104 lines
44 KiB
CSV
104 lines
44 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
|
||
|
|
20240229,160841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-230,5,-2.54,653245890,72963,248.32,9030,9170,8780,11750,6330,9040,8953.13,0.31,0,-13290,9340,9190,9020,8870,8700,9265,8945,164,2710,500,6320,10,1,32870376,2896,-57.58,3.56,12,0.22,-153.00,2475.00,10060,20240221,-12.43,5250,20231026,67.81,10060,-12.43,20240221,6490,35.75,20240124,10060,-12.43,20240221,5250,67.81,20231026,0.49,N,166480,500,164 억,,102722,N,N,1,N,00,N
|
||
|
|
20240229,150843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,-230,5,-2.54,624297830,69676,237.13,9030,9170,8790,11750,6330,9040,8960.01,0.31,0,-11819,9340,9190,9020,8870,8700,9265,8945,164,2710,500,6320,10,1,32870376,2896,-57.58,3.56,12,0.21,-153.00,2475.00,10060,20240221,-12.43,5250,20231026,67.81,10060,-12.43,20240221,6490,35.75,20240124,10060,-12.43,20240221,5250,67.81,20231026,0.49,N,166480,500,164 억,,102722,N,N,0,N,00,N
|
||
|
|
20240229,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,-130,5,-1.44,517139090,57539,195.82,9030,9170,8830,11750,6330,9040,8987.63,0.31,0,-8934,9340,9190,9020,8870,8700,9265,8945,164,2710,500,6320,10,1,32870376,2929,-58.24,3.60,12,0.18,-153.00,2475.00,10060,20240221,-11.43,5250,20231026,69.71,10060,-11.43,20240221,6490,37.29,20240124,10060,-11.43,20240221,5250,69.71,20231026,0.49,N,166480,500,164 억,,102722,N,N,0,N,00,N
|
||
|
|
20240229,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8930,-110,5,-1.22,420908990,46707,158.96,9030,9170,8850,11750,6330,9040,9011.69,0.31,0,-3891,9340,9190,9020,8870,8700,9265,8945,164,2710,500,6320,10,1,32870376,2935,-58.37,3.61,12,0.14,-153.00,2475.00,10060,20240221,-11.23,5250,20231026,70.10,10060,-11.23,20240221,6490,37.60,20240124,10060,-11.23,20240221,5250,70.10,20231026,0.49,N,166480,500,164 억,,102722,N,N,0,N,00,N
|
||
|
|
20240229,120843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9060,20,2,0.22,253422830,28035,95.41,9030,9170,8860,11750,6330,9040,9039.52,0.31,0,2961,9340,9190,9020,8870,8700,9265,8945,164,2710,500,6320,10,1,32870376,2978,-59.22,3.66,12,0.09,-153.00,2475.00,10060,20240221,-9.94,5250,20231026,72.57,10060,-9.94,20240221,6490,39.60,20240124,10060,-9.94,20240221,5250,72.57,20231026,0.49,N,166480,500,164 억,,102722,N,N,0,N,00,N
|
||
|
|
20240229,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,90,2,1.00,195836160,21708,73.88,9030,9170,8860,11750,6330,9040,9021.38,0.31,0,750,9340,9190,9020,8870,8700,9265,8945,164,2710,500,6320,10,1,32870376,3001,-59.67,3.69,12,0.07,-153.00,2475.00,10060,20240221,-9.24,5250,20231026,73.90,10060,-9.24,20240221,6490,40.68,20240124,10060,-9.24,20240221,5250,73.90,20231026,0.49,N,166480,500,164 억,,102722,N,N,0,N,00,N
|
||
|
|
20240229,100845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9050,10,2,0.11,144279950,16019,54.52,9030,9170,8860,11750,6330,9040,9006.80,0.31,0,-1895,9340,9190,9020,8870,8700,9265,8945,164,2710,500,6320,10,1,32870376,2975,-59.15,3.66,12,0.05,-153.00,2475.00,10060,20240221,-10.04,5250,20231026,72.38,10060,-10.04,20240221,6490,39.45,20240124,10060,-10.04,20240221,5250,72.38,20231026,0.49,N,166480,500,164 억,,102722,N,N,0,N,00,N
|
||
|
|
20240229,090843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8950,-90,5,-1.00,18017650,2008,6.83,9030,9030,8920,11750,6330,9040,8972.93,0.31,0,-927,9340,9190,9020,8870,8700,9265,8945,164,2710,500,6320,10,1,32870376,2942,-58.50,3.62,12,0.01,-153.00,2475.00,10060,20240221,-11.03,5250,20231026,70.48,10060,-11.03,20240221,6490,37.90,20240124,10060,-11.03,20240221,5250,70.48,20231026,0.49,N,166480,500,164 억,,102722,N,N,0,N,00,N
|
||
|
|
20240228,160754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9040,40,2,0.44,263531640,29087,35.58,9000,9170,8850,11700,6300,9000,9060.19,0.31,0,2279,9353,9176,9033,8856,8713,9105,8785,164,2700,500,6300,10,1,32870376,2971,-59.08,3.65,12,0.09,-153.00,2475.00,10060,20240221,-10.14,5250,20231026,72.19,10060,-10.14,20240221,6490,39.29,20240124,10060,-10.14,20240221,5250,72.19,20231026,0.49,N,166480,500,164 억,,100443,N,N,0,N,00,N
|
||
|
|
20240228,150754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9110,110,2,1.22,239779580,26467,32.38,9000,9170,8850,11700,6300,9000,9059.57,0.31,0,2427,9353,9176,9033,8856,8713,9105,8785,164,2700,500,6300,10,1,32870376,2994,-59.54,3.68,12,0.08,-153.00,2475.00,10060,20240221,-9.44,5250,20231026,73.52,10060,-9.44,20240221,6490,40.37,20240124,10060,-9.44,20240221,5250,73.52,20231026,0.49,N,166480,500,164 억,,100443,N,N,0,N,00,N
|
||
|
|
20240228,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,130,2,1.44,215369510,23786,29.10,9000,9170,8850,11700,6300,9000,9054.47,0.31,0,2975,9353,9176,9033,8856,8713,9105,8785,164,2700,500,6300,10,1,32870376,3001,-59.67,3.69,12,0.07,-153.00,2475.00,10060,20240221,-9.24,5250,20231026,73.90,10060,-9.24,20240221,6490,40.68,20240124,10060,-9.24,20240221,5250,73.90,20231026,0.49,N,166480,500,164 억,,100443,N,N,0,N,00,N
|
||
|
|
20240228,130841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9120,120,2,1.33,173545830,19189,23.48,9000,9170,8850,11700,6300,9000,9044.03,0.31,0,2771,9353,9176,9033,8856,8713,9105,8785,164,2700,500,6300,10,1,32870376,2998,-59.61,3.68,12,0.06,-153.00,2475.00,10060,20240221,-9.34,5250,20231026,73.71,10060,-9.34,20240221,6490,40.52,20240124,10060,-9.34,20240221,5250,73.71,20231026,0.49,N,166480,500,164 억,,100443,N,N,0,N,00,N
|
||
|
|
20240228,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9060,60,2,0.67,134231800,14858,18.18,9000,9170,8850,11700,6300,9000,9034.31,0.31,0,1810,9353,9176,9033,8856,8713,9105,8785,164,2700,500,6300,10,1,32870376,2978,-59.22,3.66,12,0.05,-153.00,2475.00,10060,20240221,-9.94,5250,20231026,72.57,10060,-9.94,20240221,6490,39.60,20240124,10060,-9.94,20240221,5250,72.57,20231026,0.49,N,166480,500,164 억,,100443,N,N,0,N,00,N
|
||
|
|
20240228,110812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9080,80,2,0.89,115913860,12837,15.70,9000,9170,8850,11700,6300,9000,9029.67,0.31,0,1744,9353,9176,9033,8856,8713,9105,8785,164,2700,500,6300,10,1,32870376,2985,-59.35,3.67,12,0.04,-153.00,2475.00,10060,20240221,-9.74,5250,20231026,72.95,10060,-9.74,20240221,6490,39.91,20240124,10060,-9.74,20240221,5250,72.95,20231026,0.49,N,166480,500,164 억,,100443,N,N,0,N,00,N
|
||
|
|
20240228,100840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8960,-40,5,-0.44,49443730,5500,6.73,9000,9080,8850,11700,6300,9000,8989.77,0.31,0,1080,9353,9176,9033,8856,8713,9105,8785,164,2700,500,6300,10,1,32870376,2945,-58.56,3.62,12,0.02,-153.00,2475.00,10060,20240221,-10.93,5250,20231026,70.67,10060,-10.93,20240221,6490,38.06,20240124,10060,-10.93,20240221,5250,70.67,20231026,0.49,N,166480,500,164 억,,100443,N,N,0,N,00,N
|
||
|
|
20240228,090845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,70,2,0.78,20523530,2288,2.80,9000,9080,8850,11700,6300,9000,8970.07,0.31,0,1100,9353,9176,9033,8856,8713,9105,8785,164,2700,500,6300,10,1,32870376,2981,-59.28,3.66,12,0.01,-153.00,2475.00,10060,20240221,-9.84,5250,20231026,72.76,10060,-9.84,20240221,6490,39.75,20240124,10060,-9.84,20240221,5250,72.76,20231026,0.49,N,166480,500,164 억,,100443,N,N,0,N,00,N
|
||
|
|
20240227,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-170,5,-1.85,735386720,81660,102.27,9100,9210,8890,11920,6420,9170,9005.49,0.26,0,15154,9556,9362,9226,9032,8896,9295,8965,164,2750,500,6410,10,1,32870376,2958,-58.82,3.64,12,0.25,-153.00,2475.00,10060,20240221,-10.54,5250,20231026,71.43,10060,-10.54,20240221,6490,38.67,20240124,10060,-10.54,20240221,5250,71.43,20231026,0.50,N,166480,500,164 억,,85039,N,N,0,N,00,N
|
||
|
|
20240227,150843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8970,-200,5,-2.18,702660560,78035,97.73,9100,9210,8890,11920,6420,9170,9004.43,0.26,0,14047,9556,9362,9226,9032,8896,9295,8965,164,2750,500,6410,10,1,32870376,2948,-58.63,3.62,12,0.24,-153.00,2475.00,10060,20240221,-10.83,5250,20231026,70.86,10060,-10.83,20240221,6490,38.21,20240124,10060,-10.83,20240221,5250,70.86,20231026,0.50,N,166480,500,164 억,,85039,N,N,0,N,00,N
|
||
|
|
20240227,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-160,5,-1.74,659681120,73258,91.75,9100,9210,8890,11920,6420,9170,9004.90,0.26,0,12619,9556,9362,9226,9032,8896,9295,8965,164,2750,500,6410,10,1,32870376,2962,-58.89,3.64,12,0.22,-153.00,2475.00,10060,20240221,-10.44,5250,20231026,71.62,10060,-10.44,20240221,6490,38.83,20240124,10060,-10.44,20240221,5250,71.62,20231026,0.50,N,166480,500,164 억,,85039,N,N,0,N,00,N
|
||
|
|
20240227,130801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-160,5,-1.74,590585450,65534,82.07,9100,9210,8900,11920,6420,9170,9011.89,0.26,0,11794,9556,9362,9226,9032,8896,9295,8965,164,2750,500,6410,10,1,32870376,2962,-58.89,3.64,12,0.20,-153.00,2475.00,10060,20240221,-10.44,5250,20231026,71.62,10060,-10.44,20240221,6490,38.83,20240124,10060,-10.44,20240221,5250,71.62,20231026,0.50,N,166480,500,164 억,,85039,N,N,0,N,00,N
|
||
|
|
20240227,120844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8930,-240,5,-2.62,532081410,59001,73.89,9100,9210,8900,11920,6420,9170,9018.18,0.26,0,11518,9556,9362,9226,9032,8896,9295,8965,164,2750,500,6410,10,1,32870376,2935,-58.37,3.61,12,0.18,-153.00,2475.00,10060,20240221,-11.23,5250,20231026,70.10,10060,-11.23,20240221,6490,37.60,20240124,10060,-11.23,20240221,5250,70.10,20231026,0.50,N,166480,500,164 억,,85039,N,N,0,N,00,N
|
||
|
|
20240227,110842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-170,5,-1.85,439770940,48664,60.95,9100,9210,8930,11920,6420,9170,9036.88,0.26,0,12268,9556,9362,9226,9032,8896,9295,8965,164,2750,500,6410,10,1,32870376,2958,-58.82,3.64,12,0.15,-153.00,2475.00,10060,20240221,-10.54,5250,20231026,71.43,10060,-10.54,20240221,6490,38.67,20240124,10060,-10.54,20240221,5250,71.43,20231026,0.50,N,166480,500,164 억,,85039,N,N,0,N,00,N
|
||
|
|
20240227,100837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,-40,5,-0.44,261086310,28793,36.06,9100,9210,8960,11920,6420,9170,9067.70,0.26,0,6357,9556,9362,9226,9032,8896,9295,8965,164,2750,500,6410,10,1,32870376,3001,-59.67,3.69,12,0.09,-153.00,2475.00,10060,20240221,-9.24,5250,20231026,73.90,10060,-9.24,20240221,6490,40.68,20240124,10060,-9.24,20240221,5250,73.90,20231026,0.50,N,166480,500,164 억,,85039,N,N,0,N,00,N
|
||
|
|
20240227,090842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,-100,5,-1.09,54713990,6019,7.54,9100,9140,9070,11920,6420,9170,9090.21,0.26,0,-108,9556,9362,9226,9032,8896,9295,8965,164,2750,500,6410,10,1,32870376,2981,-59.28,3.66,12,0.02,-153.00,2475.00,10060,20240221,-9.84,5250,20231026,72.76,10060,-9.84,20240221,6490,39.75,20240124,10060,-9.84,20240221,5250,72.76,20231026,0.50,N,166480,500,164 억,,85039,N,N,0,N,00,N
|
||
|
|
20240226,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9170,-110,5,-1.19,735421160,79473,94.07,9400,9420,9090,12060,6500,9280,9253.72,0.26,0,-1720,9833,9556,9213,8936,8593,9695,9075,164,2780,500,6490,10,1,32870376,3014,-59.93,3.71,12,0.24,-153.00,2475.00,10060,20240221,-8.85,5250,20231026,74.67,10060,-8.85,20240221,6490,41.29,20240124,10060,-8.85,20240221,5250,74.67,20231026,0.50,N,166480,500,164 억,,86903,N,N,1,N,00,N
|
||
|
|
20240226,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9170,-110,5,-1.19,727960710,78660,93.11,9400,9420,9090,12060,6500,9280,9254.52,0.26,0,-1752,9833,9556,9213,8936,8593,9695,9075,164,2780,500,6490,10,1,32870376,3014,-59.93,3.71,12,0.24,-153.00,2475.00,10060,20240221,-8.85,5250,20231026,74.67,10060,-8.85,20240221,6490,41.29,20240124,10060,-8.85,20240221,5250,74.67,20231026,0.50,N,166480,500,164 억,,86903,N,N,1,N,00,N
|
||
|
|
20240226,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9200,-80,5,-0.86,558732480,60140,71.19,9400,9420,9150,12060,6500,9280,9290.53,0.26,0,-7581,9833,9556,9213,8936,8593,9695,9075,164,2780,500,6490,10,1,32870376,3024,-60.13,3.72,12,0.18,-153.00,2475.00,10060,20240221,-8.55,5250,20231026,75.24,10060,-8.55,20240221,6490,41.76,20240124,10060,-8.55,20240221,5250,75.24,20231026,0.50,N,166480,500,164 억,,86903,N,N,1,N,00,N
|
||
|
|
20240226,130830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9230,-50,5,-0.54,493650540,53042,62.79,9400,9420,9150,12060,6500,9280,9306.79,0.26,0,-8155,9833,9556,9213,8936,8593,9695,9075,164,2780,500,6490,10,1,32870376,3034,-60.33,3.73,12,0.16,-153.00,2475.00,10060,20240221,-8.25,5250,20231026,75.81,10060,-8.25,20240221,6490,42.22,20240124,10060,-8.25,20240221,5250,75.81,20231026,0.50,N,166480,500,164 억,,86903,N,N,1,N,00,N
|
||
|
|
20240226,120830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9270,-10,5,-0.11,408546740,43816,51.87,9400,9420,9150,12060,6500,9280,9324.15,0.26,0,-6069,9833,9556,9213,8936,8593,9695,9075,164,2780,500,6490,10,1,32870376,3047,-60.59,3.75,12,0.13,-153.00,2475.00,10060,20240221,-7.85,5250,20231026,76.57,10060,-7.85,20240221,6490,42.84,20240124,10060,-7.85,20240221,5250,76.57,20231026,0.50,N,166480,500,164 억,,86903,N,N,1,N,00,N
|
||
|
|
20240226,110830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,50,2,0.54,344949810,37003,43.80,9400,9420,9150,12060,6500,9280,9322.21,0.26,0,-1284,9833,9556,9213,8936,8593,9695,9075,164,2780,500,6490,10,1,32870376,3067,-60.98,3.77,12,0.11,-153.00,2475.00,10060,20240221,-7.26,5250,20231026,77.71,10060,-7.26,20240221,6490,43.76,20240124,10060,-7.26,20240221,5250,77.71,20231026,0.50,N,166480,500,164 억,,86903,N,N,1,N,00,N
|
||
|
|
20240226,100827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9320,40,2,0.43,166860630,17990,21.29,9400,9400,9150,12060,6500,9280,9275.19,0.26,0,-2200,9833,9556,9213,8936,8593,9695,9075,164,2780,500,6490,10,1,32870376,3064,-60.92,3.77,12,0.05,-153.00,2475.00,10060,20240221,-7.36,5250,20231026,77.52,10060,-7.36,20240221,6490,43.61,20240124,10060,-7.36,20240221,5250,77.52,20231026,0.50,N,166480,500,164 억,,86903,N,N,1,N,00,N
|
||
|
|
20240226,090826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9400,120,2,1.29,24258920,2604,3.08,9400,9400,9280,12060,6500,9280,9316.02,0.26,0,-1537,9833,9556,9213,8936,8593,9695,9075,164,2780,500,6490,10,1,32870376,3090,-61.44,3.80,12,0.01,-153.00,2475.00,10060,20240221,-6.56,5250,20231026,79.05,10060,-6.56,20240221,6490,44.84,20240124,10060,-6.56,20240221,5250,79.05,20231026,0.50,N,166480,500,164 억,,86903,N,N,1,N,00,N
|
||
|
|
20240223,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9280,370,2,4.15,781084870,84364,71.94,9000,9490,8870,11580,6240,8910,9258.51,0.27,0,-4511,9643,9276,9023,8656,8403,9150,8530,164,2670,500,6230,10,1,32870376,3050,-60.65,3.75,12,0.26,-153.00,2475.00,10060,20240221,-7.75,5250,20231026,76.76,10060,-7.75,20240221,6490,42.99,20240124,10060,-7.75,20240221,5250,76.76,20231026,0.51,N,166480,500,164 억,,90160,N,N,1,N,00,N
|
||
|
|
20240223,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9280,370,2,4.15,722727210,78105,66.60,9000,9490,8870,11580,6240,8910,9253.28,0.27,0,-5106,9643,9276,9023,8656,8403,9150,8530,164,2670,500,6230,10,1,32870376,3050,-60.65,3.75,12,0.24,-153.00,2475.00,10060,20240221,-7.75,5250,20231026,76.76,10060,-7.75,20240221,6490,42.99,20240124,10060,-7.75,20240221,5250,76.76,20231026,0.51,N,166480,500,164 억,,90160,N,N,0,N,00,N
|
||
|
|
20240223,140822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9250,340,2,3.82,668838880,72294,61.65,9000,9490,8870,11580,6240,8910,9251.65,0.27,0,-3055,9643,9276,9023,8656,8403,9150,8530,164,2670,500,6230,10,1,32870376,3041,-60.46,3.74,12,0.22,-153.00,2475.00,10060,20240221,-8.05,5250,20231026,76.19,10060,-8.05,20240221,6490,42.53,20240124,10060,-8.05,20240221,5250,76.19,20231026,0.51,N,166480,500,164 억,,90160,N,N,0,N,00,N
|
||
|
|
20240223,130820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9140,230,2,2.58,600519680,64858,55.31,9000,9490,8870,11580,6240,8910,9258.99,0.27,0,-1976,9643,9276,9023,8656,8403,9150,8530,164,2670,500,6230,10,1,32870376,3004,-59.74,3.69,12,0.20,-153.00,2475.00,10060,20240221,-9.15,5250,20231026,74.10,10060,-9.15,20240221,6490,40.83,20240124,10060,-9.15,20240221,5250,74.10,20231026,0.51,N,166480,500,164 억,,90160,N,N,0,N,00,N
|
||
|
|
20240223,120822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9240,330,2,3.70,521485770,56196,47.92,9000,9490,8870,11580,6240,8910,9279.77,0.27,0,-1606,9643,9276,9023,8656,8403,9150,8530,164,2670,500,6230,10,1,32870376,3037,-60.39,3.73,12,0.17,-153.00,2475.00,10060,20240221,-8.15,5250,20231026,76.00,10060,-8.15,20240221,6490,42.37,20240124,10060,-8.15,20240221,5250,76.00,20231026,0.51,N,166480,500,164 억,,90160,N,N,0,N,00,N
|
||
|
|
20240223,110815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9170,260,2,2.92,499321430,53795,45.87,9000,9490,8870,11580,6240,8910,9281.93,0.27,0,-988,9643,9276,9023,8656,8403,9150,8530,164,2670,500,6230,10,1,32870376,3014,-59.93,3.71,12,0.16,-153.00,2475.00,10060,20240221,-8.85,5250,20231026,74.67,10060,-8.85,20240221,6490,41.29,20240124,10060,-8.85,20240221,5250,74.67,20231026,0.51,N,166480,500,164 억,,90160,N,N,0,N,00,N
|
||
|
|
20240223,100817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9370,460,2,5.16,397760640,42867,36.55,9000,9490,8870,11580,6240,8910,9278.95,0.27,0,-1691,9643,9276,9023,8656,8403,9150,8530,164,2670,500,6230,10,1,32870376,3080,-61.24,3.79,12,0.13,-153.00,2475.00,10060,20240221,-6.86,5250,20231026,78.48,10060,-6.86,20240221,6490,44.38,20240124,10060,-6.86,20240221,5250,78.48,20231026,0.51,N,166480,500,164 억,,90160,N,N,0,N,00,N
|
||
|
|
20240223,090820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,100,2,1.12,29558260,3306,2.82,9000,9010,8870,11580,6240,8910,8940.79,0.27,0,-548,9643,9276,9023,8656,8403,9150,8530,164,2670,500,6230,10,1,32870376,2962,-58.89,3.64,12,0.01,-153.00,2475.00,10060,20240221,-10.44,5250,20231026,71.62,10060,-10.44,20240221,6490,38.83,20240124,10060,-10.44,20240221,5250,71.62,20231026,0.51,N,166480,500,164 억,,90160,N,N,0,N,00,N
|
||
|
|
20240222,160810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,-340,5,-3.68,1045634200,116538,33.55,9390,9390,8770,12020,6480,9250,8972.48,0.27,0,590,10443,9846,9463,8866,8483,9655,8675,164,2770,500,6470,10,1,32870376,2929,-58.24,3.60,12,0.35,-153.00,2475.00,10060,20240221,-11.43,5250,20231026,69.71,10060,-11.43,20240221,6490,37.29,20240124,10060,-11.43,20240221,5250,69.71,20231026,0.51,N,166480,500,164 억,,89412,N,N,0,N,00,N
|
||
|
|
20240222,150818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,-360,5,-3.89,1028382790,114599,32.99,9390,9390,8770,12020,6480,9250,8973.75,0.27,0,902,10443,9846,9463,8866,8483,9655,8675,164,2770,500,6470,10,1,32870376,2922,-58.10,3.59,12,0.35,-153.00,2475.00,10060,20240221,-11.63,5250,20231026,69.33,10060,-11.63,20240221,6490,36.98,20240124,10060,-11.63,20240221,5250,69.33,20231026,0.51,N,166480,500,164 억,,89412,N,N,0,N,00,N
|
||
|
|
20240222,140815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,-250,5,-2.70,901082690,100283,28.87,9390,9390,8770,12020,6480,9250,8985.40,0.27,0,1186,10443,9846,9463,8866,8483,9655,8675,164,2770,500,6470,10,1,32870376,2958,-58.82,3.64,12,0.31,-153.00,2475.00,10060,20240221,-10.54,5250,20231026,71.43,10060,-10.54,20240221,6490,38.67,20240124,10060,-10.54,20240221,5250,71.43,20231026,0.51,N,166480,500,164 억,,89412,N,N,0,N,00,N
|
||
|
|
20240222,130803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8980,-270,5,-2.92,812997810,90469,26.04,9390,9390,8770,12020,6480,9250,8986.48,0.27,0,2542,10443,9846,9463,8866,8483,9655,8675,164,2770,500,6470,10,1,32870376,2952,-58.69,3.63,12,0.28,-153.00,2475.00,10060,20240221,-10.74,5250,20231026,71.05,10060,-10.74,20240221,6490,38.37,20240124,10060,-10.74,20240221,5250,71.05,20231026,0.51,N,166480,500,164 억,,89412,N,N,0,N,00,N
|
||
|
|
20240222,120813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9090,-160,5,-1.73,764150070,85063,24.49,9390,9390,8770,12020,6480,9250,8983.34,0.27,0,3738,10443,9846,9463,8866,8483,9655,8675,164,2770,500,6470,10,1,32870376,2988,-59.41,3.67,12,0.26,-153.00,2475.00,10060,20240221,-9.64,5250,20231026,73.14,10060,-9.64,20240221,6490,40.06,20240124,10060,-9.64,20240221,5250,73.14,20231026,0.51,N,166480,500,164 억,,89412,N,N,0,N,00,N
|
||
|
|
20240222,110810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-410,5,-4.43,617138600,68737,19.79,9390,9390,8770,12020,6480,9250,8978.26,0.27,0,6484,10443,9846,9463,8866,8483,9655,8675,164,2770,500,6470,10,1,32870376,2906,-57.78,3.57,12,0.21,-153.00,2475.00,10060,20240221,-12.13,5250,20231026,68.38,10060,-12.13,20240221,6490,36.21,20240124,10060,-12.13,20240221,5250,68.38,20231026,0.51,N,166480,500,164 억,,89412,N,N,0,N,00,N
|
||
|
|
20240222,100803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,-150,5,-1.62,228567430,25075,7.22,9390,9390,9040,12020,6480,9250,9115.35,0.27,0,-2021,10443,9846,9463,8866,8483,9655,8675,164,2770,500,6470,10,1,32870376,2991,-59.48,3.68,12,0.08,-153.00,2475.00,10060,20240221,-9.54,5250,20231026,73.33,10060,-9.54,20240221,6490,40.22,20240124,10060,-9.54,20240221,5250,73.33,20231026,0.51,N,166480,500,164 억,,89412,N,N,0,N,00,N
|
||
|
|
20240222,090817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9130,-120,5,-1.30,62983200,6862,1.98,9390,9390,9100,12020,6480,9250,9178.55,0.27,0,-452,10443,9846,9463,8866,8483,9655,8675,164,2770,500,6470,10,1,32870376,3001,-59.67,3.69,12,0.02,-153.00,2475.00,10060,20240221,-9.24,5250,20231026,73.90,10060,-9.24,20240221,6490,40.68,20240124,10060,-9.24,20240221,5250,73.90,20231026,0.51,N,166480,500,164 억,,89412,N,N,0,N,00,N
|
||
|
|
20240221,160810,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9250,-380,5,-3.95,3309127950,347265,215.45,9690,10060,9080,12510,6750,9630,9529.13,0.29,0,-5463,9983,9806,9503,9326,9023,9895,9415,164,2880,500,6740,10,1,32870376,3041,-60.46,3.74,12,1.06,-153.00,2475.00,10060,20240221,-8.05,5250,20231026,76.19,10060,-8.05,20240221,6490,42.53,20240124,10060,-8.05,20240221,5250,76.19,20231026,0.52,N,166480,500,164 억,,95376,N,N,0,N,00,N
|
||
|
|
20240221,150802,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9130,-500,5,-5.19,3256936580,341575,211.92,9690,10060,9080,12510,6750,9630,9535.06,0.29,0,-5986,9983,9806,9503,9326,9023,9895,9415,164,2880,500,6740,10,1,32870376,3001,-59.67,3.69,12,1.04,-153.00,2475.00,10060,20240221,-9.24,5250,20231026,73.90,10060,-9.24,20240221,6490,40.68,20240124,10060,-9.24,20240221,5250,73.90,20231026,0.52,N,166480,500,164 억,,95376,N,N,0,N,00,N
|
||
|
|
20240221,140802,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9120,-510,5,-5.30,2946345010,307507,190.78,9690,10060,9100,12510,6750,9630,9581.39,0.29,0,-16063,9983,9806,9503,9326,9023,9895,9415,164,2880,500,6740,10,1,32870376,2998,-59.61,3.68,12,0.94,-153.00,2475.00,10060,20240221,-9.34,5250,20231026,73.71,10060,-9.34,20240221,6490,40.52,20240124,10060,-9.34,20240221,5250,73.71,20231026,0.52,N,166480,500,164 억,,95376,N,N,0,N,00,N
|
||
|
|
20240221,130802,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9240,-390,5,-4.05,2761557360,287390,178.30,9690,10060,9100,12510,6750,9630,9609.09,0.29,0,-17172,9983,9806,9503,9326,9023,9895,9415,164,2880,500,6740,10,1,32870376,3037,-60.39,3.73,12,0.87,-153.00,2475.00,10060,20240221,-8.15,5250,20231026,76.00,10060,-8.15,20240221,6490,42.37,20240124,10060,-8.15,20240221,5250,76.00,20231026,0.52,N,166480,500,164 억,,95376,N,N,0,N,00,N
|
||
|
|
20240221,120803,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9260,-370,5,-3.84,2535970750,262920,163.12,9690,10060,9100,12510,6750,9630,9645.41,0.29,0,-16511,9983,9806,9503,9326,9023,9895,9415,164,2880,500,6740,10,1,32870376,3044,-60.52,3.74,12,0.80,-153.00,2475.00,10060,20240221,-7.95,5250,20231026,76.38,10060,-7.95,20240221,6490,42.68,20240124,10060,-7.95,20240221,5250,76.38,20231026,0.52,N,166480,500,164 억,,95376,N,N,0,N,00,N
|
||
|
|
20240221,110809,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9390,-240,5,-2.49,2302926320,238125,147.74,9690,10060,9100,12510,6750,9630,9671.08,0.29,0,-11280,9983,9806,9503,9326,9023,9895,9415,164,2880,500,6740,10,1,32870376,3087,-61.37,3.79,12,0.72,-153.00,2475.00,10060,20240221,-6.66,5250,20231026,78.86,10060,-6.66,20240221,6490,44.68,20240124,10060,-6.66,20240221,5250,78.86,20231026,0.52,N,166480,500,164 억,,95376,N,N,0,N,00,N
|
||
|
|
20240221,100802,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9840,210,2,2.18,1337051670,135400,84.00,9690,10060,9600,12510,6750,9630,9874.83,0.29,0,-5212,9983,9806,9503,9326,9023,9895,9415,164,2880,500,6740,10,1,32870376,3234,-64.31,3.98,12,0.41,-153.00,2475.00,10060,20240221,-2.19,5250,20231026,87.43,10060,-2.19,20240221,6490,51.62,20240124,10060,-2.19,20240221,5250,87.43,20231026,0.52,N,166480,500,164 억,,95376,N,N,0,N,00,N
|
||
|
|
20240221,090801,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9660,30,2,0.31,78919260,8176,5.07,9690,9690,9600,12510,6750,9630,9652.55,0.29,0,-1272,9983,9806,9503,9326,9023,9895,9415,164,2880,500,6740,10,1,32870376,3175,-63.14,3.90,12,0.02,-153.00,2475.00,9690,20240221,-0.31,5250,20231026,84.00,9690,-0.31,20240221,6490,48.84,20240124,9690,-0.31,20240221,5250,84.00,20231026,0.52,N,166480,500,164 억,,95376,N,N,0,N,00,N
|
||
|
|
20240220,160755,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9630,250,2,2.67,1519206020,160765,67.05,9380,9680,9200,12190,6570,9380,9449.85,0.31,0,-7805,9840,9610,9170,8940,8500,9725,9055,164,2810,500,6560,10,1,32870376,3165,-62.94,3.89,12,0.49,-153.00,2475.00,9680,20240220,-0.52,5250,20231026,83.43,9680,-0.52,20240220,6490,48.38,20240124,9680,-0.52,20240220,5250,83.43,20231026,0.52,N,166480,500,164 억,,103023,N,N,0,N,00,N
|
||
|
|
20240220,150757,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9630,250,2,2.67,1456951490,154301,64.36,9380,9680,9200,12190,6570,9380,9442.27,0.31,0,-8425,9840,9610,9170,8940,8500,9725,9055,164,2810,500,6560,10,1,32870376,3165,-62.94,3.89,12,0.47,-153.00,2475.00,9680,20240220,-0.52,5250,20231026,83.43,9680,-0.52,20240220,6490,48.38,20240124,9680,-0.52,20240220,5250,83.43,20231026,0.52,N,166480,500,164 억,,103023,N,N,0,N,00,N
|
||
|
|
20240220,140754,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9490,110,2,1.17,1135336660,120767,50.37,9380,9530,9200,12190,6570,9380,9401.05,0.31,0,-9243,9840,9610,9170,8940,8500,9725,9055,164,2810,500,6560,10,1,32870376,3119,-62.03,3.83,12,0.37,-153.00,2475.00,9530,20240220,-0.42,5250,20231026,80.76,9530,-0.42,20240220,6490,46.22,20240124,9530,-0.42,20240220,5250,80.76,20231026,0.52,N,166480,500,164 억,,103023,N,N,0,N,00,N
|
||
|
|
20240220,130757,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9450,70,2,0.75,937973650,99959,41.69,9380,9500,9200,12190,6570,9380,9383.58,0.31,0,-13541,9840,9610,9170,8940,8500,9725,9055,164,2810,500,6560,10,1,32870376,3106,-61.76,3.82,12,0.30,-153.00,2475.00,9500,20240220,-0.53,5250,20231026,80.00,9500,-0.53,20240220,6490,45.61,20240124,9500,-0.53,20240220,5250,80.00,20231026,0.52,N,166480,500,164 억,,103023,N,N,0,N,00,N
|
||
|
|
20240220,120753,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9400,20,2,0.21,730972830,78009,32.54,9380,9490,9200,12190,6570,9380,9370.37,0.31,0,-10854,9840,9610,9170,8940,8500,9725,9055,164,2810,500,6560,10,1,32870376,3090,-61.44,3.80,12,0.24,-153.00,2475.00,9490,20240220,-0.95,5250,20231026,79.05,9490,-0.95,20240220,6490,44.84,20240124,9490,-0.95,20240220,5250,79.05,20231026,0.52,N,166480,500,164 억,,103023,N,N,0,N,00,N
|
||
|
|
20240220,110754,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9340,-40,5,-0.43,536599730,57090,23.81,9380,9490,9290,12190,6570,9380,9399.19,0.31,0,-13392,9840,9610,9170,8940,8500,9725,9055,164,2810,500,6560,10,1,32870376,3070,-61.05,3.77,12,0.17,-153.00,2475.00,9490,20240220,-1.58,5250,20231026,77.90,9490,-1.58,20240220,6490,43.91,20240124,9490,-1.58,20240220,5250,77.90,20231026,0.52,N,166480,500,164 억,,103023,N,N,0,N,00,N
|
||
|
|
20240220,100745,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9430,50,2,0.53,445099790,47346,19.75,9380,9490,9290,12190,6570,9380,9401.00,0.31,0,-9160,9840,9610,9170,8940,8500,9725,9055,164,2810,500,6560,10,1,32870376,3100,-61.63,3.81,12,0.14,-153.00,2475.00,9490,20240220,-0.63,5250,20231026,79.62,9490,-0.63,20240220,6490,45.30,20240124,9490,-0.63,20240220,5250,79.62,20231026,0.52,N,166480,500,164 억,,103023,N,N,0,N,00,N
|
||
|
|
20240220,090802,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,9410,30,2,0.32,89285940,9500,3.96,9380,9470,9380,12190,6570,9380,9398.52,0.31,0,2726,9840,9610,9170,8940,8500,9725,9055,164,2810,500,6560,10,1,32870376,3093,-61.50,3.80,12,0.03,-153.00,2475.00,9470,20240220,-0.63,5250,20231026,79.24,9470,-0.63,20240220,6490,44.99,20240124,9470,-0.63,20240220,5250,79.24,20231026,0.52,N,166480,500,164 억,,103023,N,N,0,N,00,N
|
||
|
|
20240219,160756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,590,2,6.71,2199588810,239448,195.24,8860,9400,8730,11420,6160,8790,9185.86,0.27,0,13805,9110,8950,8690,8530,8270,9030,8610,164,2630,500,6150,10,1,32870376,3083,-61.31,3.79,12,0.73,-153.00,2475.00,9410,20230418,-0.32,5250,20231026,78.67,9400,-0.21,20240219,6490,44.53,20240124,9410,-0.32,20230418,5250,78.67,20231026,0.52,N,166480,500,164 억,,88012,N,N,0,N,00,N
|
||
|
|
20240219,150800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,590,2,6.71,2113761150,230302,187.78,8860,9400,8730,11420,6160,8790,9178.21,0.27,0,13963,9110,8950,8690,8530,8270,9030,8610,164,2630,500,6150,10,1,32870376,3083,-61.31,3.79,12,0.70,-153.00,2475.00,9410,20230418,-0.32,5250,20231026,78.67,9400,-0.21,20240219,6490,44.53,20240124,9410,-0.32,20230418,5250,78.67,20231026,0.52,N,166480,500,164 억,,88012,N,N,0,N,00,N
|
||
|
|
20240219,140800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,540,2,6.14,1803515550,197158,160.76,8860,9400,8730,11420,6160,8790,9147.56,0.27,0,-906,9110,8950,8690,8530,8270,9030,8610,164,2630,500,6150,10,1,32870376,3067,-60.98,3.77,12,0.60,-153.00,2475.00,9410,20230418,-0.85,5250,20231026,77.71,9400,-0.74,20240219,6490,43.76,20240124,9410,-0.85,20230418,5250,77.71,20231026,0.52,N,166480,500,164 억,,88012,N,N,0,N,00,N
|
||
|
|
20240219,130759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,590,2,6.71,1610315960,176391,143.82,8860,9400,8730,11420,6160,8790,9129.24,0.27,0,209,9110,8950,8690,8530,8270,9030,8610,164,2630,500,6150,10,1,32870376,3083,-61.31,3.79,12,0.54,-153.00,2475.00,9410,20230418,-0.32,5250,20231026,78.67,9400,-0.21,20240219,6490,44.53,20240124,9410,-0.32,20230418,5250,78.67,20231026,0.52,N,166480,500,164 억,,88012,N,N,0,N,00,N
|
||
|
|
20240219,120758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9250,460,2,5.23,1050011070,116190,94.74,8860,9270,8730,11420,6160,8790,9037.02,0.27,0,7147,9110,8950,8690,8530,8270,9030,8610,164,2630,500,6150,10,1,32870376,3041,-60.46,3.74,12,0.35,-153.00,2475.00,9410,20230418,-1.70,5250,20231026,76.19,9270,-0.22,20240219,6490,42.53,20240124,9410,-1.70,20230418,5250,76.19,20231026,0.52,N,166480,500,164 억,,88012,N,N,0,N,00,N
|
||
|
|
20240219,110756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9080,290,2,3.30,750930950,83485,68.07,8860,9150,8730,11420,6160,8790,8994.80,0.27,0,3466,9110,8950,8690,8530,8270,9030,8610,164,2630,500,6150,10,1,32870376,2985,-59.35,3.67,12,0.25,-153.00,2475.00,9410,20230418,-3.51,5250,20231026,72.95,9150,-0.77,20240219,6490,39.91,20240124,9410,-3.51,20230418,5250,72.95,20231026,0.52,N,166480,500,164 억,,88012,N,N,0,N,00,N
|
||
|
|
20240219,100751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8950,160,2,1.82,252504190,28577,23.30,8860,8950,8730,11420,6160,8790,8835.92,0.27,0,2913,9110,8950,8690,8530,8270,9030,8610,164,2630,500,6150,10,1,32870376,2942,-58.50,3.62,12,0.09,-153.00,2475.00,9410,20230418,-4.89,5250,20231026,70.48,8950,0.00,20240219,6490,37.90,20240124,9410,-4.89,20230418,5250,70.48,20231026,0.52,N,166480,500,164 억,,88012,N,N,0,N,00,N
|
||
|
|
20240219,090752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8770,-20,5,-0.23,33239640,3774,3.08,8860,8890,8750,11420,6160,8790,8807.54,0.27,0,-761,9110,8950,8690,8530,8270,9030,8610,164,2630,500,6150,10,1,32870376,2883,-57.32,3.54,12,0.01,-153.00,2475.00,9410,20230418,-6.80,5250,20231026,67.05,8890,-1.35,20240219,6490,35.13,20240124,9410,-6.80,20230418,5250,67.05,20231026,0.52,N,166480,500,164 억,,88012,N,N,0,N,00,N
|
||
|
|
20240216,160748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,300,2,3.53,1070881610,122503,189.60,8430,8850,8430,11030,5950,8490,8741.66,0.25,0,6866,8770,8630,8490,8350,8210,8560,8280,164,2540,500,5940,10,1,32870376,2889,-57.45,3.55,12,0.37,-153.00,2475.00,9410,20230418,-6.59,5250,20231026,67.43,8850,-0.68,20240216,6490,35.44,20240124,9410,-6.59,20230418,5250,67.43,20231026,0.52,N,166480,500,164 억,,81095,N,N,0,N,00,N
|
||
|
|
20240216,150755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8780,290,2,3.42,1051352660,120280,186.16,8430,8850,8430,11030,5950,8490,8740.88,0.25,0,6902,8770,8630,8490,8350,8210,8560,8280,164,2540,500,5940,10,1,32870376,2886,-57.39,3.55,12,0.37,-153.00,2475.00,9410,20230418,-6.70,5250,20231026,67.24,8850,-0.79,20240216,6490,35.29,20240124,9410,-6.70,20230418,5250,67.24,20231026,0.52,N,166480,500,164 억,,81095,N,N,0,N,00,N
|
||
|
|
20240216,140758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,340,2,4.00,965013020,110477,170.99,8430,8850,8430,11030,5950,8490,8734.97,0.25,0,3567,8770,8630,8490,8350,8210,8560,8280,164,2540,500,5940,10,1,32870376,2902,-57.71,3.57,12,0.34,-153.00,2475.00,9410,20230418,-6.16,5250,20231026,68.19,8850,-0.23,20240216,6490,36.06,20240124,9410,-6.16,20230418,5250,68.19,20231026,0.52,N,166480,500,164 억,,81095,N,N,0,N,00,N
|
||
|
|
20240216,130749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,260,2,3.06,883296600,101173,156.59,8430,8850,8430,11030,5950,8490,8730.56,0.25,0,2900,8770,8630,8490,8350,8210,8560,8280,164,2540,500,5940,10,1,32870376,2876,-57.19,3.54,12,0.31,-153.00,2475.00,9410,20230418,-7.01,5250,20231026,66.67,8850,-1.13,20240216,6490,34.82,20240124,9410,-7.01,20230418,5250,66.67,20231026,0.52,N,166480,500,164 억,,81095,N,N,0,N,00,N
|
||
|
|
20240216,120752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,340,2,4.00,774037670,88677,137.25,8430,8850,8430,11030,5950,8490,8728.73,0.25,0,5362,8770,8630,8490,8350,8210,8560,8280,164,2540,500,5940,10,1,32870376,2902,-57.71,3.57,12,0.27,-153.00,2475.00,9410,20230418,-6.16,5250,20231026,68.19,8850,-0.23,20240216,6490,36.06,20240124,9410,-6.16,20230418,5250,68.19,20231026,0.52,N,166480,500,164 억,,81095,N,N,0,N,00,N
|
||
|
|
20240216,110800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8770,280,2,3.30,495693810,57090,88.36,8430,8810,8430,11030,5950,8490,8682.67,0.25,0,5483,8770,8630,8490,8350,8210,8560,8280,164,2540,500,5940,10,1,32870376,2883,-57.32,3.54,12,0.17,-153.00,2475.00,9410,20230418,-6.80,5250,20231026,67.05,8810,-0.45,20240216,6490,35.13,20240124,9410,-6.80,20230418,5250,67.05,20231026,0.52,N,166480,500,164 억,,81095,N,N,0,N,00,N
|
||
|
|
20240216,100754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8580,90,2,1.06,247485050,28707,44.43,8430,8790,8430,11030,5950,8490,8621.07,0.25,0,-606,8770,8630,8490,8350,8210,8560,8280,164,2540,500,5940,10,1,32870376,2820,-56.08,3.47,12,0.09,-153.00,2475.00,9410,20230418,-8.82,5250,20231026,63.43,8790,-2.39,20240216,6490,32.20,20240124,9410,-8.82,20230418,5250,63.43,20231026,0.52,N,166480,500,164 억,,81095,N,N,0,N,00,N
|
||
|
|
20240216,090746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,170,2,2.00,61955520,7199,11.14,8430,8660,8430,11030,5950,8490,8606.13,0.25,0,-319,8770,8630,8490,8350,8210,8560,8280,164,2540,500,5940,10,1,32870376,2847,-56.60,3.50,12,0.02,-153.00,2475.00,9410,20230418,-7.97,5250,20231026,64.95,8660,0.00,20240216,6490,33.44,20240124,9410,-7.97,20230418,5250,64.95,20231026,0.52,N,166480,500,164 억,,81095,N,N,0,N,00,N
|
||
|
|
20240215,160746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,-20,5,-0.24,544597930,64136,95.64,8510,8630,8350,11060,5960,8510,8491.30,0.27,0,-9136,8870,8690,8370,8190,7870,8780,8280,164,2550,500,5950,10,1,32870376,2791,-55.49,3.43,12,0.20,-153.00,2475.00,9410,20230418,-9.78,5250,20231026,61.71,8630,-1.62,20240215,6490,30.82,20240124,9410,-9.78,20230418,5250,61.71,20231026,0.52,N,166480,500,164 억,,88949,N,N,0,N,00,N
|
||
|
|
20240215,150752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-40,5,-0.47,513107930,60439,90.13,8510,8630,8350,11060,5960,8510,8489.68,0.27,0,-7932,8870,8690,8370,8190,7870,8780,8280,164,2550,500,5950,10,1,32870376,2784,-55.36,3.42,12,0.18,-153.00,2475.00,9410,20230418,-9.99,5250,20231026,61.33,8630,-1.85,20240215,6490,30.51,20240124,9410,-9.99,20230418,5250,61.33,20231026,0.52,N,166480,500,164 억,,88949,N,N,0,N,00,N
|
||
|
|
20240215,140747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,-20,5,-0.24,411918650,48496,72.32,8510,8630,8350,11060,5960,8510,8493.87,0.27,0,-6595,8870,8690,8370,8190,7870,8780,8280,164,2550,500,5950,10,1,32870376,2791,-55.49,3.43,12,0.15,-153.00,2475.00,9410,20230418,-9.78,5250,20231026,61.71,8630,-1.62,20240215,6490,30.82,20240124,9410,-9.78,20230418,5250,61.71,20231026,0.52,N,166480,500,164 억,,88949,N,N,0,N,00,N
|
||
|
|
20240215,130734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,-10,5,-0.12,376117110,44285,66.04,8510,8630,8350,11060,5960,8510,8493.10,0.27,0,-5745,8870,8690,8370,8190,7870,8780,8280,164,2550,500,5950,10,1,32870376,2794,-55.56,3.43,12,0.13,-153.00,2475.00,9410,20230418,-9.67,5250,20231026,61.90,8630,-1.51,20240215,6490,30.97,20240124,9410,-9.67,20230418,5250,61.90,20231026,0.52,N,166480,500,164 억,,88949,N,N,0,N,00,N
|
||
|
|
20240215,120746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8520,10,2,0.12,317973500,37449,55.84,8510,8630,8350,11060,5960,8510,8490.84,0.27,0,-4229,8870,8690,8370,8190,7870,8780,8280,164,2550,500,5950,10,1,32870376,2801,-55.69,3.44,12,0.11,-153.00,2475.00,9410,20230418,-9.46,5250,20231026,62.29,8630,-1.27,20240215,6490,31.28,20240124,9410,-9.46,20230418,5250,62.29,20231026,0.52,N,166480,500,164 억,,88949,N,N,0,N,00,N
|
||
|
|
20240215,110743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,30,2,0.35,287601020,33895,50.55,8510,8630,8350,11060,5960,8510,8485.06,0.27,0,-4548,8870,8690,8370,8190,7870,8780,8280,164,2550,500,5950,10,1,32870376,2807,-55.82,3.45,12,0.10,-153.00,2475.00,9410,20230418,-9.25,5250,20231026,62.67,8630,-1.04,20240215,6490,31.59,20240124,9410,-9.25,20230418,5250,62.67,20231026,0.52,N,166480,500,164 억,,88949,N,N,0,N,00,N
|
||
|
|
20240215,100742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,-50,5,-0.59,147516120,17519,26.12,8510,8560,8350,11060,5960,8510,8420.35,0.27,0,-4399,8870,8690,8370,8190,7870,8780,8280,164,2550,500,5950,10,1,32870376,2781,-55.29,3.42,12,0.05,-153.00,2475.00,9410,20230418,-10.10,5250,20231026,61.14,8560,0.00,20240213,6490,30.35,20240124,9410,-10.10,20230418,5250,61.14,20231026,0.52,N,166480,500,164 억,,88949,N,N,0,N,00,N
|
||
|
|
20240215,090743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-120,5,-1.41,45476450,5421,8.08,8510,8560,8350,11060,5960,8510,8388.94,0.27,0,-1151,8870,8690,8370,8190,7870,8780,8280,164,2550,500,5950,10,1,32870376,2758,-54.84,3.39,12,0.02,-153.00,2475.00,9410,20230418,-10.84,5250,20231026,59.81,8560,0.00,20240213,6490,29.28,20240124,9410,-10.84,20230418,5250,59.81,20231026,0.52,N,166480,500,164 억,,88949,N,N,0,N,00,N
|
||
|
|
20240214,160738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,150,2,1.79,550962480,66205,69.10,8300,8550,8050,10860,5860,8360,8319.42,0.25,0,4966,8853,8606,8313,8066,7773,8730,8190,164,2500,500,5850,10,1,32870376,2797,-55.62,3.44,12,0.20,-153.00,2475.00,9410,20230418,-9.56,5250,20231026,62.10,8560,-0.58,20240213,6490,31.12,20240124,9410,-9.56,20230418,5250,62.10,20231026,0.53,N,166480,500,164 억,,82115,N,N,1,N,00,N
|
||
|
|
20240214,150740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,150,2,1.79,513832900,61834,64.53,8300,8550,8050,10860,5860,8360,8309.88,0.25,0,5144,8853,8606,8313,8066,7773,8730,8190,164,2500,500,5850,10,1,32870376,2797,-55.62,3.44,12,0.19,-153.00,2475.00,9410,20230418,-9.56,5250,20231026,62.10,8560,-0.58,20240213,6490,31.12,20240124,9410,-9.56,20230418,5250,62.10,20231026,0.53,N,166480,500,164 억,,82115,N,N,1,N,00,N
|
||
|
|
20240214,140736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,40,2,0.48,376432320,45572,47.56,8300,8450,8050,10860,5860,8360,8260.16,0.25,0,880,8853,8606,8313,8066,7773,8730,8190,164,2500,500,5850,10,1,32870376,2761,-54.90,3.39,12,0.14,-153.00,2475.00,9410,20230418,-10.73,5250,20231026,60.00,8560,-1.87,20240213,6490,29.43,20240124,9410,-10.73,20230418,5250,60.00,20231026,0.53,N,166480,500,164 억,,82115,N,N,1,N,00,N
|
||
|
|
20240214,130738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,0,3,0.00,322402170,39152,40.86,8300,8420,8050,10860,5860,8360,8234.63,0.25,0,874,8853,8606,8313,8066,7773,8730,8190,164,2500,500,5850,10,1,32870376,2748,-54.64,3.38,12,0.12,-153.00,2475.00,9410,20230418,-11.16,5250,20231026,59.24,8560,-2.34,20240213,6490,28.81,20240124,9410,-11.16,20230418,5250,59.24,20231026,0.53,N,166480,500,164 억,,82115,N,N,1,N,00,N
|
||
|
|
20240214,120733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,-30,5,-0.36,265558680,32330,33.74,8300,8380,8050,10860,5860,8360,8214.00,0.25,0,893,8853,8606,8313,8066,7773,8730,8190,164,2500,500,5850,10,1,32870376,2738,-54.44,3.37,12,0.10,-153.00,2475.00,9410,20230418,-11.48,5250,20231026,58.67,8560,-2.69,20240213,6490,28.35,20240124,9410,-11.48,20230418,5250,58.67,20231026,0.53,N,166480,500,164 억,,82115,N,N,1,N,00,N
|
||
|
|
20240214,110739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,-120,5,-1.44,244175850,29746,31.04,8300,8380,8050,10860,5860,8360,8208.69,0.25,0,1088,8853,8606,8313,8066,7773,8730,8190,164,2500,500,5850,10,1,32870376,2709,-53.86,3.33,12,0.09,-153.00,2475.00,9410,20230418,-12.43,5250,20231026,56.95,8560,-3.74,20240213,6490,26.96,20240124,9410,-12.43,20230418,5250,56.95,20231026,0.53,N,166480,500,164 억,,82115,N,N,1,N,00,N
|
||
|
|
20240214,090729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,-120,5,-1.44,67935890,8313,8.68,8300,8300,8140,10860,5860,8360,8172.22,0.25,0,5178,8853,8606,8313,8066,7773,8730,8190,164,2500,500,5850,10,1,32870376,2709,-53.86,3.33,12,0.03,-153.00,2475.00,9410,20230418,-12.43,5250,20231026,56.95,8560,-3.74,20240213,6490,26.96,20240124,9410,-12.43,20230418,5250,56.95,20231026,0.53,N,166480,500,164 억,,82115,N,N,1,N,00,N
|
||
|
|
20240213,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,110,2,1.33,801185190,95669,124.32,8250,8560,8020,10720,5780,8250,8374.55,0.25,0,-1845,8536,8392,8206,8062,7876,8465,8135,164,2470,500,5770,10,1,32870376,2748,-54.64,3.38,12,0.29,-153.00,2475.00,9410,20230418,-11.16,5250,20231026,59.24,8560,-2.34,20240213,6490,28.81,20240124,9410,-11.16,20230418,5250,59.24,20231026,0.54,N,166480,500,164 억,,83613,N,N,1,N,00,N
|
||
|
|
20240213,150727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,80,2,0.97,752226140,89828,116.73,8250,8560,8020,10720,5780,8250,8374.07,0.25,0,361,8536,8392,8206,8062,7876,8465,8135,164,2470,500,5770,10,1,32870376,2738,-54.44,3.37,12,0.27,-153.00,2475.00,9410,20230418,-11.48,5250,20231026,58.67,8560,-2.69,20240213,6490,28.35,20240124,9410,-11.48,20230418,5250,58.67,20231026,0.54,N,166480,500,164 억,,83613,N,N,1,N,00,N
|
||
|
|
20240213,140735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,50,2,0.61,716226340,85495,111.10,8250,8560,8020,10720,5780,8250,8377.41,0.25,0,11,8536,8392,8206,8062,7876,8465,8135,164,2470,500,5770,10,1,32870376,2728,-54.25,3.35,12,0.26,-153.00,2475.00,9410,20230418,-11.80,5250,20231026,58.10,8560,-3.04,20240213,6490,27.89,20240124,9410,-11.80,20230418,5250,58.10,20231026,0.54,N,166480,500,164 억,,83613,N,N,1,N,00,N
|
||
|
|
20240213,130726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,80,2,0.97,658482020,78526,102.04,8250,8560,8020,10720,5780,8250,8385.53,0.25,0,48,8536,8392,8206,8062,7876,8465,8135,164,2470,500,5770,10,1,32870376,2738,-54.44,3.37,12,0.24,-153.00,2475.00,9410,20230418,-11.48,5250,20231026,58.67,8560,-2.69,20240213,6490,28.35,20240124,9410,-11.48,20230418,5250,58.67,20231026,0.54,N,166480,500,164 억,,83613,N,N,1,N,00,N
|
||
|
|
20240213,120735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,110,2,1.33,593640500,70730,91.91,8250,8560,8020,10720,5780,8250,8393.05,0.25,0,471,8536,8392,8206,8062,7876,8465,8135,164,2470,500,5770,10,1,32870376,2748,-54.64,3.38,12,0.22,-153.00,2475.00,9410,20230418,-11.16,5250,20231026,59.24,8560,-2.34,20240213,6490,28.81,20240124,9410,-11.16,20230418,5250,59.24,20231026,0.54,N,166480,500,164 억,,83613,N,N,1,N,00,N
|
||
|
|
20240213,110745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,170,2,2.06,555101260,66148,85.96,8250,8560,8020,10720,5780,8250,8391.81,0.25,0,-507,8536,8392,8206,8062,7876,8465,8135,164,2470,500,5770,10,1,32870376,2768,-55.03,3.40,12,0.20,-153.00,2475.00,9410,20230418,-10.52,5250,20231026,60.38,8560,-1.64,20240213,6490,29.74,20240124,9410,-10.52,20230418,5250,60.38,20231026,0.54,N,166480,500,164 억,,83613,N,N,1,N,00,N
|
||
|
|
20240213,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,10,2,0.12,468244060,55761,72.46,8250,8560,8020,10720,5780,8250,8397.34,0.25,0,-3616,8536,8392,8206,8062,7876,8465,8135,164,2470,500,5770,10,1,32870376,2715,-53.99,3.34,12,0.17,-153.00,2475.00,9410,20230418,-12.22,5250,20231026,57.33,8560,-3.50,20240213,6490,27.27,20240124,9410,-12.22,20230418,5250,57.33,20231026,0.54,N,166480,500,164 억,,83613,N,N,1,N,00,N
|