코다코
(046070) |
코스닥
중견기업부
액면가 500원
|
 |
|
|
|
 05.20 15:29 |
|
|
|
|
|
| 1,545 (1,555) |
|
[시가/고가/저가] 1,585 / 1,605 / 1,535 |
| 전일비/등락률 |
▼ 10 (-0.64%) |
매도호가/호가잔량 |
1,580 / 2,558 |
| 거래량/전일동시간대비 |
108,921 /▼ 51,005 |
매수호가/호가잔량 |
1,575 / 320 |
| 상한가/하한가 |
2,020 / 1,090 |
총매도/총매수잔량 |
9,098 / 548 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 0 |
0 |
 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| 3,083 |
1,590 |
| 3,457 |
1,585 |
| 2,558 |
1,580 |
| |
|
1,575 |
320 |
| 1,565 |
100 |
| 1,560 |
128 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| 0 |
0 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 9,098 |
-8,550 |
548 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
| 코다코 046070 |
|
 |
|
KOSDAQ 879.88 (+16.08)
FUTURE
349.65 (+7.55)
Basis:
0.36
|
|
 |
|
| 15:19:56 |
1,565 |
▲ 10 |
145 |
107,227 |
| 15:19:56 |
1,570 |
▲ 15 |
221 |
107,448 |
| 15:19:56 |
1,550 |
▼ 5 |
1,101 |
106,057 |
| 15:19:56 |
1,555 |
0 |
1,025 |
107,082 |
| 15:19:56 |
1,545 |
▼ 10 |
865 |
104,956 |
| 15:17:59 |
1,545 |
▼ 10 |
1 |
104,091 |
| 15:17:41 |
1,540 |
▼ 15 |
65 |
104,086 |
| 15:17:41 |
1,535 |
▼ 20 |
4 |
104,090 |
| 15:07:05 |
1,545 |
▼ 10 |
100 |
104,021 |
| 15:06:39 |
1,545 |
▼ 10 |
15 |
103,921 |
| 15:05:48 |
1,545 |
▼ 10 |
100 |
103,906 |
| 15:00:41 |
1,545 |
▼ 10 |
1 |
103,806 |
| 14:59:26 |
1,535 |
▼ 20 |
100 |
103,805 |
| 14:58:08 |
1,540 |
▼ 15 |
30 |
103,705 |
| 14:56:32 |
1,540 |
▼ 15 |
1 |
103,675 |
| 14:54:17 |
1,535 |
▼ 20 |
71 |
103,674 |
| 14:53:26 |
1,535 |
▼ 20 |
2 |
103,603 |
| 14:52:30 |
1,540 |
▼ 15 |
455 |
103,601 |
| 14:51:59 |
1,545 |
▼ 10 |
4 |
103,146 |
| 14:29:53 |
1,550 |
▼ 5 |
14 |
103,142 |
| 14:29:53 |
1,545 |
▼ 10 |
166 |
103,128 |
| 14:29:53 |
1,540 |
▼ 15 |
320 |
102,962 |
| 14:29:35 |
1,540 |
▼ 15 |
100 |
102,642 |
| 14:25:06 |
1,540 |
▼ 15 |
924 |
102,542 |
| 14:24:13 |
1,540 |
▼ 15 |
86 |
101,618 |
| 14:22:50 |
1,540 |
▼ 15 |
10 |
101,532 |
| 14:21:40 |
1,540 |
▼ 15 |
7 |
101,522 |
| 14:19:51 |
1,540 |
▼ 15 |
1 |
101,515 |
| 14:15:12 |
1,540 |
▼ 15 |
100 |
101,514 |
| 14:14:40 |
1,540 |
▼ 15 |
100 |
101,414 |
| 14:12:46 |
1,540 |
▼ 15 |
101 |
101,314 |
| 14:12:33 |
1,545 |
▼ 10 |
1 |
101,213 |
| 14:08:32 |
1,535 |
▼ 20 |
3,451 |
101,212 |
| 14:08:32 |
1,540 |
▼ 15 |
6,549 |
97,761 |
| 14:05:25 |
1,545 |
▼ 10 |
10 |
91,212 |
| 14:04:27 |
1,545 |
▼ 10 |
500 |
91,202 |
| 14:03:57 |
1,545 |
▼ 10 |
500 |
90,702 |
| 14:03:05 |
1,545 |
▼ 10 |
1,000 |
90,202 |
| 13:57:39 |
1,545 |
▼ 10 |
10 |
89,202 |
| 13:54:04 |
1,545 |
▼ 10 |
10 |
89,192 |
| 13:53:37 |
1,545 |
▼ 10 |
181 |
89,182 |
| 13:52:58 |
1,545 |
▼ 10 |
432 |
89,001 |
| 13:50:12 |
1,545 |
▼ 10 |
83 |
88,569 |
| 13:47:37 |
1,545 |
▼ 10 |
1 |
88,486 |
| 13:43:17 |
1,540 |
▼ 15 |
2,490 |
88,485 |
| 13:42:45 |
1,545 |
▼ 10 |
10 |
85,995 |
| 13:36:20 |
1,550 |
▼ 5 |
10 |
85,985 |
| 13:27:43 |
1,550 |
▼ 5 |
1,000 |
85,975 |
| 13:24:47 |
1,550 |
▼ 5 |
1 |
84,975 |
| 13:21:39 |
1,545 |
▼ 10 |
22 |
84,974 |
| 13:19:23 |
1,545 |
▼ 10 |
31 |
84,952 |
| 13:18:26 |
1,545 |
▼ 10 |
700 |
84,921 |
| 13:09:11 |
1,545 |
▼ 10 |
1,000 |
84,221 |
| 13:04:11 |
1,550 |
▼ 5 |
9 |
83,221 |
| 13:01:53 |
1,550 |
▼ 5 |
100 |
83,212 |
| 12:54:51 |
1,550 |
▼ 5 |
1 |
83,112 |
| 12:53:16 |
1,545 |
▼ 10 |
250 |
83,111 |
| 12:34:39 |
1,545 |
▼ 10 |
1 |
82,861 |
| 12:34:31 |
1,545 |
▼ 10 |
9 |
82,860 |
| 12:34:31 |
1,545 |
▼ 10 |
4 |
82,851 |
| 12:31:52 |
1,545 |
▼ 10 |
29 |
82,847 |
| 12:31:51 |
1,545 |
▼ 10 |
427 |
82,818 |
| 12:31:51 |
1,545 |
▼ 10 |
500 |
82,391 |
| 12:30:46 |
1,545 |
▼ 10 |
5 |
81,891 |
| 12:29:11 |
1,545 |
▼ 10 |
325 |
81,886 |
| 12:27:40 |
1,550 |
▼ 5 |
24 |
81,561 |
| 12:27:09 |
1,550 |
▼ 5 |
117 |
81,537 |
| 12:23:20 |
1,550 |
▼ 5 |
124 |
81,420 |
| 12:21:14 |
1,545 |
▼ 10 |
200 |
81,296 |
| 12:15:39 |
1,545 |
▼ 10 |
1 |
81,096 |
| 12:13:54 |
1,540 |
▼ 15 |
100 |
81,095 |
| 12:07:17 |
1,550 |
▼ 5 |
10 |
80,995 |
| 12:04:46 |
1,540 |
▼ 15 |
142 |
80,985 |
| 12:04:46 |
1,545 |
▼ 10 |
58 |
80,843 |
| 12:03:58 |
1,550 |
▼ 5 |
1 |
80,785 |
| 12:03:50 |
1,550 |
▼ 5 |
422 |
80,784 |
| 12:02:57 |
1,550 |
▼ 5 |
578 |
80,362 |
| 12:02:31 |
1,550 |
▼ 5 |
549 |
79,784 |
| 12:02:31 |
1,545 |
▼ 10 |
451 |
79,235 |
| 12:02:22 |
1,545 |
▼ 10 |
273 |
78,784 |
| 12:02:13 |
1,545 |
▼ 10 |
727 |
78,511 |
| 12:02:02 |
1,545 |
▼ 10 |
602 |
77,784 |
| 11:59:28 |
1,550 |
▼ 5 |
10 |
77,182 |
| 11:51:40 |
1,545 |
▼ 10 |
704 |
77,172 |
| 11:49:34 |
1,550 |
▼ 5 |
334 |
76,468 |
| 11:48:27 |
1,550 |
▼ 5 |
956 |
76,134 |
| 11:46:56 |
1,550 |
▼ 5 |
1 |
75,178 |
| 11:45:40 |
1,550 |
▼ 5 |
2 |
75,177 |
| 11:37:10 |
1,550 |
▼ 5 |
1 |
75,175 |
| 11:35:56 |
1,550 |
▼ 5 |
324 |
75,174 |
| 11:35:55 |
1,550 |
▼ 5 |
2,000 |
74,850 |
| 11:34:46 |
1,550 |
▼ 5 |
350 |
72,850 |
| 11:28:10 |
1,550 |
▼ 5 |
1 |
72,500 |
| 11:18:37 |
1,555 |
0 |
52 |
72,499 |
| 11:18:16 |
1,555 |
0 |
10 |
72,447 |
| 11:10:35 |
1,555 |
0 |
1 |
72,437 |
| 11:10:27 |
1,550 |
▼ 5 |
100 |
72,436 |
| 11:08:59 |
1,550 |
▼ 5 |
2,088 |
72,336 |
| 11:07:30 |
1,555 |
0 |
372 |
70,248 |
| 11:07:28 |
1,555 |
0 |
837 |
69,876 |
| 11:03:41 |
1,550 |
▼ 5 |
100 |
69,039 |
| 11:03:18 |
1,550 |
▼ 5 |
1,000 |
68,939 |
| 10:56:24 |
1,550 |
▼ 5 |
155 |
67,939 |
| 10:54:55 |
1,550 |
▼ 5 |
89 |
67,784 |
| 10:53:51 |
1,555 |
0 |
5 |
67,695 |
| 10:51:17 |
1,545 |
▼ 10 |
185 |
67,690 |
| 10:49:25 |
1,545 |
▼ 10 |
100 |
67,505 |
| 10:48:06 |
1,550 |
▼ 5 |
53 |
67,405 |
| 10:48:06 |
1,550 |
▼ 5 |
321 |
67,352 |
| 10:48:06 |
1,550 |
▼ 5 |
1,498 |
67,031 |
| 10:48:01 |
1,550 |
▼ 5 |
6,160 |
65,533 |
| 10:47:37 |
1,550 |
▼ 5 |
8 |
59,373 |
| 10:47:37 |
1,550 |
▼ 5 |
189 |
59,365 |
| 10:47:37 |
1,550 |
▼ 5 |
1,800 |
59,176 |
| 10:44:18 |
1,555 |
0 |
385 |
57,376 |
| 10:44:01 |
1,555 |
0 |
445 |
56,991 |
| 10:39:40 |
1,555 |
0 |
500 |
56,546 |
| 10:37:36 |
1,555 |
0 |
2 |
56,046 |
| 10:37:34 |
1,555 |
0 |
990 |
56,044 |
| 10:37:34 |
1,555 |
0 |
25 |
55,054 |
| 10:37:07 |
1,560 |
▲ 5 |
464 |
55,029 |
| 10:35:21 |
1,555 |
0 |
80 |
54,565 |
| 10:32:36 |
1,560 |
▲ 5 |
12 |
54,485 |
| 10:32:10 |
1,555 |
0 |
747 |
54,473 |
| 10:32:09 |
1,550 |
▼ 5 |
2 |
53,726 |
| 10:32:09 |
1,555 |
0 |
10 |
53,724 |
| 10:31:25 |
1,555 |
0 |
34 |
53,714 |
| 10:30:31 |
1,555 |
0 |
15 |
53,680 |
| 10:30:13 |
1,555 |
0 |
1 |
53,665 |
| 10:30:09 |
1,555 |
0 |
1 |
53,664 |
| 10:30:09 |
1,555 |
0 |
4 |
53,663 |
| 10:30:08 |
1,555 |
0 |
28 |
53,659 |
| 10:29:39 |
1,560 |
▲ 5 |
500 |
53,631 |
| 10:29:16 |
1,555 |
0 |
260 |
53,131 |
| 10:29:11 |
1,555 |
0 |
1,700 |
52,871 |
| 10:29:11 |
1,555 |
0 |
1,000 |
51,171 |
| 10:29:08 |
1,560 |
▲ 5 |
46 |
50,171 |
| 10:23:13 |
1,565 |
▲ 10 |
1 |
50,125 |
| 10:18:55 |
1,565 |
▲ 10 |
1,602 |
50,124 |
| 10:18:55 |
1,565 |
▲ 10 |
801 |
48,522 |
| 10:15:42 |
1,555 |
0 |
28 |
47,721 |
| 10:12:47 |
1,555 |
0 |
1,286 |
47,693 |
| 10:12:47 |
1,560 |
▲ 5 |
394 |
46,407 |
| 10:07:44 |
1,570 |
▲ 15 |
1 |
46,013 |
| 10:04:46 |
1,565 |
▲ 10 |
1 |
46,012 |
| 10:03:56 |
1,565 |
▲ 10 |
489 |
46,011 |
| 10:03:55 |
1,565 |
▲ 10 |
525 |
45,522 |
| 10:03:24 |
1,565 |
▲ 10 |
1 |
44,997 |
| 10:01:54 |
1,560 |
▲ 5 |
613 |
44,996 |
| 09:59:53 |
1,560 |
▲ 5 |
113 |
44,383 |
| 09:58:38 |
1,560 |
▲ 5 |
500 |
44,270 |
| 09:58:16 |
1,560 |
▲ 5 |
2 |
43,770 |
| 09:57:30 |
1,560 |
▲ 5 |
870 |
43,768 |
| 09:51:24 |
1,560 |
▲ 5 |
58 |
42,898 |
| 09:50:41 |
1,555 |
0 |
860 |
42,840 |
| 09:50:07 |
1,560 |
▲ 5 |
9 |
41,980 |
| 09:48:34 |
1,560 |
▲ 5 |
2 |
41,971 |
| 09:45:46 |
1,560 |
▲ 5 |
6 |
41,969 |
| 09:44:39 |
1,560 |
▲ 5 |
100 |
41,963 |
| 09:44:21 |
1,560 |
▲ 5 |
1,183 |
41,863 |
| 09:42:34 |
1,560 |
▲ 5 |
100 |
40,680 |
| 09:39:05 |
1,565 |
▲ 10 |
1 |
40,580 |
| 09:39:04 |
1,565 |
▲ 10 |
10 |
40,579 |
| 09:38:00 |
1,560 |
▲ 5 |
8,717 |
40,569 |
| 09:36:05 |
1,555 |
0 |
180 |
31,852 |
| 09:35:55 |
1,555 |
0 |
28 |
31,672 |
| 09:35:55 |
1,555 |
0 |
292 |
31,644 |
| 09:35:46 |
1,555 |
0 |
4 |
31,352 |
| 09:35:44 |
1,550 |
▼ 5 |
67 |
31,348 |
| 09:35:44 |
1,550 |
▼ 5 |
87 |
31,281 |
| 09:35:01 |
1,555 |
0 |
22 |
31,194 |
| 09:34:41 |
1,555 |
0 |
33 |
31,172 |
| 09:33:40 |
1,560 |
▲ 5 |
1,000 |
31,139 |
| 09:33:32 |
1,550 |
▼ 5 |
897 |
30,139 |
| 09:32:09 |
1,550 |
▼ 5 |
25 |
29,242 |
| 09:32:09 |
1,550 |
▼ 5 |
31 |
29,217 |
| 09:30:20 |
1,560 |
▲ 5 |
1 |
29,186 |
| 09:29:35 |
1,555 |
0 |
195 |
29,185 |
| 09:29:35 |
1,555 |
0 |
1,091 |
28,990 |
| 09:27:54 |
1,560 |
▲ 5 |
131 |
27,899 |
| 09:27:21 |
1,560 |
▲ 5 |
10 |
27,768 |
| 09:27:19 |
1,555 |
0 |
24 |
27,758 |
| 09:27:16 |
1,555 |
0 |
399 |
27,734 |
| 09:26:56 |
1,560 |
▲ 5 |
404 |
27,335 |
| 09:26:35 |
1,570 |
▲ 15 |
5 |
26,931 |
| 09:26:25 |
1,565 |
▲ 10 |
7 |
26,926 |
| 09:26:24 |
1,570 |
▲ 15 |
3 |
26,919 |
| 09:24:15 |
1,570 |
▲ 15 |
1,000 |
26,916 |
| 09:23:31 |
1,570 |
▲ 15 |
5 |
25,916 |
| 09:23:20 |
1,565 |
▲ 10 |
200 |
25,911 |
| 09:23:16 |
1,565 |
▲ 10 |
29 |
25,711 |
| 09:23:16 |
1,565 |
▲ 10 |
286 |
25,682 |
| 09:23:16 |
1,560 |
▲ 5 |
116 |
25,396 |
| 09:23:11 |
1,560 |
▲ 5 |
414 |
25,280 |
| 09:18:14 |
1,565 |
▲ 10 |
1 |
24,866 |
| 09:14:30 |
1,555 |
0 |
7 |
24,865 |
| 09:14:21 |
1,555 |
0 |
2 |
24,858 |
| 09:14:18 |
1,555 |
0 |
2 |
24,856 |
| 09:14:13 |
1,555 |
0 |
2 |
24,854 |
| 09:14:09 |
1,555 |
0 |
2 |
24,852 |
| 09:14:06 |
1,555 |
0 |
3 |
24,850 |
| 09:12:49 |
1,550 |
▼ 5 |
300 |
24,847 |
| 09:11:49 |
1,550 |
▼ 5 |
487 |
24,547 |
| 09:11:40 |
1,550 |
▼ 5 |
100 |
24,060 |
| 09:11:05 |
1,550 |
▼ 5 |
1,262 |
23,960 |
| 09:11:05 |
1,560 |
▲ 5 |
523 |
22,698 |
| 09:11:05 |
1,560 |
▲ 5 |
1,277 |
22,175 |
| 09:11:00 |
1,550 |
▼ 5 |
1 |
20,898 |
| 09:10:37 |
1,550 |
▼ 5 |
19 |
20,897 |
| 09:10:25 |
1,555 |
0 |
443 |
20,878 |
| 09:10:05 |
1,560 |
▲ 5 |
1 |
20,435 |
| 09:09:55 |
1,560 |
▲ 5 |
1 |
20,434 |
| 09:09:46 |
1,560 |
▲ 5 |
4 |
20,433 |
| 09:09:36 |
1,560 |
▲ 5 |
21 |
20,429 |
| 09:08:41 |
1,555 |
0 |
1,176 |
20,408 |
| 09:08:41 |
1,560 |
▲ 5 |
241 |
19,232 |
| 09:08:39 |
1,560 |
▲ 5 |
259 |
18,991 |
| 09:08:00 |
1,565 |
▲ 10 |
95 |
18,732 |
| 09:06:45 |
1,570 |
▲ 15 |
41 |
18,637 |
| 09:06:25 |
1,565 |
▲ 10 |
1 |
18,596 |
| 09:06:18 |
1,570 |
▲ 15 |
1,186 |
18,595 |
| 09:06:17 |
1,570 |
▲ 15 |
1,814 |
17,409 |
| 09:06:07 |
1,565 |
▲ 10 |
31 |
15,595 |
| 09:06:07 |
1,565 |
▲ 10 |
27 |
15,564 |
| 09:06:03 |
1,570 |
▲ 15 |
1,217 |
15,537 |
| 09:05:42 |
1,570 |
▲ 15 |
10 |
14,320 |
| 09:04:49 |
1,570 |
▲ 15 |
50 |
14,310 |
| 09:04:44 |
1,570 |
▲ 15 |
50 |
14,260 |
| 09:04:38 |
1,570 |
▲ 15 |
50 |
14,210 |
| 09:04:32 |
1,570 |
▲ 15 |
50 |
14,160 |
| 09:04:02 |
1,575 |
▲ 20 |
50 |
14,110 |
| 09:03:57 |
1,575 |
▲ 20 |
50 |
14,060 |
| 09:03:35 |
1,565 |
▲ 10 |
311 |
14,010 |
| 09:03:35 |
1,565 |
▲ 10 |
86 |
13,699 |
| 09:03:35 |
1,565 |
▲ 10 |
1 |
13,613 |
| 09:03:31 |
1,575 |
▲ 20 |
222 |
13,612 |
| 09:03:31 |
1,575 |
▲ 20 |
549 |
13,390 |
| 09:03:30 |
1,575 |
▲ 20 |
696 |
12,841 |
| 09:03:28 |
1,580 |
▲ 25 |
9 |
12,145 |
| 09:03:26 |
1,580 |
▲ 25 |
59 |
12,136 |
| 09:03:13 |
1,580 |
▲ 25 |
532 |
12,077 |
| 09:03:13 |
1,585 |
▲ 30 |
168 |
11,545 |
| 09:03:06 |
1,585 |
▲ 30 |
532 |
11,377 |
| 09:02:06 |
1,605 |
▲ 50 |
298 |
10,845 |
| 09:02:06 |
1,600 |
▲ 45 |
550 |
10,547 |
| 09:02:06 |
1,595 |
▲ 40 |
352 |
9,997 |
| 09:01:59 |
1,600 |
▲ 45 |
100 |
9,645 |
| 09:01:27 |
1,605 |
▲ 50 |
101 |
9,545 |
| 09:01:27 |
1,605 |
▲ 50 |
250 |
9,444 |
| 09:01:26 |
1,605 |
▲ 50 |
304 |
9,194 |
| 09:01:26 |
1,600 |
▲ 45 |
174 |
8,890 |
| 09:01:08 |
1,605 |
▲ 50 |
311 |
8,716 |
| 09:01:08 |
1,605 |
▲ 50 |
100 |
8,405 |
| 09:00:45 |
1,600 |
▲ 45 |
92 |
8,305 |
| 09:00:45 |
1,600 |
▲ 45 |
2 |
8,213 |
| 09:00:45 |
1,585 |
▲ 30 |
6 |
8,211 |
| 09:00:45 |
1,585 |
▲ 30 |
1,000 |
8,205 |
| 09:00:37 |
1,600 |
▲ 45 |
1,146 |
7,205 |
| 09:00:35 |
1,600 |
▲ 45 |
841 |
6,059 |
| 09:00:35 |
1,595 |
▲ 40 |
100 |
5,218 |
| 09:00:35 |
1,585 |
▲ 30 |
612 |
5,118 |
| 09:00:34 |
1,585 |
▲ 30 |
100 |
4,506 |
| 09:00:28 |
1,585 |
▲ 30 |
216 |
4,406 |
| 09:00:27 |
1,585 |
▲ 30 |
31 |
4,190 |
| 09:00:27 |
1,585 |
▲ 30 |
187 |
4,159 |
| 09:00:27 |
1,565 |
▲ 10 |
2 |
3,972 |
| 09:00:24 |
1,585 |
▲ 30 |
3,970 |
3,970 |
|
|
|
|
