130 lines
52 KiB
CSV
130 lines
52 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20240930,160645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1166,-13,5,-1.10,63011258,54131,74.17,1179,1180,1159,1532,826,1179,1164.05,1.01,0,-21069,1190,1184,1178,1172,1166,1181,1169,88,353,100,770,1,1,87826844,1024,41.64,1.88,12,0.06,28.00,620.00,1950,20240103,-40.21,1094,20240909,6.58,1950,-40.21,20240103,1094,6.58,20240909,1950,-40.21,20240103,1094,6.58,20240909,2.36,N,074430,100,87 억,,886778,N,N,0,N,00,N
|
||
|
|
20240930,150654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1160,-19,5,-1.61,52583477,45144,61.86,1179,1180,1160,1532,826,1179,1164.79,1.01,0,-13796,1190,1184,1178,1172,1166,1181,1169,88,353,100,770,1,1,87826844,1019,41.43,1.87,12,0.05,28.00,620.00,1950,20240103,-40.51,1094,20240909,6.03,1950,-40.51,20240103,1094,6.03,20240909,1950,-40.51,20240103,1094,6.03,20240909,2.36,N,074430,100,87 억,,886778,N,N,0,N,00,N
|
||
|
|
20240930,140653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1162,-17,5,-1.44,37392201,32065,43.94,1179,1180,1160,1532,826,1179,1166.14,1.01,0,-12551,1190,1184,1178,1172,1166,1181,1169,88,353,100,770,1,1,87826844,1021,41.50,1.87,12,0.04,28.00,620.00,1950,20240103,-40.41,1094,20240909,6.22,1950,-40.41,20240103,1094,6.22,20240909,1950,-40.41,20240103,1094,6.22,20240909,2.36,N,074430,100,87 억,,886778,N,N,0,N,00,N
|
||
|
|
20240930,130651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1164,-15,5,-1.27,23050356,19720,27.02,1179,1180,1162,1532,826,1179,1168.88,1.01,0,-12407,1190,1184,1178,1172,1166,1181,1169,88,353,100,770,1,1,87826844,1022,41.57,1.88,12,0.02,28.00,620.00,1950,20240103,-40.31,1094,20240909,6.40,1950,-40.31,20240103,1094,6.40,20240909,1950,-40.31,20240103,1094,6.40,20240909,2.36,N,074430,100,87 억,,886778,N,N,0,N,00,N
|
||
|
|
20240930,120647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1162,-17,5,-1.44,22440080,19195,26.30,1179,1180,1162,1532,826,1179,1169.06,1.01,0,-12407,1190,1184,1178,1172,1166,1181,1169,88,353,100,770,1,1,87826844,1021,41.50,1.87,12,0.02,28.00,620.00,1950,20240103,-40.41,1094,20240909,6.22,1950,-40.41,20240103,1094,6.22,20240909,1950,-40.41,20240103,1094,6.22,20240909,2.36,N,074430,100,87 억,,886778,N,N,0,N,00,N
|
||
|
|
20240930,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1168,-11,5,-0.93,17926283,15312,20.98,1179,1180,1164,1532,826,1179,1170.73,1.01,0,-11778,1190,1184,1178,1172,1166,1181,1169,88,353,100,770,1,1,87826844,1026,41.71,1.88,12,0.02,28.00,620.00,1950,20240103,-40.10,1094,20240909,6.76,1950,-40.10,20240103,1094,6.76,20240909,1950,-40.10,20240103,1094,6.76,20240909,2.36,N,074430,100,87 억,,886778,N,N,0,N,00,N
|
||
|
|
20240930,100644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1176,-3,5,-0.25,6586620,5608,7.68,1179,1180,1170,1532,826,1179,1174.50,1.01,0,-4609,1190,1184,1178,1172,1166,1181,1169,88,353,100,770,1,1,87826844,1033,42.00,1.90,12,0.01,28.00,620.00,1950,20240103,-39.69,1094,20240909,7.50,1950,-39.69,20240103,1094,7.50,20240909,1950,-39.69,20240103,1094,7.50,20240909,2.36,N,074430,100,87 억,,886778,N,N,0,N,00,N
|
||
|
|
20240930,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1180,1,2,0.08,1416618,1201,1.65,1179,1180,1179,1532,826,1179,1179.53,1.01,0,-669,1190,1184,1178,1172,1166,1181,1169,88,353,100,770,1,1,87826844,1036,42.14,1.90,12,0.00,28.00,620.00,1950,20240103,-39.49,1094,20240909,7.86,1950,-39.49,20240103,1094,7.86,20240909,1950,-39.49,20240103,1094,7.86,20240909,2.36,N,074430,100,87 억,,886778,N,N,0,N,00,N
|
||
|
|
20240927,160647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1179,2,2,0.17,85874992,72982,164.02,1182,1184,1172,1530,824,1177,1176.66,1.01,0,2893,1190,1183,1173,1166,1156,1187,1170,88,353,100,770,1,1,87826844,1035,42.11,1.90,12,0.08,28.00,620.00,1950,20240103,-39.54,1094,20240909,7.77,1950,-39.54,20240103,1094,7.77,20240909,1950,-39.54,20240103,1094,7.77,20240909,2.40,N,074430,100,87 억,,885512,N,N,0,N,00,N
|
||
|
|
20240927,150652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1173,-4,5,-0.34,84876341,72135,162.12,1182,1184,1172,1530,824,1177,1176.63,1.01,0,3414,1190,1183,1173,1166,1156,1187,1170,88,353,100,770,1,1,87826844,1030,41.89,1.89,12,0.08,28.00,620.00,1950,20240103,-39.85,1094,20240909,7.22,1950,-39.85,20240103,1094,7.22,20240909,1950,-39.85,20240103,1094,7.22,20240909,2.40,N,074430,100,87 억,,885512,N,N,0,N,00,N
|
||
|
|
20240927,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1174,-3,5,-0.25,72458767,61559,138.35,1182,1184,1172,1530,824,1177,1177.06,1.01,0,4479,1190,1183,1173,1166,1156,1187,1170,88,353,100,770,1,1,87826844,1031,41.93,1.89,12,0.07,28.00,620.00,1950,20240103,-39.79,1094,20240909,7.31,1950,-39.79,20240103,1094,7.31,20240909,1950,-39.79,20240103,1094,7.31,20240909,2.40,N,074430,100,87 억,,885512,N,N,0,N,00,N
|
||
|
|
20240927,130651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1177,0,3,0.00,59082351,50164,112.74,1182,1184,1174,1530,824,1177,1177.78,1.01,0,1745,1190,1183,1173,1166,1156,1187,1170,88,353,100,770,1,1,87826844,1034,42.04,1.90,12,0.06,28.00,620.00,1950,20240103,-39.64,1094,20240909,7.59,1950,-39.64,20240103,1094,7.59,20240909,1950,-39.64,20240103,1094,7.59,20240909,2.40,N,074430,100,87 억,,885512,N,N,0,N,00,N
|
||
|
|
20240927,120647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1181,4,2,0.34,48208390,40951,92.04,1182,1183,1174,1530,824,1177,1177.22,1.01,0,-620,1190,1183,1173,1166,1156,1187,1170,88,353,100,770,1,1,87826844,1037,42.18,1.90,12,0.05,28.00,620.00,1950,20240103,-39.44,1094,20240909,7.95,1950,-39.44,20240103,1094,7.95,20240909,1950,-39.44,20240103,1094,7.95,20240909,2.40,N,074430,100,87 억,,885512,N,N,0,N,00,N
|
||
|
|
20240927,110650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1176,-1,5,-0.08,35646796,30298,68.09,1182,1182,1174,1530,824,1177,1176.54,1.01,0,-1165,1190,1183,1173,1166,1156,1187,1170,88,353,100,770,1,1,87826844,1033,42.00,1.90,12,0.03,28.00,620.00,1950,20240103,-39.69,1094,20240909,7.50,1950,-39.69,20240103,1094,7.50,20240909,1950,-39.69,20240103,1094,7.50,20240909,2.40,N,074430,100,87 억,,885512,N,N,0,N,00,N
|
||
|
|
20240927,100650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1177,0,3,0.00,18059010,15358,34.52,1182,1182,1175,1530,824,1177,1175.87,1.01,0,695,1190,1183,1173,1166,1156,1187,1170,88,353,100,770,1,1,87826844,1034,42.04,1.90,12,0.02,28.00,620.00,1950,20240103,-39.64,1094,20240909,7.59,1950,-39.64,20240103,1094,7.59,20240909,1950,-39.64,20240103,1094,7.59,20240909,2.40,N,074430,100,87 억,,885512,N,N,0,N,00,N
|
||
|
|
20240927,090651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1175,-2,5,-0.17,3086313,2623,5.90,1182,1182,1175,1530,824,1177,1176.63,1.01,0,1081,1190,1183,1173,1166,1156,1187,1170,88,353,100,770,1,1,87826844,1032,41.96,1.90,12,0.00,28.00,620.00,1950,20240103,-39.74,1094,20240909,7.40,1950,-39.74,20240103,1094,7.40,20240909,1950,-39.74,20240103,1094,7.40,20240909,2.40,N,074430,100,87 억,,885512,N,N,0,N,00,N
|
||
|
|
20240926,160638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1177,12,2,1.03,51946511,44294,37.52,1163,1180,1163,1514,816,1165,1172.77,1.01,0,-3205,1199,1181,1167,1149,1135,1191,1159,88,349,100,760,1,1,87826844,1034,42.04,1.90,12,0.05,28.00,620.00,1950,20240103,-39.64,1094,20240909,7.59,1950,-39.64,20240103,1094,7.59,20240909,1950,-39.64,20240103,1094,7.59,20240909,2.40,N,074430,100,87 억,,888475,N,N,0,N,00,N
|
||
|
|
20240926,150639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1171,6,2,0.52,51287391,43734,37.05,1163,1180,1163,1514,816,1165,1172.71,1.01,0,-3305,1199,1181,1167,1149,1135,1191,1159,88,349,100,760,1,1,87826844,1028,41.82,1.89,12,0.05,28.00,620.00,1950,20240103,-39.95,1094,20240909,7.04,1950,-39.95,20240103,1094,7.04,20240909,1950,-39.95,20240103,1094,7.04,20240909,2.40,N,074430,100,87 억,,888475,N,N,0,N,00,N
|
||
|
|
20240926,140647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1173,8,2,0.69,29989334,25564,21.65,1163,1180,1163,1514,816,1165,1173.11,1.01,0,-2011,1199,1181,1167,1149,1135,1191,1159,88,349,100,760,1,1,87826844,1030,41.89,1.89,12,0.03,28.00,620.00,1950,20240103,-39.85,1094,20240909,7.22,1950,-39.85,20240103,1094,7.22,20240909,1950,-39.85,20240103,1094,7.22,20240909,2.40,N,074430,100,87 억,,888475,N,N,0,N,00,N
|
||
|
|
20240926,130646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1171,6,2,0.52,28255781,24084,20.40,1163,1180,1163,1514,816,1165,1173.22,1.01,0,-2046,1199,1181,1167,1149,1135,1191,1159,88,349,100,760,1,1,87826844,1028,41.82,1.89,12,0.03,28.00,620.00,1950,20240103,-39.95,1094,20240909,7.04,1950,-39.95,20240103,1094,7.04,20240909,1950,-39.95,20240103,1094,7.04,20240909,2.40,N,074430,100,87 억,,888475,N,N,0,N,00,N
|
||
|
|
20240926,120648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1171,6,2,0.52,11581199,9882,8.37,1163,1180,1163,1514,816,1165,1171.95,1.01,0,-2838,1199,1181,1167,1149,1135,1191,1159,88,349,100,760,1,1,87826844,1028,41.82,1.89,12,0.01,28.00,620.00,1950,20240103,-39.95,1094,20240909,7.04,1950,-39.95,20240103,1094,7.04,20240909,1950,-39.95,20240103,1094,7.04,20240909,2.40,N,074430,100,87 억,,888475,N,N,0,N,00,N
|
||
|
|
20240926,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1171,6,2,0.52,9309758,7943,6.73,1163,1180,1163,1514,816,1165,1172.07,1.01,0,-2262,1199,1181,1167,1149,1135,1191,1159,88,349,100,760,1,1,87826844,1028,41.82,1.89,12,0.01,28.00,620.00,1950,20240103,-39.95,1094,20240909,7.04,1950,-39.95,20240103,1094,7.04,20240909,1950,-39.95,20240103,1094,7.04,20240909,2.40,N,074430,100,87 억,,888475,N,N,0,N,00,N
|
||
|
|
20240926,100647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1180,15,2,1.29,5131341,4381,3.71,1163,1180,1163,1514,816,1165,1171.27,1.01,0,-1217,1199,1181,1167,1149,1135,1191,1159,88,349,100,760,1,1,87826844,1036,42.14,1.90,12,0.00,28.00,620.00,1950,20240103,-39.49,1094,20240909,7.86,1950,-39.49,20240103,1094,7.86,20240909,1950,-39.49,20240103,1094,7.86,20240909,2.40,N,074430,100,87 억,,888475,N,N,0,N,00,N
|
||
|
|
20240926,090644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1175,10,2,0.86,635084,546,0.46,1163,1175,1163,1514,816,1165,1163.16,1.01,0,-500,1199,1181,1167,1149,1135,1191,1159,88,349,100,760,1,1,87826844,1032,41.96,1.90,12,0.00,28.00,620.00,1950,20240103,-39.74,1094,20240909,7.40,1950,-39.74,20240103,1094,7.40,20240909,1950,-39.74,20240103,1094,7.40,20240909,2.40,N,074430,100,87 억,,888475,N,N,0,N,00,N
|
||
|
|
20240925,160638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1165,10,2,0.87,137200053,117664,183.30,1160,1185,1153,1501,809,1155,1166.03,0.99,0,15202,1168,1161,1152,1145,1136,1165,1149,88,346,100,760,1,1,87826844,1023,41.61,1.88,12,0.13,28.00,620.00,1950,20240103,-40.26,1094,20240909,6.49,1950,-40.26,20240103,1094,6.49,20240909,1950,-40.26,20240103,1094,6.49,20240909,2.37,N,074430,100,87 억,,869790,N,N,0,N,00,N
|
||
|
|
20240925,150644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1166,11,2,0.95,124877885,107045,166.75,1160,1185,1153,1501,809,1155,1166.59,0.99,0,13028,1168,1161,1152,1145,1136,1165,1149,88,346,100,760,1,1,87826844,1024,41.64,1.88,12,0.12,28.00,620.00,1950,20240103,-40.21,1094,20240909,6.58,1950,-40.21,20240103,1094,6.58,20240909,1950,-40.21,20240103,1094,6.58,20240909,2.37,N,074430,100,87 억,,869790,N,N,0,N,00,N
|
||
|
|
20240925,140645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1172,17,2,1.47,76087265,65535,102.09,1160,1172,1153,1501,809,1155,1161.02,0.99,0,11880,1168,1161,1152,1145,1136,1165,1149,88,346,100,760,1,1,87826844,1029,41.86,1.89,12,0.07,28.00,620.00,1950,20240103,-39.90,1094,20240909,7.13,1950,-39.90,20240103,1094,7.13,20240909,1950,-39.90,20240103,1094,7.13,20240909,2.37,N,074430,100,87 억,,869790,N,N,0,N,00,N
|
||
|
|
20240925,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1163,8,2,0.69,57043157,49187,76.62,1160,1170,1153,1501,809,1155,1159.72,0.99,0,9947,1168,1161,1152,1145,1136,1165,1149,88,346,100,760,1,1,87826844,1021,41.54,1.88,12,0.06,28.00,620.00,1950,20240103,-40.36,1094,20240909,6.31,1950,-40.36,20240103,1094,6.31,20240909,1950,-40.36,20240103,1094,6.31,20240909,2.37,N,074430,100,87 억,,869790,N,N,0,N,00,N
|
||
|
|
20240925,120642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1164,9,2,0.78,47678542,41123,64.06,1160,1170,1153,1501,809,1155,1159.41,0.99,0,7327,1168,1161,1152,1145,1136,1165,1149,88,346,100,760,1,1,87826844,1022,41.57,1.88,12,0.05,28.00,620.00,1950,20240103,-40.31,1094,20240909,6.40,1950,-40.31,20240103,1094,6.40,20240909,1950,-40.31,20240103,1094,6.40,20240909,2.37,N,074430,100,87 억,,869790,N,N,0,N,00,N
|
||
|
|
20240925,110641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1159,4,2,0.35,46570143,40167,62.57,1160,1170,1153,1501,809,1155,1159.41,0.99,0,6727,1168,1161,1152,1145,1136,1165,1149,88,346,100,760,1,1,87826844,1018,41.39,1.87,12,0.05,28.00,620.00,1950,20240103,-40.56,1094,20240909,5.94,1950,-40.56,20240103,1094,5.94,20240909,1950,-40.56,20240103,1094,5.94,20240909,2.37,N,074430,100,87 억,,869790,N,N,0,N,00,N
|
||
|
|
20240925,100643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1168,13,2,1.13,11575271,9970,15.53,1160,1169,1155,1501,809,1155,1161.01,0.99,0,4241,1168,1161,1152,1145,1136,1165,1149,88,346,100,760,1,1,87826844,1026,41.71,1.88,12,0.01,28.00,620.00,1950,20240103,-40.10,1094,20240909,6.76,1950,-40.10,20240103,1094,6.76,20240909,1950,-40.10,20240103,1094,6.76,20240909,2.37,N,074430,100,87 억,,869790,N,N,0,N,00,N
|
||
|
|
20240925,090645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1158,3,2,0.26,3815442,3298,5.14,1160,1163,1155,1501,809,1155,1156.90,0.99,0,596,1168,1161,1152,1145,1136,1165,1149,88,346,100,760,1,1,87826844,1017,41.36,1.87,12,0.00,28.00,620.00,1950,20240103,-40.62,1094,20240909,5.85,1950,-40.62,20240103,1094,5.85,20240909,1950,-40.62,20240103,1094,5.85,20240909,2.37,N,074430,100,87 억,,869790,N,N,0,N,00,N
|
||
|
|
20240924,160638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1155,3,2,0.26,73806625,64193,60.88,1147,1159,1143,1497,807,1152,1149.76,0.99,0,-8063,1176,1164,1156,1144,1136,1160,1140,88,345,100,760,1,1,87826844,1014,41.25,1.86,12,0.07,28.00,620.00,1950,20240103,-40.77,1094,20240909,5.58,1950,-40.77,20240103,1094,5.58,20240909,1950,-40.77,20240103,1094,5.58,20240909,2.37,N,074430,100,87 억,,869215,N,N,0,N,00,N
|
||
|
|
20240924,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1156,4,2,0.35,64145585,55836,52.95,1147,1156,1143,1497,807,1152,1148.82,0.99,0,-9110,1176,1164,1156,1144,1136,1160,1140,88,345,100,760,1,1,87826844,1015,41.29,1.86,12,0.06,28.00,620.00,1950,20240103,-40.72,1094,20240909,5.67,1950,-40.72,20240103,1094,5.67,20240909,1950,-40.72,20240103,1094,5.67,20240909,2.37,N,074430,100,87 억,,869215,N,N,0,N,00,N
|
||
|
|
20240924,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1144,-8,5,-0.69,40316409,35149,33.33,1147,1155,1144,1497,807,1152,1147.01,0.99,0,-11718,1176,1164,1156,1144,1136,1160,1140,88,345,100,760,1,1,87826844,1005,40.86,1.85,12,0.04,28.00,620.00,1950,20240103,-41.33,1094,20240909,4.57,1950,-41.33,20240103,1094,4.57,20240909,1950,-41.33,20240103,1094,4.57,20240909,2.37,N,074430,100,87 억,,869215,N,N,0,N,00,N
|
||
|
|
20240924,130638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1146,-6,5,-0.52,33727809,29397,27.88,1147,1155,1145,1497,807,1152,1147.32,0.99,0,-10567,1176,1164,1156,1144,1136,1160,1140,88,345,100,760,1,1,87826844,1006,40.93,1.85,12,0.03,28.00,620.00,1950,20240103,-41.23,1094,20240909,4.75,1950,-41.23,20240103,1094,4.75,20240909,1950,-41.23,20240103,1094,4.75,20240909,2.37,N,074430,100,87 억,,869215,N,N,0,N,00,N
|
||
|
|
20240924,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1148,-4,5,-0.35,30084271,26221,24.87,1147,1155,1145,1497,807,1152,1147.33,0.99,0,-9891,1176,1164,1156,1144,1136,1160,1140,88,345,100,760,1,1,87826844,1008,41.00,1.85,12,0.03,28.00,620.00,1950,20240103,-41.13,1094,20240909,4.94,1950,-41.13,20240103,1094,4.94,20240909,1950,-41.13,20240103,1094,4.94,20240909,2.37,N,074430,100,87 억,,869215,N,N,0,N,00,N
|
||
|
|
20240924,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1146,-6,5,-0.52,25288354,22041,20.90,1147,1155,1145,1497,807,1152,1147.33,0.99,0,-6449,1176,1164,1156,1144,1136,1160,1140,88,345,100,760,1,1,87826844,1006,40.93,1.85,12,0.03,28.00,620.00,1950,20240103,-41.23,1094,20240909,4.75,1950,-41.23,20240103,1094,4.75,20240909,1950,-41.23,20240103,1094,4.75,20240909,2.37,N,074430,100,87 억,,869215,N,N,0,N,00,N
|
||
|
|
20240924,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1150,-2,5,-0.17,15786632,13751,13.04,1147,1155,1145,1497,807,1152,1148.04,0.99,0,-3473,1176,1164,1156,1144,1136,1160,1140,88,345,100,760,1,1,87826844,1010,41.07,1.85,12,0.02,28.00,620.00,1950,20240103,-41.03,1094,20240909,5.12,1950,-41.03,20240103,1094,5.12,20240909,1950,-41.03,20240103,1094,5.12,20240909,2.37,N,074430,100,87 억,,869215,N,N,0,N,00,N
|
||
|
|
20240924,090639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1147,-5,5,-0.43,5018335,4375,4.15,1147,1152,1147,1497,807,1152,1147.05,0.99,0,-639,1176,1164,1156,1144,1136,1160,1140,88,345,100,760,1,1,87826844,1007,40.96,1.85,12,0.00,28.00,620.00,1950,20240103,-41.18,1094,20240909,4.84,1950,-41.18,20240103,1094,4.84,20240909,1950,-41.18,20240103,1094,4.84,20240909,2.37,N,074430,100,87 억,,869215,N,N,0,N,00,N
|
||
|
|
20240923,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1152,-11,5,-0.95,121312559,105446,122.97,1163,1168,1148,1511,815,1163,1150.47,1.04,0,-53126,1175,1169,1163,1157,1151,1172,1160,88,348,100,760,1,1,87826844,1012,41.14,1.86,12,0.12,28.00,620.00,1950,20240103,-40.92,1094,20240909,5.30,1950,-40.92,20240103,1094,5.30,20240909,1950,-40.92,20240103,1094,5.30,20240909,2.35,N,074430,100,87 억,,911637,N,N,0,N,00,N
|
||
|
|
20240923,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1148,-15,5,-1.29,114287839,99345,115.86,1163,1168,1148,1511,815,1163,1150.41,1.04,0,-50065,1175,1169,1163,1157,1151,1172,1160,88,348,100,760,1,1,87826844,1008,41.00,1.85,12,0.11,28.00,620.00,1950,20240103,-41.13,1094,20240909,4.94,1950,-41.13,20240103,1094,4.94,20240909,1950,-41.13,20240103,1094,4.94,20240909,2.35,N,074430,100,87 억,,911637,N,N,0,N,00,N
|
||
|
|
20240923,140643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1151,-12,5,-1.03,73236815,63634,74.21,1163,1168,1148,1511,815,1163,1150.91,1.04,0,-42870,1175,1169,1163,1157,1151,1172,1160,88,348,100,760,1,1,87826844,1011,41.11,1.86,12,0.07,28.00,620.00,1950,20240103,-40.97,1094,20240909,5.21,1950,-40.97,20240103,1094,5.21,20240909,1950,-40.97,20240103,1094,5.21,20240909,2.35,N,074430,100,87 억,,911637,N,N,0,N,00,N
|
||
|
|
20240923,130638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1151,-12,5,-1.03,69235103,60155,70.15,1163,1168,1148,1511,815,1163,1150.95,1.04,0,-40535,1175,1169,1163,1157,1151,1172,1160,88,348,100,760,1,1,87826844,1011,41.11,1.86,12,0.07,28.00,620.00,1950,20240103,-40.97,1094,20240909,5.21,1950,-40.97,20240103,1094,5.21,20240909,1950,-40.97,20240103,1094,5.21,20240909,2.35,N,074430,100,87 억,,911637,N,N,0,N,00,N
|
||
|
|
20240923,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1150,-13,5,-1.12,60275846,52371,61.08,1163,1168,1148,1511,815,1163,1150.94,1.04,0,-37203,1175,1169,1163,1157,1151,1172,1160,88,348,100,760,1,1,87826844,1010,41.07,1.85,12,0.06,28.00,620.00,1950,20240103,-41.03,1094,20240909,5.12,1950,-41.03,20240103,1094,5.12,20240909,1950,-41.03,20240103,1094,5.12,20240909,2.35,N,074430,100,87 억,,911637,N,N,0,N,00,N
|
||
|
|
20240923,110638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1149,-14,5,-1.20,34476455,29910,34.88,1163,1168,1148,1511,815,1163,1152.67,1.04,0,-18922,1175,1169,1163,1157,1151,1172,1160,88,348,100,760,1,1,87826844,1009,41.04,1.85,12,0.03,28.00,620.00,1950,20240103,-41.08,1094,20240909,5.03,1950,-41.08,20240103,1094,5.03,20240909,1950,-41.08,20240103,1094,5.03,20240909,2.35,N,074430,100,87 억,,911637,N,N,0,N,00,N
|
||
|
|
20240923,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1150,-13,5,-1.12,23618787,20462,23.86,1163,1168,1148,1511,815,1163,1154.28,1.04,0,-13791,1175,1169,1163,1157,1151,1172,1160,88,348,100,760,1,1,87826844,1010,41.07,1.85,12,0.02,28.00,620.00,1950,20240103,-41.03,1094,20240909,5.12,1950,-41.03,20240103,1094,5.12,20240909,1950,-41.03,20240103,1094,5.12,20240909,2.35,N,074430,100,87 억,,911637,N,N,0,N,00,N
|
||
|
|
20240923,090636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1160,-3,5,-0.26,1300032,1118,1.30,1163,1168,1160,1511,815,1163,1162.82,1.04,0,448,1175,1169,1163,1157,1151,1172,1160,88,348,100,760,1,1,87826844,1019,41.43,1.87,12,0.00,28.00,620.00,1950,20240103,-40.51,1094,20240909,6.03,1950,-40.51,20240103,1094,6.03,20240909,1950,-40.51,20240103,1094,6.03,20240909,2.35,N,074430,100,87 억,,911637,N,N,0,N,00,N
|
||
|
|
20240913,160606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1162,-1,5,-0.09,87371533,75690,96.73,1162,1167,1140,1511,815,1163,1154.33,1.07,0,-32795,1193,1177,1151,1135,1109,1186,1144,88,348,100,760,1,1,87826844,1021,41.50,1.87,12,0.09,28.00,620.00,1950,20240103,-40.41,1094,20240909,6.22,1950,-40.41,20240103,1094,6.22,20240909,1950,-40.41,20240103,1094,6.22,20240909,2.37,N,074430,100,87 억,,938722,N,N,0,N,00,N
|
||
|
|
20240913,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1160,-3,5,-0.26,85136084,73765,94.27,1162,1167,1140,1511,815,1163,1154.15,1.07,0,-32790,1193,1177,1151,1135,1109,1186,1144,88,348,100,760,1,1,87826844,1019,41.43,1.87,12,0.08,28.00,620.00,1950,20240103,-40.51,1094,20240909,6.03,1950,-40.51,20240103,1094,6.03,20240909,1950,-40.51,20240103,1094,6.03,20240909,2.37,N,074430,100,87 억,,938722,N,N,0,N,00,N
|
||
|
|
20240913,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1159,-4,5,-0.34,71852638,62259,79.57,1162,1167,1140,1511,815,1163,1154.09,1.07,0,-33294,1193,1177,1151,1135,1109,1186,1144,88,348,100,760,1,1,87826844,1018,41.39,1.87,12,0.07,28.00,620.00,1950,20240103,-40.56,1094,20240909,5.94,1950,-40.56,20240103,1094,5.94,20240909,1950,-40.56,20240103,1094,5.94,20240909,2.37,N,074430,100,87 억,,938722,N,N,0,N,00,N
|
||
|
|
20240913,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1162,-1,5,-0.09,58400988,50644,64.72,1162,1167,1140,1511,815,1163,1153.17,1.07,0,-30090,1193,1177,1151,1135,1109,1186,1144,88,348,100,760,1,1,87826844,1021,41.50,1.87,12,0.06,28.00,620.00,1950,20240103,-40.41,1094,20240909,6.22,1950,-40.41,20240103,1094,6.22,20240909,1950,-40.41,20240103,1094,6.22,20240909,2.37,N,074430,100,87 억,,938722,N,N,0,N,00,N
|
||
|
|
20240913,120610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1142,-21,5,-1.81,32302155,28082,35.89,1162,1167,1140,1511,815,1163,1150.28,1.07,0,-16498,1193,1177,1151,1135,1109,1186,1144,88,348,100,760,1,1,87826844,1003,40.79,1.84,12,0.03,28.00,620.00,1950,20240103,-41.44,1094,20240909,4.39,1950,-41.44,20240103,1094,4.39,20240909,1950,-41.44,20240103,1094,4.39,20240909,2.37,N,074430,100,87 억,,938722,N,N,0,N,00,N
|
||
|
|
20240913,110611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1140,-23,5,-1.98,19897133,17275,22.08,1162,1167,1140,1511,815,1163,1151.79,1.07,0,-8967,1193,1177,1151,1135,1109,1186,1144,88,348,100,760,1,1,87826844,1001,40.71,1.84,12,0.02,28.00,620.00,1950,20240103,-41.54,1094,20240909,4.20,1950,-41.54,20240103,1094,4.20,20240909,1950,-41.54,20240103,1094,4.20,20240909,2.37,N,074430,100,87 억,,938722,N,N,0,N,00,N
|
||
|
|
20240913,100613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1147,-16,5,-1.38,13357321,11567,14.78,1162,1167,1146,1511,815,1163,1154.78,1.07,0,-5608,1193,1177,1151,1135,1109,1186,1144,88,348,100,760,1,1,87826844,1007,40.96,1.85,12,0.01,28.00,620.00,1950,20240103,-41.18,1094,20240909,4.84,1950,-41.18,20240103,1094,4.84,20240909,1950,-41.18,20240103,1094,4.84,20240909,2.37,N,074430,100,87 억,,938722,N,N,0,N,00,N
|
||
|
|
20240913,090615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1167,4,2,0.34,178993,154,0.20,1162,1167,1162,1511,815,1163,1162.29,1.07,0,-114,1193,1177,1151,1135,1109,1186,1144,88,348,100,760,1,1,87826844,1025,41.68,1.88,12,0.00,28.00,620.00,1950,20240103,-40.15,1094,20240909,6.67,1950,-40.15,20240103,1094,6.67,20240909,1950,-40.15,20240103,1094,6.67,20240909,2.37,N,074430,100,87 억,,938722,N,N,0,N,00,N
|
||
|
|
20240912,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1163,45,2,4.03,89750376,78046,137.85,1125,1167,1125,1453,783,1118,1149.97,1.02,0,41142,1155,1136,1127,1108,1099,1132,1104,88,335,100,730,1,1,87826844,1021,41.54,1.88,12,0.09,28.00,620.00,1950,20240103,-40.36,1094,20240909,6.31,1950,-40.36,20240103,1094,6.31,20240909,1950,-40.36,20240103,1094,6.31,20240909,2.37,N,074430,100,87 억,,898573,N,N,0,N,00,N
|
||
|
|
20240912,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1164,46,2,4.11,86797491,75507,133.37,1125,1167,1125,1453,783,1118,1149.53,1.02,0,40685,1155,1136,1127,1108,1099,1132,1104,88,335,100,730,1,1,87826844,1022,41.57,1.88,12,0.09,28.00,620.00,1950,20240103,-40.31,1094,20240909,6.40,1950,-40.31,20240103,1094,6.40,20240909,1950,-40.31,20240103,1094,6.40,20240909,2.37,N,074430,100,87 억,,898573,N,N,0,N,00,N
|
||
|
|
20240912,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1159,41,2,3.67,76017452,66236,116.99,1125,1162,1125,1453,783,1118,1147.68,1.02,0,35762,1155,1136,1127,1108,1099,1132,1104,88,335,100,730,1,1,87826844,1018,41.39,1.87,12,0.08,28.00,620.00,1950,20240103,-40.56,1094,20240909,5.94,1950,-40.56,20240103,1094,5.94,20240909,1950,-40.56,20240103,1094,5.94,20240909,2.37,N,074430,100,87 억,,898573,N,N,0,N,00,N
|
||
|
|
20240912,130608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1154,36,2,3.22,71799245,62596,110.56,1125,1158,1125,1453,783,1118,1147.03,1.02,0,33814,1155,1136,1127,1108,1099,1132,1104,88,335,100,730,1,1,87826844,1014,41.21,1.86,12,0.07,28.00,620.00,1950,20240103,-40.82,1094,20240909,5.48,1950,-40.82,20240103,1094,5.48,20240909,1950,-40.82,20240103,1094,5.48,20240909,2.37,N,074430,100,87 억,,898573,N,N,0,N,00,N
|
||
|
|
20240912,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1157,39,2,3.49,61879500,54014,95.40,1125,1157,1125,1453,783,1118,1145.62,1.02,0,32372,1155,1136,1127,1108,1099,1132,1104,88,335,100,730,1,1,87826844,1016,41.32,1.87,12,0.06,28.00,620.00,1950,20240103,-40.67,1094,20240909,5.76,1950,-40.67,20240103,1094,5.76,20240909,1950,-40.67,20240103,1094,5.76,20240909,2.37,N,074430,100,87 억,,898573,N,N,0,N,00,N
|
||
|
|
20240912,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1153,35,2,3.13,56304940,49191,86.89,1125,1155,1125,1453,783,1118,1144.62,1.02,0,31096,1155,1136,1127,1108,1099,1132,1104,88,335,100,730,1,1,87826844,1013,41.18,1.86,12,0.06,28.00,620.00,1950,20240103,-40.87,1094,20240909,5.39,1950,-40.87,20240103,1094,5.39,20240909,1950,-40.87,20240103,1094,5.39,20240909,2.37,N,074430,100,87 억,,898573,N,N,0,N,00,N
|
||
|
|
20240912,100607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1145,27,2,2.42,45204189,39525,69.81,1125,1153,1125,1453,783,1118,1143.69,1.02,0,27567,1155,1136,1127,1108,1099,1132,1104,88,335,100,730,1,1,87826844,1006,40.89,1.85,12,0.05,28.00,620.00,1950,20240103,-41.28,1094,20240909,4.66,1950,-41.28,20240103,1094,4.66,20240909,1950,-41.28,20240103,1094,4.66,20240909,2.37,N,074430,100,87 억,,898573,N,N,0,N,00,N
|
||
|
|
20240912,090607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1137,19,2,1.70,3522050,3121,5.51,1125,1137,1125,1453,783,1118,1128.50,1.02,0,1731,1155,1136,1127,1108,1099,1132,1104,88,335,100,730,1,1,87826844,999,40.61,1.83,12,0.00,28.00,620.00,1950,20240103,-41.69,1094,20240909,3.93,1950,-41.69,20240103,1094,3.93,20240909,1950,-41.69,20240103,1094,3.93,20240909,2.37,N,074430,100,87 억,,898573,N,N,0,N,00,N
|
||
|
|
20240911,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1118,-13,5,-1.15,55417699,49020,49.48,1130,1146,1118,1470,792,1131,1130.51,1.03,0,-6332,1165,1148,1139,1122,1113,1143,1117,88,339,100,740,1,1,87826844,982,39.93,1.80,12,0.06,28.00,620.00,1950,20240103,-42.67,1094,20240909,2.19,1950,-42.67,20240103,1094,2.19,20240909,1950,-42.67,20240103,1094,2.19,20240909,2.37,N,074430,100,87 억,,906207,N,N,0,N,00,N
|
||
|
|
20240911,150558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1126,-5,5,-0.44,44530643,39327,39.70,1130,1146,1120,1470,792,1131,1132.32,1.03,0,-3374,1165,1148,1139,1122,1113,1143,1117,88,339,100,740,1,1,87826844,989,40.21,1.82,12,0.04,28.00,620.00,1950,20240103,-42.26,1094,20240909,2.93,1950,-42.26,20240103,1094,2.93,20240909,1950,-42.26,20240103,1094,2.93,20240909,2.37,N,074430,100,87 억,,906207,N,N,0,N,00,N
|
||
|
|
20240911,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1128,-3,5,-0.27,29608905,26106,26.35,1130,1146,1128,1470,792,1131,1134.18,1.03,0,-3286,1165,1148,1139,1122,1113,1143,1117,88,339,100,740,1,1,87826844,991,40.29,1.82,12,0.03,28.00,620.00,1950,20240103,-42.15,1094,20240909,3.11,1950,-42.15,20240103,1094,3.11,20240909,1950,-42.15,20240103,1094,3.11,20240909,2.37,N,074430,100,87 억,,906207,N,N,0,N,00,N
|
||
|
|
20240911,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1137,6,2,0.53,22213649,19567,19.75,1130,1146,1130,1470,792,1131,1135.26,1.03,0,-4608,1165,1148,1139,1122,1113,1143,1117,88,339,100,740,1,1,87826844,999,40.61,1.83,12,0.02,28.00,620.00,1950,20240103,-41.69,1094,20240909,3.93,1950,-41.69,20240103,1094,3.93,20240909,1950,-41.69,20240103,1094,3.93,20240909,2.37,N,074430,100,87 억,,906207,N,N,0,N,00,N
|
||
|
|
20240911,120601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1135,4,2,0.35,16485837,14506,14.64,1130,1146,1130,1470,792,1131,1136.48,1.03,0,-2757,1165,1148,1139,1122,1113,1143,1117,88,339,100,740,1,1,87826844,997,40.54,1.83,12,0.02,28.00,620.00,1950,20240103,-41.79,1094,20240909,3.75,1950,-41.79,20240103,1094,3.75,20240909,1950,-41.79,20240103,1094,3.75,20240909,2.37,N,074430,100,87 억,,906207,N,N,0,N,00,N
|
||
|
|
20240911,110553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1137,6,2,0.53,12448849,10949,11.05,1130,1146,1130,1470,792,1131,1136.99,1.03,0,-2769,1165,1148,1139,1122,1113,1143,1117,88,339,100,740,1,1,87826844,999,40.61,1.83,12,0.01,28.00,620.00,1950,20240103,-41.69,1094,20240909,3.93,1950,-41.69,20240103,1094,3.93,20240909,1950,-41.69,20240103,1094,3.93,20240909,2.37,N,074430,100,87 억,,906207,N,N,0,N,00,N
|
||
|
|
20240911,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1146,15,2,1.33,6252695,5487,5.54,1130,1146,1130,1470,792,1131,1139.55,1.03,0,-967,1165,1148,1139,1122,1113,1143,1117,88,339,100,740,1,1,87826844,1006,40.93,1.85,12,0.01,28.00,620.00,1950,20240103,-41.23,1094,20240909,4.75,1950,-41.23,20240103,1094,4.75,20240909,1950,-41.23,20240103,1094,4.75,20240909,2.37,N,074430,100,87 억,,906207,N,N,0,N,00,N
|
||
|
|
20240911,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-1,5,-0.09,1155880,1022,1.03,1130,1131,1130,1470,792,1131,1131.00,1.03,0,320,1165,1148,1139,1122,1113,1143,1117,88,339,100,740,1,1,87826844,992,40.36,1.82,12,0.00,28.00,620.00,1950,20240103,-42.05,1094,20240909,3.29,1950,-42.05,20240103,1094,3.29,20240909,1950,-42.05,20240103,1094,3.29,20240909,2.37,N,074430,100,87 억,,906207,N,N,0,N,00,N
|
||
|
|
20240910,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,-18,5,-1.57,112502332,98770,48.44,1152,1156,1130,1493,805,1149,1139.03,1.08,0,-43269,1203,1176,1135,1108,1067,1189,1121,88,344,100,750,1,1,87826844,993,40.39,1.82,12,0.11,28.00,620.00,1950,20240103,-42.00,1094,20240909,3.38,1950,-42.00,20240103,1094,3.38,20240909,1950,-42.00,20240103,1094,3.38,20240909,2.44,N,074430,100,87 억,,948887,N,N,0,N,00,N
|
||
|
|
20240910,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-19,5,-1.65,103396870,90720,44.49,1152,1156,1130,1493,805,1149,1139.74,1.08,0,-42153,1203,1176,1135,1108,1067,1189,1121,88,344,100,750,1,1,87826844,992,40.36,1.82,12,0.10,28.00,620.00,1950,20240103,-42.05,1094,20240909,3.29,1950,-42.05,20240103,1094,3.29,20240909,1950,-42.05,20240103,1094,3.29,20240909,2.44,N,074430,100,87 억,,948887,N,N,0,N,00,N
|
||
|
|
20240910,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1139,-10,5,-0.87,86828821,76087,37.32,1152,1156,1131,1493,805,1149,1141.18,1.08,0,-40164,1203,1176,1135,1108,1067,1189,1121,88,344,100,750,1,1,87826844,1000,40.68,1.84,12,0.09,28.00,620.00,1950,20240103,-41.59,1094,20240909,4.11,1950,-41.59,20240103,1094,4.11,20240909,1950,-41.59,20240103,1094,4.11,20240909,2.44,N,074430,100,87 억,,948887,N,N,0,N,00,N
|
||
|
|
20240910,130556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1140,-9,5,-0.78,63480716,55568,27.25,1152,1156,1135,1493,805,1149,1142.40,1.08,0,-30577,1203,1176,1135,1108,1067,1189,1121,88,344,100,750,1,1,87826844,1001,40.71,1.84,12,0.06,28.00,620.00,1950,20240103,-41.54,1094,20240909,4.20,1950,-41.54,20240103,1094,4.20,20240909,1950,-41.54,20240103,1094,4.20,20240909,2.44,N,074430,100,87 억,,948887,N,N,0,N,00,N
|
||
|
|
20240910,120556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1146,-3,5,-0.26,38142281,33327,16.34,1152,1156,1139,1493,805,1149,1144.49,1.08,0,-10674,1203,1176,1135,1108,1067,1189,1121,88,344,100,750,1,1,87826844,1006,40.93,1.85,12,0.04,28.00,620.00,1950,20240103,-41.23,1094,20240909,4.75,1950,-41.23,20240103,1094,4.75,20240909,1950,-41.23,20240103,1094,4.75,20240909,2.44,N,074430,100,87 억,,948887,N,N,0,N,00,N
|
||
|
|
20240910,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1150,1,2,0.09,37049871,32370,15.88,1152,1156,1139,1493,805,1149,1144.57,1.08,0,-10000,1203,1176,1135,1108,1067,1189,1121,88,344,100,750,1,1,87826844,1010,41.07,1.85,12,0.04,28.00,620.00,1950,20240103,-41.03,1094,20240909,5.12,1950,-41.03,20240103,1094,5.12,20240909,1950,-41.03,20240103,1094,5.12,20240909,2.44,N,074430,100,87 억,,948887,N,N,0,N,00,N
|
||
|
|
20240910,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1141,-8,5,-0.70,29967168,26178,12.84,1152,1156,1141,1493,805,1149,1144.75,1.08,0,-4610,1203,1176,1135,1108,1067,1189,1121,88,344,100,750,1,1,87826844,1002,40.75,1.84,12,0.03,28.00,620.00,1950,20240103,-41.49,1094,20240909,4.30,1950,-41.49,20240103,1094,4.30,20240909,1950,-41.49,20240103,1094,4.30,20240909,2.44,N,074430,100,87 억,,948887,N,N,0,N,00,N
|
||
|
|
20240910,090555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1147,-2,5,-0.17,8296370,7240,3.55,1152,1156,1145,1493,805,1149,1145.91,1.08,0,114,1203,1176,1135,1108,1067,1189,1121,88,344,100,750,1,1,87826844,1007,40.96,1.85,12,0.01,28.00,620.00,1950,20240103,-41.18,1094,20240909,4.84,1950,-41.18,20240103,1094,4.84,20240909,1950,-41.18,20240103,1094,4.84,20240909,2.44,N,074430,100,87 억,,948887,N,N,0,N,00,N
|
||
|
|
20240909,160545,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1149,19,2,1.68,228256879,203851,107.48,1094,1162,1094,1469,791,1130,1119.72,1.02,0,57177,1194,1161,1144,1111,1094,1153,1103,88,339,100,740,1,1,87826844,1009,41.04,1.85,12,0.23,28.00,620.00,1950,20240103,-41.08,1094,20240909,5.03,1950,-41.08,20240103,1094,5.03,20240909,1950,-41.08,20240103,1094,5.03,20240909,2.45,N,074430,100,87 억,,892293,N,N,0,N,00,N
|
||
|
|
20240909,150548,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1146,16,2,1.42,213031037,190553,100.47,1094,1162,1094,1469,791,1130,1117.96,1.02,0,53236,1194,1161,1144,1111,1094,1153,1103,88,339,100,740,1,1,87826844,1006,40.93,1.85,12,0.22,28.00,620.00,1950,20240103,-41.23,1094,20240909,4.75,1950,-41.23,20240103,1094,4.75,20240909,1950,-41.23,20240103,1094,4.75,20240909,2.45,N,074430,100,87 억,,892293,N,N,0,N,00,N
|
||
|
|
20240909,140552,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1150,20,2,1.77,183623874,164782,86.88,1094,1162,1094,1469,791,1130,1114.34,1.02,0,42807,1194,1161,1144,1111,1094,1153,1103,88,339,100,740,1,1,87826844,1010,41.07,1.85,12,0.19,28.00,620.00,1950,20240103,-41.03,1094,20240909,5.12,1950,-41.03,20240103,1094,5.12,20240909,1950,-41.03,20240103,1094,5.12,20240909,2.45,N,074430,100,87 억,,892293,N,N,0,N,00,N
|
||
|
|
20240909,130550,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1145,15,2,1.33,164827567,148471,78.28,1094,1147,1094,1469,791,1130,1110.17,1.02,0,43295,1194,1161,1144,1111,1094,1153,1103,88,339,100,740,1,1,87826844,1006,40.89,1.85,12,0.17,28.00,620.00,1950,20240103,-41.28,1094,20240909,4.66,1950,-41.28,20240103,1094,4.66,20240909,1950,-41.28,20240103,1094,4.66,20240909,2.45,N,074430,100,87 억,,892293,N,N,0,N,00,N
|
||
|
|
20240909,120546,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1137,7,2,0.62,156830343,141459,74.58,1094,1145,1094,1469,791,1130,1108.66,1.02,0,42768,1194,1161,1144,1111,1094,1153,1103,88,339,100,740,1,1,87826844,999,40.61,1.83,12,0.16,28.00,620.00,1950,20240103,-41.69,1094,20240909,3.93,1950,-41.69,20240103,1094,3.93,20240909,1950,-41.69,20240103,1094,3.93,20240909,2.45,N,074430,100,87 억,,892293,N,N,0,N,00,N
|
||
|
|
20240909,110547,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1120,-10,5,-0.88,112586004,102135,53.85,1094,1126,1094,1469,791,1130,1102.33,1.02,0,10584,1194,1161,1144,1111,1094,1153,1103,88,339,100,740,1,1,87826844,984,40.00,1.81,12,0.12,28.00,620.00,1950,20240103,-42.56,1094,20240909,2.38,1950,-42.56,20240103,1094,2.38,20240909,1950,-42.56,20240103,1094,2.38,20240909,2.45,N,074430,100,87 억,,892293,N,N,0,N,00,N
|
||
|
|
20240909,100551,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1118,-12,5,-1.06,95362731,86660,45.69,1094,1126,1094,1469,791,1130,1100.42,1.02,0,4002,1194,1161,1144,1111,1094,1153,1103,88,339,100,740,1,1,87826844,982,39.93,1.80,12,0.10,28.00,620.00,1950,20240103,-42.67,1094,20240909,2.19,1950,-42.67,20240103,1094,2.19,20240909,1950,-42.67,20240103,1094,2.19,20240909,2.45,N,074430,100,87 억,,892293,N,N,0,N,00,N
|
||
|
|
20240909,090546,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1100,-30,5,-2.65,66646032,60879,32.10,1094,1115,1094,1469,791,1130,1094.73,1.02,0,-2034,1194,1161,1144,1111,1094,1153,1103,88,339,100,740,1,1,87826844,966,39.29,1.77,12,0.07,28.00,620.00,1950,20240103,-43.59,1094,20240909,0.55,1950,-43.59,20240103,1094,0.55,20240909,1950,-43.59,20240103,1094,0.55,20240909,2.45,N,074430,100,87 억,,892293,N,N,0,N,00,N
|
||
|
|
20240906,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1130,-37,5,-3.17,214403083,188367,109.36,1169,1177,1127,1517,817,1167,1138.22,1.05,0,-27801,1217,1191,1173,1147,1129,1183,1139,88,350,100,770,1,1,87826844,992,40.36,1.82,12,0.21,28.00,620.00,1950,20240103,-42.05,1100,20240805,2.73,1950,-42.05,20240103,1100,2.73,20240805,1950,-42.05,20240103,1100,2.73,20240805,2.47,N,074430,100,87 억,,919894,N,N,0,N,00,N
|
||
|
|
20240906,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1131,-36,5,-3.08,195955867,172047,99.89,1169,1177,1127,1517,817,1167,1138.97,1.05,0,-26610,1217,1191,1173,1147,1129,1183,1139,88,350,100,770,1,1,87826844,993,40.39,1.82,12,0.20,28.00,620.00,1950,20240103,-42.00,1100,20240805,2.82,1950,-42.00,20240103,1100,2.82,20240805,1950,-42.00,20240103,1100,2.82,20240805,2.47,N,074430,100,87 억,,919894,N,N,0,N,00,N
|
||
|
|
20240906,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1146,-21,5,-1.80,107602501,94033,54.59,1169,1177,1131,1517,817,1167,1144.31,1.05,0,-40895,1217,1191,1173,1147,1129,1183,1139,88,350,100,770,1,1,87826844,1006,40.93,1.85,12,0.11,28.00,620.00,1950,20240103,-41.23,1100,20240805,4.18,1950,-41.23,20240103,1100,4.18,20240805,1950,-41.23,20240103,1100,4.18,20240805,2.47,N,074430,100,87 억,,919894,N,N,0,N,00,N
|
||
|
|
20240906,130547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1140,-27,5,-2.31,99196563,86686,50.33,1169,1177,1131,1517,817,1167,1144.32,1.05,0,-37795,1217,1191,1173,1147,1129,1183,1139,88,350,100,770,1,1,87826844,1001,40.71,1.84,12,0.10,28.00,620.00,1950,20240103,-41.54,1100,20240805,3.64,1950,-41.54,20240103,1100,3.64,20240805,1950,-41.54,20240103,1100,3.64,20240805,2.47,N,074430,100,87 억,,919894,N,N,0,N,00,N
|
||
|
|
20240906,120548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1139,-28,5,-2.40,90280426,78905,45.81,1169,1177,1131,1517,817,1167,1144.17,1.05,0,-34308,1217,1191,1173,1147,1129,1183,1139,88,350,100,770,1,1,87826844,1000,40.68,1.84,12,0.09,28.00,620.00,1950,20240103,-41.59,1100,20240805,3.55,1950,-41.59,20240103,1100,3.55,20240805,1950,-41.59,20240103,1100,3.55,20240805,2.47,N,074430,100,87 억,,919894,N,N,0,N,00,N
|
||
|
|
20240906,110551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1144,-23,5,-1.97,81773429,71429,41.47,1169,1177,1131,1517,817,1167,1144.82,1.05,0,-33313,1217,1191,1173,1147,1129,1183,1139,88,350,100,770,1,1,87826844,1005,40.86,1.85,12,0.08,28.00,620.00,1950,20240103,-41.33,1100,20240805,4.00,1950,-41.33,20240103,1100,4.00,20240805,1950,-41.33,20240103,1100,4.00,20240805,2.47,N,074430,100,87 억,,919894,N,N,0,N,00,N
|
||
|
|
20240906,100546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1144,-23,5,-1.97,58117292,50600,29.38,1169,1177,1140,1517,817,1167,1148.56,1.05,0,-30364,1217,1191,1173,1147,1129,1183,1139,88,350,100,770,1,1,87826844,1005,40.86,1.85,12,0.06,28.00,620.00,1950,20240103,-41.33,1100,20240805,4.00,1950,-41.33,20240103,1100,4.00,20240805,1950,-41.33,20240103,1100,4.00,20240805,2.47,N,074430,100,87 억,,919894,N,N,0,N,00,N
|
||
|
|
20240906,090549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1168,1,2,0.09,2358108,2018,1.17,1169,1177,1156,1517,817,1167,1168.54,1.05,0,-326,1217,1191,1173,1147,1129,1183,1139,88,350,100,770,1,1,87826844,1026,41.71,1.88,12,0.00,28.00,620.00,1950,20240103,-40.10,1100,20240805,6.18,1950,-40.10,20240103,1100,6.18,20240805,1950,-40.10,20240103,1100,6.18,20240805,2.47,N,074430,100,87 억,,919894,N,N,0,N,00,N
|
||
|
|
20240905,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1167,0,3,0.00,201536109,171317,59.42,1168,1199,1155,1517,817,1167,1176.39,1.08,0,-31888,1235,1201,1181,1147,1127,1191,1137,88,350,100,770,1,1,87826844,1025,41.68,1.88,12,0.20,28.00,620.00,1950,20240103,-40.15,1100,20240805,6.09,1950,-40.15,20240103,1100,6.09,20240805,1950,-40.15,20240103,1100,6.09,20240805,2.47,N,074430,100,87 억,,952259,N,N,0,N,00,N
|
||
|
|
20240905,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1168,1,2,0.09,198005294,168291,58.37,1168,1199,1155,1517,817,1167,1176.56,1.08,0,-30796,1235,1201,1181,1147,1127,1191,1137,88,350,100,770,1,1,87826844,1026,41.71,1.88,12,0.19,28.00,620.00,1950,20240103,-40.10,1100,20240805,6.18,1950,-40.10,20240103,1100,6.18,20240805,1950,-40.10,20240103,1100,6.18,20240805,2.47,N,074430,100,87 억,,952259,N,N,0,N,00,N
|
||
|
|
20240905,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1157,-10,5,-0.86,194156126,164970,57.22,1168,1199,1157,1517,817,1167,1176.92,1.08,0,-30049,1235,1201,1181,1147,1127,1191,1137,88,350,100,770,1,1,87826844,1016,41.32,1.87,12,0.19,28.00,620.00,1950,20240103,-40.67,1100,20240805,5.18,1950,-40.67,20240103,1100,5.18,20240805,1950,-40.67,20240103,1100,5.18,20240805,2.47,N,074430,100,87 억,,952259,N,N,0,N,00,N
|
||
|
|
20240905,130548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1157,-10,5,-0.86,180672208,153339,53.18,1168,1199,1157,1517,817,1167,1178.25,1.08,0,-25147,1235,1201,1181,1147,1127,1191,1137,88,350,100,770,1,1,87826844,1016,41.32,1.87,12,0.17,28.00,620.00,1950,20240103,-40.67,1100,20240805,5.18,1950,-40.67,20240103,1100,5.18,20240805,1950,-40.67,20240103,1100,5.18,20240805,2.47,N,074430,100,87 억,,952259,N,N,0,N,00,N
|
||
|
|
20240905,120543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1171,4,2,0.34,123563279,104182,36.13,1168,1199,1168,1517,817,1167,1186.03,1.08,0,-21616,1235,1201,1181,1147,1127,1191,1137,88,350,100,770,1,1,87826844,1028,41.82,1.89,12,0.12,28.00,620.00,1950,20240103,-39.95,1100,20240805,6.45,1950,-39.95,20240103,1100,6.45,20240805,1950,-39.95,20240103,1100,6.45,20240805,2.47,N,074430,100,87 억,,952259,N,N,0,N,00,N
|
||
|
|
20240905,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1186,19,2,1.63,81311602,68339,23.70,1168,1199,1168,1517,817,1167,1189.83,1.08,0,-762,1235,1201,1181,1147,1127,1191,1137,88,350,100,770,1,1,87826844,1042,42.36,1.91,12,0.08,28.00,620.00,1950,20240103,-39.18,1100,20240805,7.82,1950,-39.18,20240103,1100,7.82,20240805,1950,-39.18,20240103,1100,7.82,20240805,2.47,N,074430,100,87 억,,952259,N,N,0,N,00,N
|
||
|
|
20240905,100542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1198,31,2,2.66,61898171,52000,18.04,1168,1199,1168,1517,817,1167,1190.35,1.08,0,3765,1235,1201,1181,1147,1127,1191,1137,88,350,100,770,1,1,87826844,1052,42.79,1.93,12,0.06,28.00,620.00,1950,20240103,-38.56,1100,20240805,8.91,1950,-38.56,20240103,1100,8.91,20240805,1950,-38.56,20240103,1100,8.91,20240805,2.47,N,074430,100,87 억,,952259,N,N,0,N,00,N
|
||
|
|
20240905,090547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1178,11,2,0.94,1287138,1099,0.38,1168,1178,1168,1517,817,1167,1171.19,1.08,0,76,1235,1201,1181,1147,1127,1191,1137,88,350,100,770,1,1,87826844,1035,42.07,1.90,12,0.00,28.00,620.00,1950,20240103,-39.59,1100,20240805,7.09,1950,-39.59,20240103,1100,7.09,20240805,1950,-39.59,20240103,1100,7.09,20240805,2.47,N,074430,100,87 억,,952259,N,N,0,N,00,N
|
||
|
|
20240904,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1167,-63,5,-5.12,333447203,282972,355.94,1215,1215,1161,1599,861,1230,1178.38,1.18,0,-82921,1250,1240,1228,1218,1206,1245,1223,88,369,100,810,1,1,87826844,1025,41.68,1.88,12,0.32,28.00,620.00,1950,20240103,-40.15,1100,20240805,6.09,1950,-40.15,20240103,1100,6.09,20240805,1950,-40.15,20240103,1100,6.09,20240805,2.46,N,074430,100,87 억,,1037350,N,N,0,N,00,N
|
||
|
|
20240904,150539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1168,-62,5,-5.04,298140605,252744,317.92,1215,1215,1167,1599,861,1230,1179.61,1.18,0,-76678,1250,1240,1228,1218,1206,1245,1223,88,369,100,810,1,1,87826844,1026,41.71,1.88,12,0.29,28.00,620.00,1950,20240103,-40.10,1100,20240805,6.18,1950,-40.10,20240103,1100,6.18,20240805,1950,-40.10,20240103,1100,6.18,20240805,2.46,N,074430,100,87 억,,1037350,N,N,0,N,00,N
|
||
|
|
20240904,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1179,-51,5,-4.15,208456550,176257,221.71,1215,1215,1175,1599,861,1230,1182.68,1.18,0,-65068,1250,1240,1228,1218,1206,1245,1223,88,369,100,810,1,1,87826844,1035,42.11,1.90,12,0.20,28.00,620.00,1950,20240103,-39.54,1100,20240805,7.18,1950,-39.54,20240103,1100,7.18,20240805,1950,-39.54,20240103,1100,7.18,20240805,2.46,N,074430,100,87 억,,1037350,N,N,0,N,00,N
|
||
|
|
20240904,130539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1177,-53,5,-4.31,188701081,159507,200.64,1215,1215,1175,1599,861,1230,1183.03,1.18,0,-59614,1250,1240,1228,1218,1206,1245,1223,88,369,100,810,1,1,87826844,1034,42.04,1.90,12,0.18,28.00,620.00,1950,20240103,-39.64,1100,20240805,7.00,1950,-39.64,20240103,1100,7.00,20240805,1950,-39.64,20240103,1100,7.00,20240805,2.46,N,074430,100,87 억,,1037350,N,N,0,N,00,N
|
||
|
|
20240904,120537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1185,-45,5,-3.66,126234420,106482,133.94,1215,1215,1175,1599,861,1230,1185.50,1.18,0,-32474,1250,1240,1228,1218,1206,1245,1223,88,369,100,810,1,1,87826844,1041,42.32,1.91,12,0.12,28.00,620.00,1950,20240103,-39.23,1100,20240805,7.73,1950,-39.23,20240103,1100,7.73,20240805,1950,-39.23,20240103,1100,7.73,20240805,2.46,N,074430,100,87 억,,1037350,N,N,0,N,00,N
|
||
|
|
20240904,110535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1185,-45,5,-3.66,105747158,89200,112.20,1215,1215,1175,1599,861,1230,1185.51,1.18,0,-27773,1250,1240,1228,1218,1206,1245,1223,88,369,100,810,1,1,87826844,1041,42.32,1.91,12,0.10,28.00,620.00,1950,20240103,-39.23,1100,20240805,7.73,1950,-39.23,20240103,1100,7.73,20240805,1950,-39.23,20240103,1100,7.73,20240805,2.46,N,074430,100,87 억,,1037350,N,N,0,N,00,N
|
||
|
|
20240904,100538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1191,-39,5,-3.17,78532107,66209,83.28,1215,1215,1175,1599,861,1230,1186.12,1.18,0,-24516,1250,1240,1228,1218,1206,1245,1223,88,369,100,810,1,1,87826844,1046,42.54,1.92,12,0.08,28.00,620.00,1950,20240103,-38.92,1100,20240805,8.27,1950,-38.92,20240103,1100,8.27,20240805,1950,-38.92,20240103,1100,8.27,20240805,2.46,N,074430,100,87 억,,1037350,N,N,0,N,00,N
|
||
|
|
20240904,090537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1199,-31,5,-2.52,6778899,5633,7.09,1215,1215,1199,1599,861,1230,1203.42,1.18,0,-3173,1250,1240,1228,1218,1206,1245,1223,88,369,100,810,1,1,87826844,1053,42.82,1.93,12,0.01,28.00,620.00,1950,20240103,-38.51,1100,20240805,9.00,1950,-38.51,20240103,1100,9.00,20240805,1950,-38.51,20240103,1100,9.00,20240805,2.46,N,074430,100,87 억,,1037350,N,N,0,N,00,N
|
||
|
|
20240903,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,12,2,0.99,97312774,79499,185.94,1225,1238,1216,1583,853,1218,1224.08,1.18,0,386,1234,1226,1217,1209,1200,1230,1213,88,365,100,800,1,1,87826844,1080,43.93,1.98,12,0.09,28.00,620.00,1950,20240103,-36.92,1100,20240805,11.82,1950,-36.92,20240103,1100,11.82,20240805,1950,-36.92,20240103,1100,11.82,20240805,2.47,N,074430,100,87 억,,1036966,N,N,0,N,00,N
|
||
|
|
20240903,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1221,3,2,0.25,91423534,74711,174.74,1225,1238,1216,1583,853,1218,1223.70,1.18,0,1116,1234,1226,1217,1209,1200,1230,1213,88,365,100,800,1,1,87826844,1072,43.61,1.97,12,0.09,28.00,620.00,1950,20240103,-37.38,1100,20240805,11.00,1950,-37.38,20240103,1100,11.00,20240805,1950,-37.38,20240103,1100,11.00,20240805,2.47,N,074430,100,87 억,,1036966,N,N,0,N,00,N
|
||
|
|
20240903,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1227,9,2,0.74,80244904,65572,153.36,1225,1238,1216,1583,853,1218,1223.77,1.18,0,2234,1234,1226,1217,1209,1200,1230,1213,88,365,100,800,1,1,87826844,1078,43.82,1.98,12,0.07,28.00,620.00,1950,20240103,-37.08,1100,20240805,11.55,1950,-37.08,20240103,1100,11.55,20240805,1950,-37.08,20240103,1100,11.55,20240805,2.47,N,074430,100,87 억,,1036966,N,N,0,N,00,N
|
||
|
|
20240903,130535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1234,16,2,1.31,75787271,61929,144.84,1225,1238,1216,1583,853,1218,1223.78,1.18,0,2010,1234,1226,1217,1209,1200,1230,1213,88,365,100,800,1,1,87826844,1084,44.07,1.99,12,0.07,28.00,620.00,1950,20240103,-36.72,1100,20240805,12.18,1950,-36.72,20240103,1100,12.18,20240805,1950,-36.72,20240103,1100,12.18,20240805,2.47,N,074430,100,87 억,,1036966,N,N,0,N,00,N
|
||
|
|
20240903,120529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1216,-2,5,-0.16,54327490,44525,104.14,1225,1230,1216,1583,853,1218,1220.16,1.18,0,3260,1234,1226,1217,1209,1200,1230,1213,88,365,100,800,1,1,87826844,1068,43.43,1.96,12,0.05,28.00,620.00,1950,20240103,-37.64,1100,20240805,10.55,1950,-37.64,20240103,1100,10.55,20240805,1950,-37.64,20240103,1100,10.55,20240805,2.47,N,074430,100,87 억,,1036966,N,N,0,N,00,N
|
||
|
|
20240903,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1226,8,2,0.66,52002529,42617,99.67,1225,1230,1216,1583,853,1218,1220.23,1.18,0,2852,1234,1226,1217,1209,1200,1230,1213,88,365,100,800,1,1,87826844,1077,43.79,1.98,12,0.05,28.00,620.00,1950,20240103,-37.13,1100,20240805,11.45,1950,-37.13,20240103,1100,11.45,20240805,1950,-37.13,20240103,1100,11.45,20240805,2.47,N,074430,100,87 억,,1036966,N,N,0,N,00,N
|
||
|
|
20240903,100527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1230,12,2,0.99,18662114,15228,35.62,1225,1230,1218,1583,853,1218,1225.51,1.18,0,3985,1234,1226,1217,1209,1200,1230,1213,88,365,100,800,1,1,87826844,1080,43.93,1.98,12,0.02,28.00,620.00,1950,20240103,-36.92,1100,20240805,11.82,1950,-36.92,20240103,1100,11.82,20240805,1950,-36.92,20240103,1100,11.82,20240805,2.47,N,074430,100,87 억,,1036966,N,N,0,N,00,N
|
||
|
|
20240903,090528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1225,7,2,0.57,5731775,4679,10.94,1225,1225,1225,1583,853,1218,1225.00,1.18,0,0,1234,1226,1217,1209,1200,1230,1213,88,365,100,800,1,1,87826844,1076,43.75,1.98,12,0.01,28.00,620.00,1950,20240103,-37.18,1100,20240805,11.36,1950,-37.18,20240103,1100,11.36,20240805,1950,-37.18,20240103,1100,11.36,20240805,2.47,N,074430,100,87 억,,1036966,N,N,0,N,00,N
|
||
|
|
20240902,160524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1218,6,2,0.50,51966608,42752,52.04,1212,1225,1208,1575,849,1212,1215.54,1.19,0,-9075,1253,1232,1211,1190,1169,1243,1201,88,363,100,790,1,1,87826844,1070,43.50,1.96,12,0.05,28.00,620.00,1950,20240103,-37.54,1100,20240805,10.73,1950,-37.54,20240103,1100,10.73,20240805,1950,-37.54,20240103,1100,10.73,20240805,2.51,N,074430,100,87 억,,1047232,N,N,0,N,00,N
|
||
|
|
20240902,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1218,6,2,0.50,35478971,29215,35.56,1212,1225,1208,1575,849,1212,1214.41,1.19,0,-9124,1253,1232,1211,1190,1169,1243,1201,88,363,100,790,1,1,87826844,1070,43.50,1.96,12,0.03,28.00,620.00,1950,20240103,-37.54,1100,20240805,10.73,1950,-37.54,20240103,1100,10.73,20240805,1950,-37.54,20240103,1100,10.73,20240805,2.51,N,074430,100,87 억,,1047232,N,N,0,N,00,N
|
||
|
|
20240902,140531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1213,1,2,0.08,28347131,23337,28.41,1212,1225,1208,1575,849,1212,1214.69,1.19,0,-9890,1253,1232,1211,1190,1169,1243,1201,88,363,100,790,1,1,87826844,1065,43.32,1.96,12,0.03,28.00,620.00,1950,20240103,-37.79,1100,20240805,10.27,1950,-37.79,20240103,1100,10.27,20240805,1950,-37.79,20240103,1100,10.27,20240805,2.51,N,074430,100,87 억,,1047232,N,N,0,N,00,N
|
||
|
|
20240902,130527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,3,2,0.25,20703286,17055,20.76,1212,1225,1208,1575,849,1212,1213.91,1.19,0,-9133,1253,1232,1211,1190,1169,1243,1201,88,363,100,790,1,1,87826844,1067,43.39,1.96,12,0.02,28.00,620.00,1950,20240103,-37.69,1100,20240805,10.45,1950,-37.69,20240103,1100,10.45,20240805,1950,-37.69,20240103,1100,10.45,20240805,2.51,N,074430,100,87 억,,1047232,N,N,0,N,00,N
|
||
|
|
20240902,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1215,3,2,0.25,19488413,16055,19.54,1212,1225,1208,1575,849,1212,1213.85,1.19,0,-9000,1253,1232,1211,1190,1169,1243,1201,88,363,100,790,1,1,87826844,1067,43.39,1.96,12,0.02,28.00,620.00,1950,20240103,-37.69,1100,20240805,10.45,1950,-37.69,20240103,1100,10.45,20240805,1950,-37.69,20240103,1100,10.45,20240805,2.51,N,074430,100,87 억,,1047232,N,N,0,N,00,N
|
||
|
|
20240902,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1208,-4,5,-0.33,18628398,15345,18.68,1212,1225,1208,1575,849,1212,1213.97,1.19,0,-8984,1253,1232,1211,1190,1169,1243,1201,88,363,100,790,1,1,87826844,1061,43.14,1.95,12,0.02,28.00,620.00,1950,20240103,-38.05,1100,20240805,9.82,1950,-38.05,20240103,1100,9.82,20240805,1950,-38.05,20240103,1100,9.82,20240805,2.51,N,074430,100,87 억,,1047232,N,N,0,N,00,N
|
||
|
|
20240902,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1223,11,2,0.91,10228999,8407,10.23,1212,1225,1211,1575,849,1212,1216.72,1.19,0,-3808,1253,1232,1211,1190,1169,1243,1201,88,363,100,790,1,1,87826844,1074,43.68,1.97,12,0.01,28.00,620.00,1950,20240103,-37.28,1100,20240805,11.18,1950,-37.28,20240103,1100,11.18,20240805,1950,-37.28,20240103,1100,11.18,20240805,2.51,N,074430,100,87 억,,1047232,N,N,0,N,00,N
|
||
|
|
20240902,090522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1221,9,2,0.74,3296053,2703,3.29,1212,1221,1212,1575,849,1212,1219.41,1.19,0,-2413,1253,1232,1211,1190,1169,1243,1201,88,363,100,790,1,1,87826844,1072,43.61,1.97,12,0.00,28.00,620.00,1950,20240103,-37.38,1100,20240805,11.00,1950,-37.38,20240103,1100,11.00,20240805,1950,-37.38,20240103,1100,11.00,20240805,2.51,N,074430,100,87 억,,1047232,N,N,0,N,00,N
|