,3.40,N,475580,200,27 억,,13036,N,N,0,N,00,N
|
|
20250120,091341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12700,-570,5,-4.30,2458555000,190937,22.18,13040,13210,12630,17250,9290,13270,12873.39,0.10,0,8166,14010,13640,13380,13010,12750,13510,12880,27,3980,200,9280,10,1,13513650,1716,36.71,5.16,12,1.41,346.00,2459.00,15390,20250106,-17.48,6720,20241115,88.99,15390,-17.48,20250106,11720,8.36,20250102,15390,-17.48,20250106,6720,88.99,20241115,3.40,N,475580,200,27 억,,13036,N,N,0,N,00,N
|
|
20250117,161334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13270,-680,5,-4.87,11254358320,842975,81.05,13740,13750,13120,18130,9770,13950,13350.89,0.28,0,-24572,14350,14150,13850,13650,13350,14250,13750,27,4180,200,9760,10,1,13513650,1793,38.35,5.40,12,6.24,346.00,2459.00,15390,20250106,-13.78,6720,20241115,97.47,15390,-13.78,20250106,11720,13.23,20250102,15390,-13.78,20250106,6720,97.47,20241115,3.98,N,475580,200,27 억,,37658,N,N,0,N,00,N
|
|
20250117,151331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13250,-700,5,-5.02,10795127000,808332,77.72,13740,13750,13120,18130,9770,13950,13354.67,0.28,0,-24558,14350,14150,13850,13650,13350,14250,13750,27,4180,200,9760,10,1,13513650,1791,38.29,5.39,12,5.98,346.00,2459.00,15390,20250106,-13.91,6720,20241115,97.17,15390,-13.91,20250106,11720,13.05,20250102,15390,-13.91,20250106,6720,97.17,20241115,3.98,N,475580,200,27 억,,37658,N,N,0,N,00,N
|
|
20250117,141338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13270,-680,5,-4.87,9720547320,727495,69.95,13740,13750,13120,18130,9770,13950,13361.50,0.28,0,-26218,14350,14150,13850,13650,13350,14250,13750,27,4180,200,9760,10,1,13513650,1793,38.35,5.40,12,5.38,346.00,2459.00,15390,20250106,-13.78,6720,20241115,97.47,15390,-13.78,20250106,11720,13.23,20250102,15390,-13.78,20250106,6720,97.47,20241115,3.98,N,475580,200,27 억,,37658,N,N,0,N,00,N
|
|
20250117,131338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13220,-730,5,-5.23,8903299420,666024,64.04,13740,13750,13120,18130,9770,13950,13367.66,0.28,0,-27124,14350,14150,13850,13650,13350,14250,13750,27,4180,200,9760,10,1,13513650,1787,38.21,5.38,12,4.93,346.00,2459.00,15390,20250106,-14.10,6720,20241115,96.73,15390,-14.10,20250106,11720,12.80,20250102,15390,-14.10,20250106,6720,96.73,20241115,3.98,N,475580,200,27 억,,37658,N,N,0,N,00,N
|
|
20250117,121339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13300,-650,5,-4.66,7440581700,555492,53.41,13740,13750,13240,18130,9770,13950,13394.38,0.28,0,-22154,14350,14150,13850,13650,13350,14250,13750,27,4180,200,9760,10,1,13513650,1797,38.44,5.41,12,4.11,346.00,2459.00,15390,20250106,-13.58,6720,20241115,97.92,15390,-13.58,20250106,11720,13.48,20250102,15390,-13.58,20250106,6720,97.92,20241115,3.98,N,475580,200,27 억,,37658,N,N,0,N,00,N
|
|
20250117,111340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13400,-550,5,-3.94,6125660670,456767,43.92,13740,13750,13240,18130,9770,13950,13410.67,0.28,0,-24473,14350,14150,13850,13650,13350,14250,13750,27,4180,200,9760,10,1,13513650,1811,38.73,5.45,12,3.38,346.00,2459.00,15390,20250106,-12.93,6720,20241115,99.40,15390,-12.93,20250106,11720,14.33,20250102,15390,-12.93,20250106,6720,99.40,20241115,3.98,N,475580,200,27 억,,37658,N,N,0,N,00,N
|
|
20250117,101339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13400,-550,5,-3.94,5139430000,383191,36.84,13740,13750,13240,18130,9770,13950,13411.90,0.28,0,-20041,14350,14150,13850,13650,13350,14250,13750,27,4180,200,9760,10,1,13513650,1811,38.73,5.45,12,2.84,346.00,2459.00,15390,20250106,-12.93,6720,20241115,99.40,15390,-12.93,20250106,11720,14.33,20250102,15390,-12.93,20250106,6720,99.40,20241115,3.98,N,475580,200,27 억,,37658,N,N,0,N,00,N
|
|
20250117,091339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13280,-670,5,-4.80,2983139220,221643,21.31,13740,13750,13260,18130,9770,13950,13458.76,0.28,0,-15912,14350,14150,13850,13650,13350,14250,13750,27,4180,200,9760,10,1,13513650,1795,38.38,5.40,12,1.64,346.00,2459.00,15390,20250106,-13.71,6720,20241115,97.62,15390,-13.71,20250106,11720,13.31,20250102,15390,-13.71,20250106,6720,97.62,20241115,3.98,N,475580,200,27 억,,37658,N,N,0,N,00,N
|
|
20250116,161329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13950,450,2,3.33,13558064400,980822,74.57,13760,14050,13550,17550,9450,13500,13821.37,0.08,0,26488,14420,13960,13730,13270,13040,13845,13155,27,4050,200,9450,10,1,13513650,1885,40.32,5.67,12,7.26,346.00,2459.00,15390,20250106,-9.36,6720,20241115,107.59,15390,-9.36,20250106,11720,19.03,20250102,15390,-9.36,20250106,6720,107.59,20241115,3.27,N,475580,200,27 억,,11170,N,N,0,N,00,N
|
|
20250116,151224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13910,410,2,3.04,12578017410,910598,69.23,13760,14050,13550,17550,9450,13500,13812.93,0.08,0,31871,14420,13960,13730,13270,13040,13845,13155,27,4050,200,9450,10,1,13513650,1880,40.20,5.66,12,6.74,346.00,2459.00,15390,20250106,-9.62,6720,20241115,106.99,15390,-9.62,20250106,11720,18.69,20250102,15390,-9.62,20250106,6720,106.99,20241115,3.27,N,475580,200,27 억,,11170,N,N,0,N,00,N
|
|
20250116,141339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14000,500,2,3.70,10673542490,773838,58.84,13760,14050,13550,17550,9450,13500,13793.00,0.08,0,32424,14420,13960,13730,13270,13040,13845,13155,27,4050,200,9450,10,1,13513650,1892,40.46,5.69,12,5.73,346.00,2459.00,15390,20250106,-9.03,6720,20241115,108.33,15390,-9.03,20250106,11720,19.45,20250102,15390,-9.03,20250106,6720,108.33,20241115,3.27,N,475580,200,27 억,,11170,N,N,0,N,00,N
|
|
20250116,131335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13810,310,2,2.30,8169739790,594161,45.17,13760,13960,13550,17550,9450,13500,13750.05,0.08,0,3986,14420,13960,13730,13270,13040,13845,13155,27,4050,200,9450,10,1,13513650,1866,39.91,5.62,12,4.40,346.00,2459.00,15390,20250106,-10.27,6720,20241115,105.51,15390,-10.27,20250106,11720,17.83,20250102,15390,-10.27,20250106,6720,105.51,20241115,3.27,N,475580,200,27 억,,11170,N,N,0,N,00,N
|
|
20250116,121334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13860,360,2,2.67,7224567560,525641,39.97,13760,13960,13550,17550,9450,13500,13744.31,0.08,0,3471,14420,13960,13730,13270,13040,13845,13155,27,4050,200,9450,10,1,13513650,1873,40.06,5.64,12,3.89,346.00,2459.00,15390,20250106,-9.94,6720,20241115,106.25,15390,-9.94,20250106,11720,18.26,20250102,15390,-9.94,20250106,6720,106.25,20241115,3.27,N,475580,200,27 억,,11170,N,N,0,N,00,N
|
|
20250116,111335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13810,310,2,2.30,6601907930,480679,36.55,13760,13960,13550,17550,9450,13500,13734.56,0.08,0,6092,14420,13960,13730,13270,13040,13845,13155,27,4050,200,9450,10,1,13513650,1866,39.91,5.62,12,3.56,346.00,2459.00,15390,20250106,-10.27,6720,20241115,105.51,15390,-10.27,20250106,11720,17.83,20250102,15390,-10.27,20250106,6720,105.51,20241115,3.27,N,475580,200,27 억,,11170,N,N,0,N,00,N
|
|
20250116,101337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13640,140,2,1.04,3968085430,290248,22.07,13760,13820,13550,17550,9450,13500,13671.38,0.08,0,8971,14420,13960,13730,13270,13040,13845,13155,27,4050,200,9450,10,1,13513650,1843,39.42,5.55,12,2.15,346.00,2459.00,15390,20250106,-11.37,6720,20241115,102.98,15390,-11.37,20250106,11720,16.38,20250102,15390,-11.37,20250106,6720,102.98,20241115,3.27,N,475580,200,27 억,,11170,N,N,0,N,00,N
|
|
20250116,091339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13690,190,2,1.41,1843153490,134358,10.22,13760,13820,13550,17550,9450,13500,13718.27,0.08,0,20082,14420,13960,13730,13270,13040,13845,13155,27,4050,200,9450,10,1,13513650,1850,39.57,5.57,12,0.99,346.00,2459.00,15390,20250106,-11.05,6720,20241115,103.72,15390,-11.05,20250106,11720,16.81,20250102,15390,-11.05,20250106,6720,103.72,20241115,3.27,N,475580,200,27 억,,11170,N,N,0,N,00,N
|
|
20250115,161331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13500,-980,5,-6.77,17977392070,1297018,36.45,14180,14190,13500,18820,10140,14480,13860.89,0.29,0,-29968,15166,14822,14136,13792,13106,14995,13965,27,4340,200,10130,10,1,13513650,1824,39.02,5.49,12,9.60,346.00,2459.00,15390,20250106,-12.28,6720,20241115,100.89,15390,-12.28,20250106,11720,15.19,20250102,15390,-12.28,20250106,6720,100.89,20241115,3.46,N,475580,200,27 억,,39137,N,N,0,N,00,N
|
|
20250115,151332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13610,-870,5,-6.01,16948425780,1220937,34.31,14180,14190,13600,18820,10140,14480,13880.96,0.29,0,-29105,15166,14822,14136,13792,13106,14995,13965,27,4340,200,10130,10,1,13513650,1839,39.34,5.53,12,9.03,346.00,2459.00,15390,20250106,-11.57,6720,20241115,102.53,15390,-11.57,20250106,11720,16.13,20250102,15390,-11.57,20250106,6720,102.53,20241115,3.46,N,475580,200,27 억,,39137,N,N,0,N,00,N
|
|
20250115,141327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13700,-780,5,-5.39,15358534780,1104589,31.04,14180,14190,13600,18820,10140,14480,13903.73,0.29,0,-29540,15166,14822,14136,13792,13106,14995,13965,27,4340,200,10130,10,1,13513650,1851,39.60,5.57,12,8.17,346.00,2459.00,15390,20250106,-10.98,6720,20241115,103.87,15390,-10.98,20250106,11720,16.89,20250102,15390,-10.98,20250106,6720,103.87,20241115,3.46,N,475580,200,27 억,,39137,N,N,0,N,00,N
|
|
20250115,131334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13820,-660,5,-4.56,13226122950,949238,26.68,14180,14190,13760,18820,10140,14480,13932.79,0.29,0,-26930,15166,14822,14136,13792,13106,14995,13965,27,4340,200,10130,10,1,13513650,1868,39.94,5.62,12,7.02,346.00,2459.00,15390,20250106,-10.20,6720,20241115,105.65,15390,-10.20,20250106,11720,17.92,20250102,15390,-10.20,20250106,6720,105.65,20241115,3.46,N,475580,200,27 억,,39137,N,N,0,N,00,N
|
|
20250115,121318,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13840,-640,5,-4.42,12217606090,876182,24.62,14180,14190,13760,18820,10140,14480,13943.48,0.29,0,-22433,15166,14822,14136,13792,13106,14995,13965,27,4340,200,10130,10,1,13513650,1870,40.00,5.63,12,6.48,346.00,2459.00,15390,20250106,-10.07,6720,20241115,105.95,15390,-10.07,20250106,11720,18.09,20250102,15390,-10.07,20250106,6720,105.95,20241115,3.46,N,475580,200,27 억,,39137,N,N,0,N,00,N
|
|
20250115,111331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13810,-670,5,-4.63,11233960150,804936,22.62,14180,14190,13800,18820,10140,14480,13955.63,0.29,0,-22288,15166,14822,14136,13792,13106,14995,13965,27,4340,200,10130,10,1,13513650,1866,39.91,5.62,12,5.96,346.00,2459.00,15390,20250106,-10.27,6720,20241115,105.51,15390,-10.27,20250106,11720,17.83,20250102,15390,-10.27,20250106,6720,105.51,20241115,3.46,N,475580,200,27 억,,39137,N,N,0,N,00,N
|
|
20250115,101329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13860,-620,5,-4.28,9083521570,649792,18.26,14180,14190,13820,18820,10140,14480,13978.28,0.29,0,-12624,15166,14822,14136,13792,13106,14995,13965,27,4340,200,10130,10,1,13513650,1873,40.06,5.64,12,4.81,346.00,2459.00,15390,20250106,-9.94,6720,20241115,106.25,15390,-9.94,20250106,11720,18.26,20250102,15390,-9.94,20250106,6720,106.25,20241115,3.46,N,475580,200,27 억,,39137,N,N,0,N,00,N
|
|
20250115,091335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13950,-530,5,-3.66,5001344970,356173,10.01,14180,14190,13920,18820,10140,14480,14040.56,0.29,0,2965,15166,14822,14136,13792,13106,14995,13965,27,4340,200,10130,10,1,13513650,1885,40.32,5.67,12,2.64,346.00,2459.00,15390,20250106,-9.36,6720,20241115,107.59,15390,-9.36,20250106,11720,19.03,20250102,15390,-9.36,20250106,6720,107.59,20241115,3.46,N,475580,200,27 억,,39137,N,N,0,N,00,N
|
|
20250114,161311,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14480,1090,2,8.14,48799414970,3466676,347.93,13590,14480,13450,17400,9380,13390,14073.23,0.10,0,27295,14243,13816,13553,13126,12863,13685,12995,27,4010,200,9370,10,1,13513650,1957,41.85,5.89,12,25.65,346.00,2459.00,15390,20250106,-5.91,6720,20241115,115.48,15390,-5.91,20250106,11720,23.55,20250102,15390,-5.91,20250106,6720,115.48,20241115,3.12,N,475580,200,27 억,,13895,N,N,0,N,00,N
|
|
20250114,151329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14190,800,2,5.97,39510776760,2819483,282.98,13590,14240,13450,17400,9380,13390,14014.16,0.10,0,39271,14243,13816,13553,13126,12863,13685,12995,27,4010,200,9370,10,1,13513650,1918,41.01,5.77,12,20.86,346.00,2459.00,15390,20250106,-7.80,6720,20241115,111.16,15390,-7.80,20250106,11720,21.08,20250102,15390,-7.80,20250106,6720,111.16,20241115,3.12,N,475580,200,27 억,,13895,N,N,0,N,00,N
|
|
20250114,141325,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14000,610,2,4.56,35182528100,2512436,252.16,13590,14240,13450,17400,9380,13390,14004.10,0.10,0,41928,14243,13816,13553,13126,12863,13685,12995,27,4010,200,9370,10,1,13513650,1892,40.46,5.69,12,18.59,346.00,2459.00,15390,20250106,-9.03,6720,20241115,108.33,15390,-9.03,20250106,11720,19.45,20250102,15390,-9.03,20250106,6720,108.33,20241115,3.12,N,475580,200,27 억,,13895,N,N,0,N,00,N
|
|
20250114,131323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14020,630,2,4.71,32587527850,2327699,233.62,13590,14240,13450,17400,9380,13390,14000.69,0.10,0,37487,14243,13816,13553,13126,12863,13685,12995,27,4010,200,9370,10,1,13513650,1895,40.52,5.70,12,17.22,346.00,2459.00,15390,20250106,-8.90,6720,20241115,108.63,15390,-8.90,20250106,11720,19.62,20250102,15390,-8.90,20250106,6720,108.63,20241115,3.12,N,475580,200,27 억,,13895,N,N,0,N,00,N
|
|
20250114,121319,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14100,710,2,5.30,30611337830,2187208,219.52,13590,14240,13450,17400,9380,13390,13996.47,0.10,0,34125,14243,13816,13553,13126,12863,13685,12995,27,4010,200,9370,10,1,13513650,1905,40.75,5.73,12,16.19,346.00,2459.00,15390,20250106,-8.38,6720,20241115,109.82,15390,-8.38,20250106,11720,20.31,20250102,15390,-8.38,20250106,6720,109.82,20241115,3.12,N,475580,200,27 억,,13895,N,N,0,N,00,N
|
|
20250114,111316,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14000,610,2,4.56,25929873490,1855631,186.24,13590,14240,13450,17400,9380,13390,13974.58,0.10,0,26582,14243,13816,13553,13126,12863,13685,12995,27,4010,200,9370,10,1,13513650,1892,40.46,5.69,12,13.73,346.00,2459.00,15390,20250106,-9.03,6720,20241115,108.33,15390,-9.03,20250106,11720,19.45,20250102,15390,-9.03,20250106,6720,108.33,20241115,3.12,N,475580,200,27 억,,13895,N,N,0,N,00,N
|
|
20250114,101316,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14170,780,2,5.83,16547157440,1187890,119.22,13590,14220,13450,17400,9380,13390,13931.27,0.10,0,19851,14243,13816,13553,13126,12863,13685,12995,27,4010,200,9370,10,1,13513650,1915,40.95,5.76,12,8.79,346.00,2459.00,15390,20250106,-7.93,6720,20241115,110.86,15390,-7.93,20250106,11720,20.90,20250102,15390,-7.93,20250106,6720,110.86,20241115,3.12,N,475580,200,27 억,,13895,N,N,0,N,00,N
|
|
20250114,091323,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13730,340,2,2.54,2482516840,181365,18.20,13590,13840,13580,17400,9380,13390,13693.09,0.10,0,5362,14243,13816,13553,13126,12863,13685,12995,27,4010,200,9370,10,1,13513650,1855,39.68,5.58,12,1.34,346.00,2459.00,15390,20250106,-10.79,6720,20241115,104.32,15390,-10.79,20250106,11720,17.15,20250102,15390,-10.79,20250106,6720,104.32,20241115,3.12,N,475580,200,27 억,,13895,N,N,0,N,00,N
|
|
20250113,161303,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13390,-140,5,-1.03,13306307500,978013,65.60,13670,13980,13290,17580,9480,13530,13606.06,0.39,0,-40926,14456,13992,13506,13042,12556,14225,13275,27,4050,200,9470,10,1,13513650,1809,38.70,5.45,12,7.24,346.00,2459.00,15390,20250106,-13.00,6720,20241115,99.26,15390,-13.00,20250106,11720,14.25,20250102,15390,-13.00,20250106,6720,99.26,20241115,3.45,N,475580,200,27 억,,52781,N,N,0,N,00,N
|
|
20250113,151311,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13480,-50,5,-0.37,12809378000,940994,63.11,13670,13980,13290,17580,9480,13530,13613.06,0.39,0,-42031,14456,13992,13506,13042,12556,14225,13275,27,4050,200,9470,10,1,13513650,1822,38.96,5.48,12,6.96,346.00,2459.00,15390,20250106,-12.41,6720,20241115,100.60,15390,-12.41,20250106,11720,15.02,20250102,15390,-12.41,20250106,6720,100.60,20241115,3.45,N,475580,200,27 억,,52781,N,N,0,N,00,N
|
|
20250113,141245,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13590,60,2,0.44,10672200830,782201,52.46,13670,13980,13460,17580,9480,13530,13644.56,0.39,0,-36419,14456,13992,13506,13042,12556,14225,13275,27,4050,200,9470,10,1,13513650,1837,39.28,5.53,12,5.79,346.00,2459.00,15390,20250106,-11.70,6720,20241115,102.23,15390,-11.70,20250106,11720,15.96,20250102,15390,-11.70,20250106,6720,102.23,20241115,3.45,N,475580,200,27 억,,52781,N,N,0,N,00,N
|
|
20250113,131251,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13590,60,2,0.44,9525526900,697607,46.79,13670,13980,13460,17580,9480,13530,13655.50,0.39,0,-32887,14456,13992,13506,13042,12556,14225,13275,27,4050,200,9470,10,1,13513650,1837,39.28,5.53,12,5.16,346.00,2459.00,15390,20250106,-11.70,6720,20241115,102.23,15390,-11.70,20250106,11720,15.96,20250102,15390,-11.70,20250106,6720,102.23,20241115,3.45,N,475580,200,27 억,,52781,N,N,0,N,00,N
|
|
20250113,121255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13670,140,2,1.03,8850769650,648074,43.47,13670,13980,13460,17580,9480,13530,13658.05,0.39,0,-26284,14456,13992,13506,13042,12556,14225,13275,27,4050,200,9470,10,1,13513650,1847,39.51,5.56,12,4.80,346.00,2459.00,15390,20250106,-11.18,6720,20241115,103.42,15390,-11.18,20250106,11720,16.64,20250102,15390,-11.18,20250106,6720,103.42,20241115,3.45,N,475580,200,27 억,,52781,N,N,0,N,00,N
|
|
20250113,111252,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13610,80,2,0.59,8088339480,592168,39.72,13670,13980,13460,17580,9480,13530,13659.98,0.39,0,-24292,14456,13992,13506,13042,12556,14225,13275,27,4050,200,9470,10,1,13513650,1839,39.34,5.53,12,4.38,346.00,2459.00,15390,20250106,-11.57,6720,20241115,102.53,15390,-11.57,20250106,11720,16.13,20250102,15390,-11.57,20250106,6720,102.53,20241115,3.45,N,475580,200,27 억,,52781,N,N,0,N,00,N
|
|
20250113,101254,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13520,-10,5,-0.07,5744431630,420005,28.17,13670,13980,13460,17580,9480,13530,13678.87,0.39,0,-18308,14456,13992,13506,13042,12556,14225,13275,27,4050,200,9470,10,1,13513650,1827,39.08,5.50,12,3.11,346.00,2459.00,15390,20250106,-12.15,6720,20241115,101.19,15390,-12.15,20250106,11720,15.36,20250102,15390,-12.15,20250106,6720,101.19,20241115,3.45,N,475580,200,27 억,,52781,N,N,0,N,00,N
|
|
20250113,091259,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13610,80,2,0.59,3567890190,259338,17.39,13670,13980,13580,17580,9480,13530,13762.27,0.39,0,-7564,14456,13992,13506,13042,12556,14225,13275,27,4050,200,9470,10,1,13513650,1839,39.34,5.53,12,1.92,346.00,2459.00,15390,20250106,-11.57,6720,20241115,102.53,15390,-11.57,20250106,11720,16.13,20250102,15390,-11.57,20250106,6720,102.53,20241115,3.45,N,475580,200,27 억,,52781,N,N,0,N,00,N
|
|
20250110,161232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13530,30,2,0.22,19986779440,1471892,87.66,13310,13970,13020,17550,9450,13500,13579.16,0.50,0,-14077,14213,13856,13183,12826,12153,14035,13005,27,4050,200,9450,10,1,13513650,1828,39.10,5.50,12,10.89,346.00,2459.00,15390,20250106,-12.09,6720,20241115,101.34,15390,-12.09,20250106,11720,15.44,20250102,15390,-12.09,20250106,6720,101.34,20241115,3.24,N,475580,200,27 억,,67719,N,N,0,N,00,N
|
|
20250110,151240,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13510,10,2,0.07,19270692300,1418894,84.50,13310,13970,13020,17550,9450,13500,13581.52,0.50,0,-21552,14213,13856,13183,12826,12153,14035,13005,27,4050,200,9450,10,1,13513650,1826,39.05,5.49,12,10.50,346.00,2459.00,15390,20250106,-12.22,6720,20241115,101.04,15390,-12.22,20250106,11720,15.27,20250102,15390,-12.22,20250106,6720,101.04,20241115,3.24,N,475580,200,27 억,,67719,N,N,0,N,00,N
|
|
20250110,141246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13470,-30,5,-0.22,17643150350,1298289,77.32,13310,13970,13020,17550,9450,13500,13589.57,0.50,0,-21817,14213,13856,13183,12826,12153,14035,13005,27,4050,200,9450,10,1,13513650,1820,38.93,5.48,12,9.61,346.00,2459.00,15390,20250106,-12.48,6720,20241115,100.45,15390,-12.48,20250106,11720,14.93,20250102,15390,-12.48,20250106,6720,100.45,20241115,3.24,N,475580,200,27 억,,67719,N,N,0,N,00,N
|
|
20250110,131246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13620,120,2,0.89,16648901910,1224943,72.95,13310,13970,13020,17550,9450,13500,13591.61,0.50,0,-21595,14213,13856,13183,12826,12153,14035,13005,27,4050,200,9450,10,1,13513650,1841,39.36,5.54,12,9.06,346.00,2459.00,15390,20250106,-11.50,6720,20241115,102.68,15390,-11.50,20250106,11720,16.21,20250102,15390,-11.50,20250106,6720,102.68,20241115,3.24,N,475580,200,27 억,,67719,N,N,0,N,00,N
|
|
20250110,121247,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13690,190,2,1.41,15234221100,1120740,66.74,13310,13970,13020,17550,9450,13500,13593.04,0.50,0,-35106,14213,13856,13183,12826,12153,14035,13005,27,4050,200,9450,10,1,13513650,1850,39.57,5.57,12,8.29,346.00,2459.00,15390,20250106,-11.05,6720,20241115,103.72,15390,-11.05,20250106,11720,16.81,20250102,15390,-11.05,20250106,6720,103.72,20241115,3.24,N,475580,200,27 억,,67719,N,N,0,N,00,N
|
|
20250110,111243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13680,180,2,1.33,9741086450,723084,43.06,13310,13790,13020,17550,9450,13500,13471.56,0.50,0,-18960,14213,13856,13183,12826,12153,14035,13005,27,4050,200,9450,10,1,13513650,1849,39.54,5.56,12,5.35,346.00,2459.00,15390,20250106,-11.11,6720,20241115,103.57,15390,-11.11,20250106,11720,16.72,20250102,15390,-11.11,20250106,6720,103.57,20241115,3.24,N,475580,200,27 억,,67719,N,N,0,N,00,N
|
|
20250110,101241,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13270,-230,5,-1.70,4054941720,305319,18.18,13310,13550,13020,17550,9450,13500,13280.65,0.50,0,-27038,14213,13856,13183,12826,12153,14035,13005,27,4050,200,9450,10,1,13513650,1793,38.35,5.40,12,2.26,346.00,2459.00,15390,20250106,-13.78,6720,20241115,97.47,15390,-13.78,20250106,11720,13.23,20250102,15390,-13.78,20250106,6720,97.47,20241115,3.24,N,475580,200,27 억,,67719,N,N,0,N,00,N
|
|
20250110,091246,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13380,-120,5,-0.89,1065068610,79587,4.74,13310,13530,13300,17550,9450,13500,13381.71,0.50,0,-5509,14213,13856,13183,12826,12153,14035,13005,27,4050,200,9450,10,1,13513650,1808,38.67,5.44,12,0.59,346.00,2459.00,15390,20250106,-13.06,6720,20241115,99.11,15390,-13.06,20250106,11720,14.16,20250102,15390,-13.06,20250106,6720,99.11,20241115,3.24,N,475580,200,27 억,,67719,N,N,0,N,00,N
|
|
20250109,161232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13500,-290,5,-2.10,21575030510,1651806,60.35,13300,13540,12510,17920,9660,13790,13060.63,0.12,0,52965,14883,14336,14043,13496,13203,14190,13350,27,4130,200,9650,10,1,13513650,1824,39.02,5.49,12,12.22,346.00,2459.00,15390,20250106,-12.28,6720,20241115,100.89,15390,-12.28,20250106,11720,15.19,20250102,15390,-12.28,20250106,6720,100.89,20241115,3.03,N,475580,200,27 억,,16488,N,N,0,N,00,N
|
|
20250109,151230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13460,-330,5,-2.39,20958981560,1606129,58.68,13300,13540,12510,17920,9660,13790,13049.29,0.12,0,60763,14883,14336,14043,13496,13203,14190,13350,27,4130,200,9650,10,1,13513650,1819,38.90,5.47,12,11.89,346.00,2459.00,15390,20250106,-12.54,6720,20241115,100.30,15390,-12.54,20250106,11720,14.85,20250102,15390,-12.54,20250106,6720,100.30,20241115,3.03,N,475580,200,27 억,,16488,N,N,0,N,00,N
|
|
20250109,141238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13270,-520,5,-3.77,18502687050,1422977,51.99,13300,13440,12510,17920,9660,13790,13002.70,0.12,0,68489,14883,14336,14043,13496,13203,14190,13350,27,4130,200,9650,10,1,13513650,1793,38.35,5.40,12,10.53,346.00,2459.00,15390,20250106,-13.78,6720,20241115,97.47,15390,-13.78,20250106,11720,13.23,20250102,15390,-13.78,20250106,6720,97.47,20241115,3.03,N,475580,200,27 억,,16488,N,N,0,N,00,N
|
|
20250109,131238,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13240,-550,5,-3.99,17401834620,1339901,48.95,13300,13440,12510,17920,9660,13790,12987.29,0.12,0,54019,14883,14336,14043,13496,13203,14190,13350,27,4130,200,9650,10,1,13513650,1789,38.27,5.38,12,9.92,346.00,2459.00,15390,20250106,-13.97,6720,20241115,97.02,15390,-13.97,20250106,11720,12.97,20250102,15390,-13.97,20250106,6720,97.02,20241115,3.03,N,475580,200,27 억,,16488,N,N,0,N,00,N
|
|
20250109,121237,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13140,-650,5,-4.71,15818721050,1220383,44.59,13300,13440,12510,17920,9660,13790,12961.97,0.12,0,30512,14883,14336,14043,13496,13203,14190,13350,27,4130,200,9650,10,1,13513650,1776,37.98,5.34,12,9.03,346.00,2459.00,15390,20250106,-14.62,6720,20241115,95.54,15390,-14.62,20250106,11720,12.12,20250102,15390,-14.62,20250106,6720,95.54,20241115,3.03,N,475580,200,27 억,,16488,N,N,0,N,00,N
|
|
20250109,111243,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13060,-730,5,-5.29,14397431910,1111557,40.61,13300,13440,12510,17920,9660,13790,12952.35,0.12,0,20454,14883,14336,14043,13496,13203,14190,13350,27,4130,200,9650,10,1,13513650,1765,37.75,5.31,12,8.23,346.00,2459.00,15390,20250106,-15.14,6720,20241115,94.35,15390,-15.14,20250106,11720,11.43,20250102,15390,-15.14,20250106,6720,94.35,20241115,3.03,N,475580,200,27 억,,16488,N,N,0,N,00,N
|
|
20250109,101239,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13160,-630,5,-4.57,11612466570,899927,32.88,13300,13440,12510,17920,9660,13790,12903.60,0.12,0,40821,14883,14336,14043,13496,13203,14190,13350,27,4130,200,9650,10,1,13513650,1778,38.03,5.35,12,6.66,346.00,2459.00,15390,20250106,-14.49,6720,20241115,95.83,15390,-14.49,20250106,11720,12.29,20250102,15390,-14.49,20250106,6720,95.83,20241115,3.03,N,475580,200,27 억,,16488,N,N,0,N,00,N
|
|
20250109,091244,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12860,-930,5,-6.74,5564065130,429674,15.70,13300,13440,12510,17920,9660,13790,12949.13,0.12,0,24791,14883,14336,14043,13496,13203,14190,13350,27,4130,200,9650,10,1,13513650,1738,37.17,5.23,12,3.18,346.00,2459.00,15390,20250106,-16.44,6720,20241115,91.37,15390,-16.44,20250106,11720,9.73,20250102,15390,-16.44,20250106,6720,91.37,20241115,3.03,N,475580,200,27 억,,16488,N,N,0,N,00,N
|
|
20250108,161226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13790,-160,5,-1.15,37895783850,2667117,48.20,14150,14590,13750,18130,9770,13950,14209.46,0.76,0,-94055,15443,14696,14183,13436,12923,14440,13180,27,4180,200,9760,10,1,13351180,1841,39.86,5.61,12,19.98,346.00,2459.00,15390,20250106,-10.40,6720,20241115,105.21,15390,-10.40,20250106,11720,17.66,20250102,15390,-10.40,20250106,6720,105.21,20241115,2.80,N,475580,200,26 억,,101756,N,N,0,N,00,N
|
|
20250108,151230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13880,-70,5,-0.50,36279609170,2550052,46.08,14150,14590,13870,18130,9770,13950,14227.36,0.76,0,-96407,15443,14696,14183,13436,12923,14440,13180,27,4180,200,9760,10,1,13351180,1853,40.12,5.64,12,19.10,346.00,2459.00,15390,20250106,-9.81,6720,20241115,106.55,15390,-9.81,20250106,11720,18.43,20250102,15390,-9.81,20250106,6720,106.55,20241115,2.80,N,475580,200,26 억,,101756,N,N,0,N,00,N
|
|
20250108,141235,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14070,120,2,0.86,33978411980,2385565,43.11,14150,14590,13880,18130,9770,13950,14243.74,0.76,0,-95840,15443,14696,14183,13436,12923,14440,13180,27,4180,200,9760,10,1,13351180,1879,40.66,5.72,12,17.87,346.00,2459.00,15390,20250106,-8.58,6720,20241115,109.38,15390,-8.58,20250106,11720,20.05,20250102,15390,-8.58,20250106,6720,109.38,20241115,2.80,N,475580,200,26 억,,101756,N,N,0,N,00,N
|
|
20250108,131232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14150,200,2,1.43,31277839240,2192962,39.63,14150,14590,13880,18130,9770,13950,14263.29,0.76,0,-90718,15443,14696,14183,13436,12923,14440,13180,27,4180,200,9760,10,1,13351180,1889,40.90,5.75,12,16.43,346.00,2459.00,15390,20250106,-8.06,6720,20241115,110.57,15390,-8.06,20250106,11720,20.73,20250102,15390,-8.06,20250106,6720,110.57,20241115,2.80,N,475580,200,26 억,,101756,N,N,0,N,00,N
|
|
20250108,121230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14240,290,2,2.08,28231651200,1979120,35.77,14150,14590,13880,18130,9770,13950,14265.26,0.76,0,-91810,15443,14696,14183,13436,12923,14440,13180,27,4180,200,9760,10,1,13351180,1901,41.16,5.79,12,14.82,346.00,2459.00,15390,20250106,-7.47,6720,20241115,111.90,15390,-7.47,20250106,11720,21.50,20250102,15390,-7.47,20250106,6720,111.90,20241115,2.80,N,475580,200,26 억,,101756,N,N,0,N,00,N
|
|
20250108,111231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14150,200,2,1.43,24479499640,1716242,31.02,14150,14590,13880,18130,9770,13950,14264.02,0.76,0,-89673,15443,14696,14183,13436,12923,14440,13180,27,4180,200,9760,10,1,13351180,1889,40.90,5.75,12,12.85,346.00,2459.00,15390,20250106,-8.06,6720,20241115,110.57,15390,-8.06,20250106,11720,20.73,20250102,15390,-8.06,20250106,6720,110.57,20241115,2.80,N,475580,200,26 억,,101756,N,N,0,N,00,N
|
|
20250108,101231,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14040,90,2,0.65,22019485020,1541554,27.86,14150,14590,13880,18130,9770,13950,14284.65,0.76,0,-86472,15443,14696,14183,13436,12923,14440,13180,27,4180,200,9760,10,1,13351180,1875,40.58,5.71,12,11.55,346.00,2459.00,15390,20250106,-8.77,6720,20241115,108.93,15390,-8.77,20250106,11720,19.80,20250102,15390,-8.77,20250106,6720,108.93,20241115,2.80,N,475580,200,26 억,,101756,N,N,0,N,00,N
|
|
20250108,091232,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14370,420,2,3.01,9793722950,685710,12.39,14150,14470,14120,18130,9770,13950,14284.17,0.76,0,-69820,15443,14696,14183,13436,12923,14440,13180,27,4180,200,9760,10,1,13351180,1919,41.53,5.84,12,5.14,346.00,2459.00,15390,20250106,-6.63,6720,20241115,113.84,15390,-6.63,20250106,11720,22.61,20250102,15390,-6.63,20250106,6720,113.84,20241115,2.80,N,475580,200,26 억,,101756,N,N,0,N,00,N
|
|
20250107,161218,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13950,-120,5,-0.85,76338178890,5313856,49.22,14130,14930,13670,18290,9850,14070,14366.45,1.72,0,-128455,15876,14972,14486,13582,13096,14730,13340,27,4220,200,9840,10,1,13351180,1862,40.32,5.67,12,39.80,346.00,2459.00,15390,20250106,-9.36,6720,20241115,107.59,15390,-9.36,20250106,11720,19.03,20250102,15390,-9.36,20250106,6720,107.59,20241115,2.72,N,475580,200,26 억,,229194,N,N,0,N,00,N
|
|
20250107,151223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14050,-20,5,-0.14,74942594830,5213956,48.29,14130,14930,13670,18290,9850,14070,14373.68,1.72,0,-137618,15876,14972,14486,13582,13096,14730,13340,27,4220,200,9840,10,1,13351180,1876,40.61,5.71,12,39.05,346.00,2459.00,15390,20250106,-8.71,6720,20241115,109.08,15390,-8.71,20250106,11720,19.88,20250102,15390,-8.71,20250106,6720,109.08,20241115,2.72,N,475580,200,26 억,,229194,N,N,0,N,00,N
|
|
20250107,141221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14170,100,2,0.71,65040611050,4503241,41.71,14130,14930,14020,18290,9850,14070,14443.37,1.72,0,-210424,15876,14972,14486,13582,13096,14730,13340,27,4220,200,9840,10,1,13351180,1892,40.95,5.76,12,33.73,346.00,2459.00,15390,20250106,-7.93,6720,20241115,110.86,15390,-7.93,20250106,11720,20.90,20250102,15390,-7.93,20250106,6720,110.86,20241115,2.72,N,475580,200,26 억,,229194,N,N,0,N,00,N
|
|
20250107,131221,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14350,280,2,1.99,57152934570,3954184,36.63,14130,14930,14020,18290,9850,14070,14454.15,1.72,0,-184404,15876,14972,14486,13582,13096,14730,13340,27,4220,200,9840,10,1,13351180,1916,41.47,5.84,12,29.62,346.00,2459.00,15390,20250106,-6.76,6720,20241115,113.54,15390,-6.76,20250106,11720,22.44,20250102,15390,-6.76,20250106,6720,113.54,20241115,2.72,N,475580,200,26 억,,229194,N,N,0,N,00,N
|
|
20250107,121223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14400,330,2,2.35,27977559860,1959558,18.15,14130,14570,14020,18290,9850,14070,14277.88,1.72,0,-125964,15876,14972,14486,13582,13096,14730,13340,27,4220,200,9840,10,1,13351180,1923,41.62,5.86,12,14.68,346.00,2459.00,15390,20250106,-6.43,6720,20241115,114.29,15390,-6.43,20250106,11720,22.87,20250102,15390,-6.43,20250106,6720,114.29,20241115,2.72,N,475580,200,26 억,,229194,N,N,0,N,00,N
|
|
20250107,111215,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14190,120,2,0.85,22987748270,1611878,14.93,14130,14570,14020,18290,9850,14070,14261.91,1.72,0,-128244,15876,14972,14486,13582,13096,14730,13340,27,4220,200,9840,10,1,13351180,1895,41.01,5.77,12,12.07,346.00,2459.00,15390,20250106,-7.80,6720,20241115,111.16,15390,-7.80,20250106,11720,21.08,20250102,15390,-7.80,20250106,6720,111.16,20241115,2.72,N,475580,200,26 억,,229194,N,N,0,N,00,N
|
|
20250107,101223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14110,40,2,0.28,13504504410,950542,8.80,14130,14410,14020,18290,9850,14070,14207.70,1.72,0,-74715,15876,14972,14486,13582,13096,14730,13340,27,4220,200,9840,10,1,13351180,1884,40.78,5.74,12,7.12,346.00,2459.00,15390,20250106,-8.32,6720,20241115,109.97,15390,-8.32,20250106,11720,20.39,20250102,15390,-8.32,20250106,6720,109.97,20241115,2.72,N,475580,200,26 억,,229194,N,N,0,N,00,N
|
|
20250107,091226,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,14110,40,2,0.28,4753564510,335683,3.11,14130,14380,14020,18290,9850,14070,14161.88,1.72,0,43946,15876,14972,14486,13582,13096,14730,13340,27,4220,200,9840,10,1,13351180,1884,40.78,5.74,12,2.51,346.00,2459.00,15390,20250106,-8.32,6720,20241115,109.97,15390,-8.32,20250106,11720,20.39,20250102,15390,-8.32,20250106,6720,109.97,20241115,2.72,N,475580,200,26 억,,229194,N,N,0,N,00,N
|
|
20250106,161206,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,14070,610,2,4.53,159888419440,10735404,175.75,15080,15390,14000,17490,9430,13460,14894.16,1.34,0,56574,14246,13852,13236,12842,12226,14050,13040,27,4030,200,9420,10,1,13351180,1879,40.66,5.72,12,80.41,346.00,2459.00,15390,20250106,-8.58,6720,20241115,109.38,15390,-8.58,20250106,11720,20.05,20250102,15390,-8.58,20250106,6720,109.38,20241115,2.62,N,475580,200,26 억,,179116,N,N,0,N,00,N
|
|
20250106,151206,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,14110,650,2,4.83,157865407050,10591843,173.40,15080,15390,14000,17490,9430,13460,14904.43,1.34,0,28347,14246,13852,13236,12842,12226,14050,13040,27,4030,200,9420,10,1,13351180,1884,40.78,5.74,12,79.33,346.00,2459.00,15390,20250106,-8.32,6720,20241115,109.97,15390,-8.32,20250106,11720,20.39,20250102,15390,-8.32,20250106,6720,109.97,20241115,2.62,N,475580,200,26 억,,179116,N,N,0,N,00,N
|
|
20250106,141207,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,14160,700,2,5.20,153730814980,10299098,168.60,15080,15390,14000,17490,9430,13460,14926.63,1.34,0,-35511,14246,13852,13236,12842,12226,14050,13040,27,4030,200,9420,10,1,13351180,1891,40.92,5.76,12,77.14,346.00,2459.00,15390,20250106,-7.99,6720,20241115,110.71,15390,-7.99,20250106,11720,20.82,20250102,15390,-7.99,20250106,6720,110.71,20241115,2.62,N,475580,200,26 억,,179116,N,N,0,N,00,N
|
|
20250106,131156,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,14330,870,2,6.46,142725467640,9530825,156.03,15080,15390,14250,17490,9430,13460,14975.14,1.34,0,-25931,14246,13852,13236,12842,12226,14050,13040,27,4030,200,9420,10,1,13351180,1913,41.42,5.83,12,71.39,346.00,2459.00,15390,20250106,-6.89,6720,20241115,113.24,15390,-6.89,20250106,11720,22.27,20250102,15390,-6.89,20250106,6720,113.24,20241115,2.62,N,475580,200,26 억,,179116,N,N,0,N,00,N
|
|
20250106,121205,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,14630,1170,2,8.69,134682759170,8976508,146.95,15080,15390,14450,17490,9430,13460,15003.91,1.34,0,-41131,14246,13852,13236,12842,12226,14050,13040,27,4030,200,9420,10,1,13351180,1953,42.28,5.95,12,67.23,346.00,2459.00,15390,20250106,-4.94,6720,20241115,117.71,15390,-4.94,20250106,11720,24.83,20250102,15390,-4.94,20250106,6720,117.71,20241115,2.62,N,475580,200,26 억,,179116,N,N,0,N,00,N
|
|
20250106,111200,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,14690,1230,2,9.14,128663203240,8566198,140.24,15080,15390,14450,17490,9430,13460,15019.87,1.34,0,-8002,14246,13852,13236,12842,12226,14050,13040,27,4030,200,9420,10,1,13351180,1961,42.46,5.97,12,64.16,346.00,2459.00,15390,20250106,-4.55,6720,20241115,118.60,15390,-4.55,20250106,11720,25.34,20250102,15390,-4.55,20250106,6720,118.60,20241115,2.62,N,475580,200,26 억,,179116,N,N,0,N,00,N
|
|
20250106,101154,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,15110,1650,2,12.26,113848978590,7572541,123.97,15080,15390,14450,17490,9430,13460,15034.45,1.34,0,-47098,14246,13852,13236,12842,12226,14050,13040,27,4030,200,9420,10,1,13351180,2017,43.67,6.14,12,56.72,346.00,2459.00,15390,20250106,-1.82,6720,20241115,124.85,15390,-1.82,20250106,11720,28.92,20250102,15390,-1.82,20250106,6720,124.85,20241115,2.62,N,475580,200,26 억,,179116,N,N,0,N,00,N
|
|
20250106,091157,57,100.00,KOSDAQ,신고가,기타제조,N,N,N,N, ,N,14980,1520,2,11.29,42512440990,2817213,46.12,15080,15370,14650,17490,9430,13460,15090.25,1.34,0,-66222,14246,13852,13236,12842,12226,14050,13040,27,4030,200,9420,10,1,13351180,2000,43.29,6.09,12,21.10,346.00,2459.00,15370,20250106,-2.54,6720,20241115,122.92,15370,-2.54,20250106,11720,27.82,20250102,15370,-2.54,20250106,6720,122.92,20241115,2.62,N,475580,200,26 억,,179116,N,N,0,N,00,N
|
|
20250103,161148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13460,710,2,5.57,70020040240,5313457,168.09,13300,13630,12620,16570,8930,12750,13171.19,1.78,0,-60793,13690,13220,12470,12000,11250,13455,12235,27,3820,200,8920,10,1,13351180,1797,38.90,5.47,12,39.80,346.00,2459.00,14750,20241224,-8.75,6720,20241115,100.30,13630,-1.25,20250103,11720,14.85,20250102,14750,-8.75,20241224,6720,100.30,20241115,1.79,N,475580,200,26 억,,237528,N,N,0,N,00,N
|
|
20250103,151153,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,13400,650,2,5.10,63345575430,4820598,152.50,13300,13540,12620,16570,8930,12750,13140.72,1.78,0,-70167,13690,13220,12470,12000,11250,13455,12235,27,3820,200,8920,10,1,13351180,1789,38.73,5.45,12,36.11,346.00,2459.00,14750,20241224,-9.15,6720,20241115,99.40,13540,-1.03,20250103,11720,14.33,20250102,14750,-9.15,20241224,6720,99.40,20241115,1.79,N,475580,200,26 억,,237528,N,N,0,N,00,N
|
|
20250103,141154,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12980,230,2,1.80,42296158090,3244185,102.63,13300,13410,12620,16570,8930,12750,13037.66,1.78,0,-169833,13690,13220,12470,12000,11250,13455,12235,27,3820,200,8920,10,1,13351180,1733,37.51,5.28,12,24.30,346.00,2459.00,14750,20241224,-12.00,6720,20241115,93.15,13410,-3.21,20250103,11720,10.75,20250102,14750,-12.00,20241224,6720,93.15,20241115,1.79,N,475580,200,26 억,,237528,N,N,0,N,00,N
|
|
20250103,131155,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12980,230,2,1.80,36528435600,2801687,88.63,13300,13410,12620,16570,8930,12750,13038.16,1.78,0,-173455,13690,13220,12470,12000,11250,13455,12235,27,3820,200,8920,10,1,13351180,1733,37.51,5.28,12,20.98,346.00,2459.00,14750,20241224,-12.00,6720,20241115,93.15,13410,-3.21,20250103,11720,10.75,20250102,14750,-12.00,20241224,6720,93.15,20241115,1.79,N,475580,200,26 억,,237528,N,N,0,N,00,N
|
|
20250103,121154,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12770,20,2,0.16,21997831700,1697534,53.70,13300,13410,12620,16570,8930,12750,12958.88,1.78,0,-188061,13690,13220,12470,12000,11250,13455,12235,27,3820,200,8920,10,1,13351180,1705,36.91,5.19,12,12.71,346.00,2459.00,14750,20241224,-13.42,6720,20241115,90.03,13410,-4.77,20250103,11720,8.96,20250102,14750,-13.42,20241224,6720,90.03,20241115,1.79,N,475580,200,26 억,,237528,N,N,0,N,00,N
|
|
20250103,111154,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12720,-30,5,-0.24,21080310540,1625351,51.42,13300,13410,12620,16570,8930,12750,12969.90,1.78,0,-185777,13690,13220,12470,12000,11250,13455,12235,27,3820,200,8920,10,1,13351180,1698,36.76,5.17,12,12.17,346.00,2459.00,14750,20241224,-13.76,6720,20241115,89.29,13410,-5.15,20250103,11720,8.53,20250102,14750,-13.76,20241224,6720,89.29,20241115,1.79,N,475580,200,26 억,,237528,N,N,0,N,00,N
|
|
20250103,101151,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12760,10,2,0.08,18634005210,1433639,45.35,13300,13410,12620,16570,8930,12750,12997.95,1.78,0,-158765,13690,13220,12470,12000,11250,13455,12235,27,3820,200,8920,10,1,13351180,1704,36.88,5.19,12,10.74,346.00,2459.00,14750,20241224,-13.49,6720,20241115,89.88,13410,-4.85,20250103,11720,8.87,20250102,14750,-13.49,20241224,6720,89.88,20241115,1.79,N,475580,200,26 억,,237528,N,N,0,N,00,N
|
|
20250103,091154,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12870,120,2,0.94,9996903630,761758,24.10,13300,13410,12710,16570,8930,12750,13124.18,1.78,0,-70494,13690,13220,12470,12000,11250,13455,12235,27,3820,200,8920,10,1,13351180,1718,37.20,5.23,12,5.71,346.00,2459.00,14750,20241224,-12.75,6720,20241115,91.52,13410,-4.03,20250103,11720,9.81,20250102,14750,-12.75,20241224,6720,91.52,20241115,1.79,N,475580,200,26 억,,237528,N,N,0,N,00,N
|
|
20250102,161140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12750,760,2,6.34,38790104370,3093149,79.48,11840,12940,11720,15580,8400,11990,12540.69,1.31,0,64258,13056,12522,12146,11612,11236,12335,11425,27,3590,200,8390,10,1,13351180,1702,36.85,5.19,12,23.17,346.00,2459.00,14750,20241224,-13.56,6720,20241115,89.73,12940,-1.47,20250102,11720,8.79,20250102,14750,-13.56,20241224,6720,89.73,20241115,3.47,N,475580,200,26 억,,174874,N,N,0,N,00,N
|
|
20250102,151142,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12790,800,2,6.67,37447961650,2988003,76.78,11840,12940,11720,15580,8400,11990,12533.08,1.31,0,52320,13056,12522,12146,11612,11236,12335,11425,27,3590,200,8390,10,1,13351180,1708,36.97,5.20,12,22.38,346.00,2459.00,14750,20241224,-13.29,6720,20241115,90.33,12940,-1.16,20250102,11720,9.13,20250102,14750,-13.29,20241224,6720,90.33,20241115,3.47,N,475580,200,26 억,,174874,N,N,0,N,00,N
|
|
20250102,141140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12430,440,2,3.67,17052592390,1390072,35.72,11840,12510,11720,15580,8400,11990,12267.76,1.31,0,18848,13056,12522,12146,11612,11236,12335,11425,27,3590,200,8390,10,1,13351180,1660,35.92,5.05,12,10.41,346.00,2459.00,14750,20241224,-15.73,6720,20241115,84.97,12510,-0.64,20250102,11720,6.06,20250102,14750,-15.73,20241224,6720,84.97,20241115,3.47,N,475580,200,26 억,,174874,N,N,0,N,00,N
|
|
20250102,131143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12310,320,2,2.67,14980938650,1222537,31.41,11840,12510,11720,15580,8400,11990,12254.34,1.31,0,37184,13056,12522,12146,11612,11236,12335,11425,27,3590,200,8390,10,1,13351180,1644,35.58,5.01,12,9.16,346.00,2459.00,14750,20241224,-16.54,6720,20241115,83.18,12510,-1.60,20250102,11720,5.03,20250102,14750,-16.54,20241224,6720,83.18,20241115,3.47,N,475580,200,26 억,,174874,N,N,0,N,00,N
|
|
20250102,121140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12370,380,2,3.17,13620409620,1111638,28.56,11840,12510,11720,15580,8400,11990,12252.96,1.31,0,61096,13056,12522,12146,11612,11236,12335,11425,27,3590,200,8390,10,1,13351180,1652,35.75,5.03,12,8.33,346.00,2459.00,14750,20241224,-16.14,6720,20241115,84.08,12510,-1.12,20250102,11720,5.55,20250102,14750,-16.14,20241224,6720,84.08,20241115,3.47,N,475580,200,26 억,,174874,N,N,0,N,00,N
|
|
20250102,111131,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12460,470,2,3.92,11448400840,935981,24.05,11840,12510,11720,15580,8400,11990,12231.89,1.31,0,68048,13056,12522,12146,11612,11236,12335,11425,27,3590,200,8390,10,1,13351180,1664,36.01,5.07,12,7.01,346.00,2459.00,14750,20241224,-15.53,6720,20241115,85.42,12510,-0.40,20250102,11720,6.31,20250102,14750,-15.53,20241224,6720,85.42,20241115,3.47,N,475580,200,26 억,,174874,N,N,0,N,00,N
|
|
20250102,101137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,12010,20,2,0.17,2402014250,202344,5.20,11840,12070,11720,15580,8400,11990,11869.94,1.31,0,2780,13056,12522,12146,11612,11236,12335,11425,27,3590,200,8390,10,1,13351180,1603,34.71,4.88,12,1.52,346.00,2459.00,14750,20241224,-18.58,6720,20241115,78.72,12070,-0.50,20250102,11720,2.47,20250102,14750,-18.58,20241224,6720,78.72,20241115,3.47,N,475580,200,26 억,,174874,N,N,0,N,00,N
|
|
20250102,091126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11990,0,3,0.00,0,0,0.00,0,0,0,15580,8400,11990,0.00,1.31,0,0,13056,12522,12146,11612,11236,12335,11425,27,3590,200,8390,10,1,13351180,1601,34.65,4.88,12,0.00,346.00,2459.00,14750,20241224,-18.71,6720,20241115,78.42,0,0.00,0,0,0.00,0,14750,-18.71,20241224,6720,78.42,20241115,3.47,N,475580,200,26 억,,174874,N,N,0,N,00,N
|