104 lines
46 KiB
CSV
104 lines
46 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
|
||
|
|
20240229,160908,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28150,-50,5,-0.18,1003065150,35636,73.81,28200,28350,27700,36650,19750,28200,28147.52,6.74,0,-13705,28566,28382,28066,27882,27566,28225,27725,56,8450,500,20860,50,1,11229930,3161,13.30,1.69,12,0.32,2116.00,16688.00,44500,20230811,-36.74,22500,20230331,25.11,34450,-18.29,20240111,26950,4.45,20240129,44500,-36.74,20230811,22500,25.11,20230331,2.00,N,200670,500,56 억,,756359,N,N,96,N,00,N
|
||
|
|
20240229,150911,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28100,-100,5,-0.35,976964100,34708,71.89,28200,28350,27700,36650,19750,28200,28148.10,6.74,0,-13659,28566,28382,28066,27882,27566,28225,27725,56,8450,500,20860,50,1,11229930,3156,13.28,1.68,12,0.31,2116.00,16688.00,44500,20230811,-36.85,22500,20230331,24.89,34450,-18.43,20240111,26950,4.27,20240129,44500,-36.85,20230811,22500,24.89,20230331,2.00,N,200670,500,56 억,,756359,N,N,0,N,00,N
|
||
|
|
20240229,140912,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28200,0,3,0.00,681845300,24209,50.14,28200,28350,27700,36650,19750,28200,28164.95,6.74,0,-6404,28566,28382,28066,27882,27566,28225,27725,56,8450,500,20860,50,1,11229930,3167,13.33,1.69,12,0.22,2116.00,16688.00,44500,20230811,-36.63,22500,20230331,25.33,34450,-18.14,20240111,26950,4.64,20240129,44500,-36.63,20230811,22500,25.33,20230331,2.00,N,200670,500,56 억,,756359,N,N,0,N,00,N
|
||
|
|
20240229,130909,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28200,0,3,0.00,551276600,19574,40.54,28200,28350,27700,36650,19750,28200,28163.72,6.74,0,-3918,28566,28382,28066,27882,27566,28225,27725,56,8450,500,20860,50,1,11229930,3167,13.33,1.69,12,0.17,2116.00,16688.00,44500,20230811,-36.63,22500,20230331,25.33,34450,-18.14,20240111,26950,4.64,20240129,44500,-36.63,20230811,22500,25.33,20230331,2.00,N,200670,500,56 억,,756359,N,N,0,N,00,N
|
||
|
|
20240229,120910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28200,0,3,0.00,453302800,16104,33.36,28200,28300,27700,36650,19750,28200,28148.46,6.74,0,-2264,28566,28382,28066,27882,27566,28225,27725,56,8450,500,20860,50,1,11229930,3167,13.33,1.69,12,0.14,2116.00,16688.00,44500,20230811,-36.63,22500,20230331,25.33,34450,-18.14,20240111,26950,4.64,20240129,44500,-36.63,20230811,22500,25.33,20230331,2.00,N,200670,500,56 억,,756359,N,N,0,N,00,N
|
||
|
|
20240229,110912,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28200,0,3,0.00,307712300,10929,22.64,28200,28300,27700,36650,19750,28200,28155.58,6.74,0,-567,28566,28382,28066,27882,27566,28225,27725,56,8450,500,20860,50,1,11229930,3167,13.33,1.69,12,0.10,2116.00,16688.00,44500,20230811,-36.63,22500,20230331,25.33,34450,-18.14,20240111,26950,4.64,20240129,44500,-36.63,20230811,22500,25.33,20230331,2.00,N,200670,500,56 억,,756359,N,N,0,N,00,N
|
||
|
|
20240229,100913,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28200,0,3,0.00,174693750,6209,12.86,28200,28300,27700,36650,19750,28200,28135.57,6.74,0,-458,28566,28382,28066,27882,27566,28225,27725,56,8450,500,20860,50,1,11229930,3167,13.33,1.69,12,0.06,2116.00,16688.00,44500,20230811,-36.63,22500,20230331,25.33,34450,-18.14,20240111,26950,4.64,20240129,44500,-36.63,20230811,22500,25.33,20230331,2.00,N,200670,500,56 억,,756359,N,N,0,N,00,N
|
||
|
|
20240229,090910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28000,-200,5,-0.71,33147200,1186,2.46,28200,28200,27700,36650,19750,28200,27948.74,6.74,0,-203,28566,28382,28066,27882,27566,28225,27725,56,8450,500,20860,50,1,11229930,3144,13.23,1.68,12,0.01,2116.00,16688.00,44500,20230811,-37.08,22500,20230331,24.44,34450,-18.72,20240111,26950,3.90,20240129,44500,-37.08,20230811,22500,24.44,20230331,2.00,N,200670,500,56 억,,756359,N,N,0,N,00,N
|
||
|
|
20240228,160818,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28200,450,2,1.62,808120000,28881,65.69,28250,28250,27750,36050,19450,27750,27981.03,6.80,0,-9095,28816,28282,27966,27432,27116,28125,27275,56,8300,500,20530,50,1,11229930,3167,13.33,1.69,12,0.26,2116.00,16688.00,44500,20230811,-36.63,22500,20230331,25.33,34450,-18.14,20240111,26950,4.64,20240129,44500,-36.63,20230811,22500,25.33,20230331,2.04,N,200670,500,56 억,,763974,N,N,1849,N,00,N
|
||
|
|
20240228,150818,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28100,350,2,1.26,758162550,27107,61.65,28250,28250,27750,36050,19450,27750,27969.25,6.80,0,-8913,28816,28282,27966,27432,27116,28125,27275,56,8300,500,20530,50,1,11229930,3156,13.28,1.68,12,0.24,2116.00,16688.00,44500,20230811,-36.85,22500,20230331,24.89,34450,-18.43,20240111,26950,4.27,20240129,44500,-36.85,20230811,22500,24.89,20230331,2.04,N,200670,500,56 억,,763974,N,N,1849,N,00,N
|
||
|
|
20240228,140909,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28000,250,2,0.90,582385150,20841,47.40,28250,28250,27750,36050,19450,27750,27944.20,6.80,0,-6163,28816,28282,27966,27432,27116,28125,27275,56,8300,500,20530,50,1,11229930,3144,13.23,1.68,12,0.19,2116.00,16688.00,44500,20230811,-37.08,22500,20230331,24.44,34450,-18.72,20240111,26950,3.90,20240129,44500,-37.08,20230811,22500,24.44,20230331,2.04,N,200670,500,56 억,,763974,N,N,1849,N,00,N
|
||
|
|
20240228,130909,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27950,200,2,0.72,455028650,16309,37.09,28250,28250,27750,36050,19450,27750,27900.46,6.80,0,-4655,28816,28282,27966,27432,27116,28125,27275,56,8300,500,20530,50,1,11229930,3139,13.21,1.67,12,0.15,2116.00,16688.00,44500,20230811,-37.19,22500,20230331,24.22,34450,-18.87,20240111,26950,3.71,20240129,44500,-37.19,20230811,22500,24.22,20230331,2.04,N,200670,500,56 억,,763974,N,N,1849,N,00,N
|
||
|
|
20240228,120913,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28000,250,2,0.90,353654300,12681,28.84,28250,28250,27750,36050,19450,27750,27888.52,6.80,0,-2798,28816,28282,27966,27432,27116,28125,27275,56,8300,500,20530,50,1,11229930,3144,13.23,1.68,12,0.11,2116.00,16688.00,44500,20230811,-37.08,22500,20230331,24.44,34450,-18.72,20240111,26950,3.90,20240129,44500,-37.08,20230811,22500,24.44,20230331,2.04,N,200670,500,56 억,,763974,N,N,1849,N,00,N
|
||
|
|
20240228,110837,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27950,200,2,0.72,273973300,9831,22.36,28250,28250,27750,36050,19450,27750,27868.30,6.80,0,-1231,28816,28282,27966,27432,27116,28125,27275,56,8300,500,20530,50,1,11229930,3139,13.21,1.67,12,0.09,2116.00,16688.00,44500,20230811,-37.19,22500,20230331,24.22,34450,-18.87,20240111,26950,3.71,20240129,44500,-37.19,20230811,22500,24.22,20230331,2.04,N,200670,500,56 억,,763974,N,N,1849,N,00,N
|
||
|
|
20240228,100908,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27900,150,2,0.54,183382550,6586,14.98,28250,28250,27750,36050,19450,27750,27844.30,6.80,0,-1116,28816,28282,27966,27432,27116,28125,27275,56,8300,500,20530,50,1,11229930,3133,13.19,1.67,12,0.06,2116.00,16688.00,44500,20230811,-37.30,22500,20230331,24.00,34450,-19.01,20240111,26950,3.53,20240129,44500,-37.30,20230811,22500,24.00,20230331,2.04,N,200670,500,56 억,,763974,N,N,1849,N,00,N
|
||
|
|
20240228,090912,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27900,150,2,0.54,53771550,1923,4.37,28250,28250,27750,36050,19450,27750,27962.32,6.80,0,-621,28816,28282,27966,27432,27116,28125,27275,56,8300,500,20530,50,1,11229930,3133,13.19,1.67,12,0.02,2116.00,16688.00,44500,20230811,-37.30,22500,20230331,24.00,34450,-19.01,20240111,26950,3.53,20240129,44500,-37.30,20230811,22500,24.00,20230331,2.04,N,200670,500,56 억,,763974,N,N,1849,N,00,N
|
||
|
|
20240227,160910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27750,-600,5,-2.12,1223461150,43842,143.33,28500,28500,27650,36850,19850,28350,27906.24,6.86,0,-7209,29216,28782,28466,28032,27716,28625,27875,56,8500,500,20970,50,1,11229930,3116,13.11,1.66,12,0.39,2116.00,16688.00,44500,20230811,-37.64,22500,20230331,23.33,34450,-19.45,20240111,26950,2.97,20240129,44500,-37.64,20230811,22500,23.33,20230331,2.02,N,200670,500,56 억,,769928,N,N,1849,N,00,N
|
||
|
|
20240227,150910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27800,-550,5,-1.94,1172285950,42001,137.31,28500,28500,27650,36850,19850,28350,27910.91,6.86,0,-7027,29216,28782,28466,28032,27716,28625,27875,56,8500,500,20970,50,1,11229930,3122,13.14,1.67,12,0.37,2116.00,16688.00,44500,20230811,-37.53,22500,20230331,23.56,34450,-19.30,20240111,26950,3.15,20240129,44500,-37.53,20230811,22500,23.56,20230331,2.02,N,200670,500,56 억,,769928,N,N,533,N,00,N
|
||
|
|
20240227,140906,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27850,-500,5,-1.76,1031804900,36949,120.79,28500,28500,27650,36850,19850,28350,27925.11,6.86,0,-6266,29216,28782,28466,28032,27716,28625,27875,56,8500,500,20970,50,1,11229930,3128,13.16,1.67,12,0.33,2116.00,16688.00,44500,20230811,-37.42,22500,20230331,23.78,34450,-19.16,20240111,26950,3.34,20240129,44500,-37.42,20230811,22500,23.78,20230331,2.02,N,200670,500,56 억,,769928,N,N,533,N,00,N
|
||
|
|
20240227,130829,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27850,-500,5,-1.76,941385300,33711,110.21,28500,28500,27650,36850,19850,28350,27925.17,6.86,0,-6031,29216,28782,28466,28032,27716,28625,27875,56,8500,500,20970,50,1,11229930,3128,13.16,1.67,12,0.30,2116.00,16688.00,44500,20230811,-37.42,22500,20230331,23.78,34450,-19.16,20240111,26950,3.34,20240129,44500,-37.42,20230811,22500,23.78,20230331,2.02,N,200670,500,56 억,,769928,N,N,533,N,00,N
|
||
|
|
20240227,120911,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27700,-650,5,-2.29,761507050,27226,89.01,28500,28500,27700,36850,19850,28350,27969.85,6.86,0,-5995,29216,28782,28466,28032,27716,28625,27875,56,8500,500,20970,50,1,11229930,3111,13.09,1.66,12,0.24,2116.00,16688.00,44500,20230811,-37.75,22500,20230331,23.11,34450,-19.59,20240111,26950,2.78,20240129,44500,-37.75,20230811,22500,23.11,20230331,2.02,N,200670,500,56 억,,769928,N,N,533,N,00,N
|
||
|
|
20240227,110910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,27900,-450,5,-1.59,554759300,19797,64.72,28500,28500,27850,36850,19850,28350,28022.39,6.86,0,-3176,29216,28782,28466,28032,27716,28625,27875,56,8500,500,20970,50,1,11229930,3133,13.19,1.67,12,0.18,2116.00,16688.00,44500,20230811,-37.30,22500,20230331,24.00,34450,-19.01,20240111,26950,3.53,20240129,44500,-37.30,20230811,22500,24.00,20230331,2.02,N,200670,500,56 억,,769928,N,N,533,N,00,N
|
||
|
|
20240227,100905,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28100,-250,5,-0.88,406935200,14509,47.43,28500,28500,27850,36850,19850,28350,28047.09,6.86,0,-1631,29216,28782,28466,28032,27716,28625,27875,56,8500,500,20970,50,1,11229930,3156,13.28,1.68,12,0.13,2116.00,16688.00,44500,20230811,-36.85,22500,20230331,24.89,34450,-18.43,20240111,26950,4.27,20240129,44500,-36.85,20230811,22500,24.89,20230331,2.02,N,200670,500,56 억,,769928,N,N,533,N,00,N
|
||
|
|
20240227,090910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28100,-250,5,-0.88,80060300,2843,9.29,28500,28500,28050,36850,19850,28350,28160.50,6.86,0,-658,29216,28782,28466,28032,27716,28625,27875,56,8500,500,20970,50,1,11229930,3156,13.28,1.68,12,0.03,2116.00,16688.00,44500,20230811,-36.85,22500,20230331,24.89,34450,-18.43,20240111,26950,4.27,20240129,44500,-36.85,20230811,22500,24.89,20230331,2.02,N,200670,500,56 억,,769928,N,N,533,N,00,N
|
||
|
|
20240226,160905,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28350,-300,5,-1.05,866695250,30471,53.51,28650,28900,28150,37200,20100,28650,28443.67,6.78,0,6709,29283,28966,28733,28416,28183,28850,28300,56,8550,500,21200,50,1,11229930,3184,13.40,1.70,12,0.27,2116.00,16688.00,44500,20230811,-36.29,22500,20230331,26.00,34450,-17.71,20240111,26950,5.19,20240129,44500,-36.29,20230811,22500,26.00,20230331,1.95,N,200670,500,56 억,,761571,N,N,533,N,00,N
|
||
|
|
20240226,150900,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28400,-250,5,-0.87,821758950,28888,50.73,28650,28900,28150,37200,20100,28650,28446.38,6.78,0,6280,29283,28966,28733,28416,28183,28850,28300,56,8550,500,21200,50,1,11229930,3189,13.42,1.70,12,0.26,2116.00,16688.00,44500,20230811,-36.18,22500,20230331,26.22,34450,-17.56,20240111,26950,5.38,20240129,44500,-36.18,20230811,22500,26.22,20230331,1.95,N,200670,500,56 억,,761571,N,N,1252,N,00,N
|
||
|
|
20240226,140904,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28450,-200,5,-0.70,676755650,23781,41.76,28650,28900,28150,37200,20100,28650,28457.83,6.78,0,4724,29283,28966,28733,28416,28183,28850,28300,56,8550,500,21200,50,1,11229930,3195,13.45,1.70,12,0.21,2116.00,16688.00,44500,20230811,-36.07,22500,20230331,26.44,34450,-17.42,20240111,26950,5.57,20240129,44500,-36.07,20230811,22500,26.44,20230331,1.95,N,200670,500,56 억,,761571,N,N,1252,N,00,N
|
||
|
|
20240226,130857,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28450,-200,5,-0.70,607670250,21350,37.49,28650,28900,28150,37200,20100,28650,28462.31,6.78,0,4380,29283,28966,28733,28416,28183,28850,28300,56,8550,500,21200,50,1,11229930,3195,13.45,1.70,12,0.19,2116.00,16688.00,44500,20230811,-36.07,22500,20230331,26.44,34450,-17.42,20240111,26950,5.57,20240129,44500,-36.07,20230811,22500,26.44,20230331,1.95,N,200670,500,56 억,,761571,N,N,1252,N,00,N
|
||
|
|
20240226,120856,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28450,-200,5,-0.70,578226550,20316,35.68,28650,28900,28150,37200,20100,28650,28461.63,6.78,0,4364,29283,28966,28733,28416,28183,28850,28300,56,8550,500,21200,50,1,11229930,3195,13.45,1.70,12,0.18,2116.00,16688.00,44500,20230811,-36.07,22500,20230331,26.44,34450,-17.42,20240111,26950,5.57,20240129,44500,-36.07,20230811,22500,26.44,20230331,1.95,N,200670,500,56 억,,761571,N,N,1252,N,00,N
|
||
|
|
20240226,110856,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28250,-400,5,-1.40,411743700,14422,25.33,28650,28900,28250,37200,20100,28650,28549.69,6.78,0,1941,29283,28966,28733,28416,28183,28850,28300,56,8550,500,21200,50,1,11229930,3172,13.35,1.69,12,0.13,2116.00,16688.00,44500,20230811,-36.52,22500,20230331,25.56,34450,-18.00,20240111,26950,4.82,20240129,44500,-36.52,20230811,22500,25.56,20230331,1.95,N,200670,500,56 억,,761571,N,N,1252,N,00,N
|
||
|
|
20240226,100853,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28650,0,3,0.00,215522000,7516,13.20,28650,28900,28300,37200,20100,28650,28675.09,6.78,0,1949,29283,28966,28733,28416,28183,28850,28300,56,8550,500,21200,50,1,11229930,3217,13.54,1.72,12,0.07,2116.00,16688.00,44500,20230811,-35.62,22500,20230331,27.33,34450,-16.84,20240111,26950,6.31,20240129,44500,-35.62,20230811,22500,27.33,20230331,1.95,N,200670,500,56 억,,761571,N,N,1252,N,00,N
|
||
|
|
20240226,090853,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28600,-50,5,-0.17,27010250,948,1.66,28650,28700,28300,37200,20100,28650,28491.82,6.78,0,-162,29283,28966,28733,28416,28183,28850,28300,56,8550,500,21200,50,1,11229930,3212,13.52,1.71,12,0.01,2116.00,16688.00,44500,20230811,-35.73,22500,20230331,27.11,34450,-16.98,20240111,26950,6.12,20240129,44500,-35.73,20230811,22500,27.11,20230331,1.95,N,200670,500,56 억,,761571,N,N,1252,N,00,N
|
||
|
|
20240223,160854,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28650,0,3,0.00,1635803200,56891,95.85,28700,29050,28500,37200,20100,28650,28753.29,6.69,0,9225,30016,29332,28966,28282,27916,29150,28100,56,8550,500,21200,50,1,11229930,3217,13.54,1.72,12,0.51,2116.00,16688.00,44500,20230811,-35.62,22500,20230331,27.33,34450,-16.84,20240111,26950,6.31,20240129,44500,-35.62,20230811,22500,27.33,20230331,1.99,N,200670,500,56 억,,751323,N,N,1252,N,00,N
|
||
|
|
20240223,150848,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28850,200,2,0.70,1576355000,54817,92.35,28700,29050,28500,37200,20100,28650,28756.68,6.69,0,9072,30016,29332,28966,28282,27916,29150,28100,56,8550,500,21200,50,1,11229930,3240,13.63,1.73,12,0.49,2116.00,16688.00,44500,20230811,-35.17,22500,20230331,28.22,34450,-16.26,20240111,26950,7.05,20240129,44500,-35.17,20230811,22500,28.22,20230331,1.99,N,200670,500,56 억,,751323,N,N,149,N,00,N
|
||
|
|
20240223,140850,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28700,50,2,0.17,1417482850,49284,83.03,28700,29050,28500,37200,20100,28650,28761.52,6.69,0,9064,30016,29332,28966,28282,27916,29150,28100,56,8550,500,21200,50,1,11229930,3223,13.56,1.72,12,0.44,2116.00,16688.00,44500,20230811,-35.51,22500,20230331,27.56,34450,-16.69,20240111,26950,6.49,20240129,44500,-35.51,20230811,22500,27.56,20230331,1.99,N,200670,500,56 억,,751323,N,N,149,N,00,N
|
||
|
|
20240223,130846,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28800,150,2,0.52,1228178550,42709,71.96,28700,29050,28500,37200,20100,28650,28756.90,6.69,0,8147,30016,29332,28966,28282,27916,29150,28100,56,8550,500,21200,50,1,11229930,3234,13.61,1.73,12,0.38,2116.00,16688.00,44500,20230811,-35.28,22500,20230331,28.00,34450,-16.40,20240111,26950,6.86,20240129,44500,-35.28,20230811,22500,28.00,20230331,1.99,N,200670,500,56 억,,751323,N,N,149,N,00,N
|
||
|
|
20240223,120849,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28900,250,2,0.87,974698650,33920,57.15,28700,29050,28500,37200,20100,28650,28735.22,6.69,0,5057,30016,29332,28966,28282,27916,29150,28100,56,8550,500,21200,50,1,11229930,3245,13.66,1.73,12,0.30,2116.00,16688.00,44500,20230811,-35.06,22500,20230331,28.44,34450,-16.11,20240111,26950,7.24,20240129,44500,-35.06,20230811,22500,28.44,20230331,1.99,N,200670,500,56 억,,751323,N,N,149,N,00,N
|
||
|
|
20240223,110840,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28650,0,3,0.00,521499100,18162,30.60,28700,28950,28500,37200,20100,28650,28713.75,6.69,0,1909,30016,29332,28966,28282,27916,29150,28100,56,8550,500,21200,50,1,11229930,3217,13.54,1.72,12,0.16,2116.00,16688.00,44500,20230811,-35.62,22500,20230331,27.33,34450,-16.84,20240111,26950,6.31,20240129,44500,-35.62,20230811,22500,27.33,20230331,1.99,N,200670,500,56 억,,751323,N,N,149,N,00,N
|
||
|
|
20240223,100844,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28700,50,2,0.17,235254500,8208,13.83,28700,28900,28500,37200,20100,28650,28661.61,6.69,0,-1325,30016,29332,28966,28282,27916,29150,28100,56,8550,500,21200,50,1,11229930,3223,13.56,1.72,12,0.07,2116.00,16688.00,44500,20230811,-35.51,22500,20230331,27.56,34450,-16.69,20240111,26950,6.49,20240129,44500,-35.51,20230811,22500,27.56,20230331,1.99,N,200670,500,56 억,,751323,N,N,149,N,00,N
|
||
|
|
20240223,090847,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28650,0,3,0.00,17935950,624,1.05,28700,28900,28650,37200,20100,28650,28743.51,6.69,0,-59,30016,29332,28966,28282,27916,29150,28100,56,8550,500,21200,50,1,11229930,3217,13.54,1.72,12,0.01,2116.00,16688.00,44500,20230811,-35.62,22500,20230331,27.33,34450,-16.84,20240111,26950,6.31,20240129,44500,-35.62,20230811,22500,27.33,20230331,1.99,N,200670,500,56 억,,751323,N,N,149,N,00,N
|
||
|
|
20240222,160834,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28650,-850,5,-2.88,1705257400,58985,137.85,29650,29650,28600,38350,20650,29500,28910.84,6.88,0,-22001,30366,29932,29466,29032,28566,30150,29250,56,8850,500,21830,50,1,11229930,3217,13.54,1.72,12,0.53,2116.00,16688.00,44500,20230811,-35.62,22500,20230331,27.33,34450,-16.84,20240111,26950,6.31,20240129,44500,-35.62,20230811,22500,27.33,20230331,2.01,N,200670,500,56 억,,772816,N,N,149,N,00,N
|
||
|
|
20240222,150844,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28600,-900,5,-3.05,1610443200,55678,130.12,29650,29650,28600,38350,20650,29500,28924.22,6.88,0,-20505,30366,29932,29466,29032,28566,30150,29250,56,8850,500,21830,50,1,11229930,3212,13.52,1.71,12,0.50,2116.00,16688.00,44500,20230811,-35.73,22500,20230331,27.11,34450,-16.98,20240111,26950,6.12,20240129,44500,-35.73,20230811,22500,27.11,20230331,2.01,N,200670,500,56 억,,772816,N,N,0,N,00,N
|
||
|
|
20240222,140842,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28700,-800,5,-2.71,1332014900,45958,107.40,29650,29650,28650,38350,20650,29500,28983.30,6.88,0,-16449,30366,29932,29466,29032,28566,30150,29250,56,8850,500,21830,50,1,11229930,3223,13.56,1.72,12,0.41,2116.00,16688.00,44500,20230811,-35.51,22500,20230331,27.56,34450,-16.69,20240111,26950,6.49,20240129,44500,-35.51,20230811,22500,27.56,20230331,2.01,N,200670,500,56 억,,772816,N,N,0,N,00,N
|
||
|
|
20240222,130829,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28750,-750,5,-2.54,1132022100,38993,91.13,29650,29650,28650,38350,20650,29500,29031.41,6.88,0,-14243,30366,29932,29466,29032,28566,30150,29250,56,8850,500,21830,50,1,11229930,3229,13.59,1.72,12,0.35,2116.00,16688.00,44500,20230811,-35.39,22500,20230331,27.78,34450,-16.55,20240111,26950,6.68,20240129,44500,-35.39,20230811,22500,27.78,20230331,2.01,N,200670,500,56 억,,772816,N,N,0,N,00,N
|
||
|
|
20240222,120839,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28850,-650,5,-2.20,978911900,33673,78.69,29650,29650,28650,38350,20650,29500,29071.11,6.88,0,-10607,30366,29932,29466,29032,28566,30150,29250,56,8850,500,21830,50,1,11229930,3240,13.63,1.73,12,0.30,2116.00,16688.00,44500,20230811,-35.17,22500,20230331,28.22,34450,-16.26,20240111,26950,7.05,20240129,44500,-35.17,20230811,22500,28.22,20230331,2.01,N,200670,500,56 억,,772816,N,N,0,N,00,N
|
||
|
|
20240222,110837,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29000,-500,5,-1.69,730021100,25037,58.51,29650,29650,28900,38350,20650,29500,29157.68,6.88,0,-8506,30366,29932,29466,29032,28566,30150,29250,56,8850,500,21830,50,1,11229930,3257,13.71,1.74,12,0.22,2116.00,16688.00,44500,20230811,-34.83,22500,20230331,28.89,34450,-15.82,20240111,26950,7.61,20240129,44500,-34.83,20230811,22500,28.89,20230331,2.01,N,200670,500,56 억,,772816,N,N,0,N,00,N
|
||
|
|
20240222,100829,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29150,-350,5,-1.19,421515700,14411,33.68,29650,29650,29050,38350,20650,29500,29249.56,6.88,0,-2188,30366,29932,29466,29032,28566,30150,29250,56,8850,500,21830,50,1,11229930,3274,13.78,1.75,12,0.13,2116.00,16688.00,44500,20230811,-34.49,22500,20230331,29.56,34450,-15.38,20240111,26950,8.16,20240129,44500,-34.49,20230811,22500,29.56,20230331,2.01,N,200670,500,56 억,,772816,N,N,0,N,00,N
|
||
|
|
20240222,090844,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29500,0,3,0.00,22253750,756,1.77,29650,29650,29300,38350,20650,29500,29436.09,6.88,0,-584,30366,29932,29466,29032,28566,30150,29250,56,8850,500,21830,50,1,11229930,3313,13.94,1.77,12,0.01,2116.00,16688.00,44500,20230811,-33.71,22500,20230331,31.11,34450,-14.37,20240111,26950,9.46,20240129,44500,-33.71,20230811,22500,31.11,20230331,2.01,N,200670,500,56 억,,772816,N,N,0,N,00,N
|
||
|
|
20240221,160836,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29500,300,2,1.03,1254489000,42734,133.93,29300,29900,29000,37950,20450,29200,29354.39,6.92,0,-4698,29733,29466,29133,28866,28533,29600,29000,56,8750,500,21600,50,1,11229930,3313,13.94,1.77,12,0.38,2116.00,16688.00,44500,20230811,-33.71,22500,20230331,31.11,34450,-14.37,20240111,26950,9.46,20240129,44500,-33.71,20230811,22500,31.11,20230331,1.96,N,200670,500,56 억,,777523,N,N,122,N,00,N
|
||
|
|
20240221,150828,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29450,250,2,0.86,1200144950,40890,128.15,29300,29900,29000,37950,20450,29200,29350.57,6.92,0,-4511,29733,29466,29133,28866,28533,29600,29000,56,8750,500,21600,50,1,11229930,3307,13.92,1.76,12,0.36,2116.00,16688.00,44500,20230811,-33.82,22500,20230331,30.89,34450,-14.51,20240111,26950,9.28,20240129,44500,-33.82,20230811,22500,30.89,20230331,1.96,N,200670,500,56 억,,777523,N,N,122,N,00,N
|
||
|
|
20240221,140827,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29050,-150,5,-0.51,1001600000,34103,106.88,29300,29900,29000,37950,20450,29200,29369.85,6.92,0,-3711,29733,29466,29133,28866,28533,29600,29000,56,8750,500,21600,50,1,11229930,3262,13.73,1.74,12,0.30,2116.00,16688.00,44500,20230811,-34.72,22500,20230331,29.11,34450,-15.67,20240111,26950,7.79,20240129,44500,-34.72,20230811,22500,29.11,20230331,1.96,N,200670,500,56 억,,777523,N,N,122,N,00,N
|
||
|
|
20240221,130827,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29250,50,2,0.17,795691150,27023,84.69,29300,29900,29100,37950,20450,29200,29444.96,6.92,0,-3346,29733,29466,29133,28866,28533,29600,29000,56,8750,500,21600,50,1,11229930,3285,13.82,1.75,12,0.24,2116.00,16688.00,44500,20230811,-34.27,22500,20230331,30.00,34450,-15.09,20240111,26950,8.53,20240129,44500,-34.27,20230811,22500,30.00,20230331,1.96,N,200670,500,56 억,,777523,N,N,122,N,00,N
|
||
|
|
20240221,120829,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29250,50,2,0.17,704628800,23902,74.91,29300,29900,29150,37950,20450,29200,29479.91,6.92,0,-2219,29733,29466,29133,28866,28533,29600,29000,56,8750,500,21600,50,1,11229930,3285,13.82,1.75,12,0.21,2116.00,16688.00,44500,20230811,-34.27,22500,20230331,30.00,34450,-15.09,20240111,26950,8.53,20240129,44500,-34.27,20230811,22500,30.00,20230331,1.96,N,200670,500,56 억,,777523,N,N,122,N,00,N
|
||
|
|
20240221,110835,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29400,200,2,0.68,611421450,20716,64.92,29300,29900,29150,37950,20450,29200,29514.46,6.92,0,-2655,29733,29466,29133,28866,28533,29600,29000,56,8750,500,21600,50,1,11229930,3302,13.89,1.76,12,0.18,2116.00,16688.00,44500,20230811,-33.93,22500,20230331,30.67,34450,-14.66,20240111,26950,9.09,20240129,44500,-33.93,20230811,22500,30.67,20230331,1.96,N,200670,500,56 억,,777523,N,N,122,N,00,N
|
||
|
|
20240221,100828,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29500,300,2,1.03,498509550,16873,52.88,29300,29900,29150,37950,20450,29200,29544.81,6.92,0,-3143,29733,29466,29133,28866,28533,29600,29000,56,8750,500,21600,50,1,11229930,3313,13.94,1.77,12,0.15,2116.00,16688.00,44500,20230811,-33.71,22500,20230331,31.11,34450,-14.37,20240111,26950,9.46,20240129,44500,-33.71,20230811,22500,31.11,20230331,1.96,N,200670,500,56 억,,777523,N,N,122,N,00,N
|
||
|
|
20240221,090827,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29300,100,2,0.34,20951800,716,2.24,29300,29350,29150,37950,20450,29200,29262.29,6.92,0,-136,29733,29466,29133,28866,28533,29600,29000,56,8750,500,21600,50,1,11229930,3290,13.85,1.76,12,0.01,2116.00,16688.00,44500,20230811,-34.16,22500,20230331,30.22,34450,-14.95,20240111,26950,8.72,20240129,44500,-34.16,20230811,22500,30.22,20230331,1.96,N,200670,500,56 억,,777523,N,N,122,N,00,N
|
||
|
|
20240220,160820,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29200,0,3,0.00,927885600,31875,58.13,29000,29400,28800,37950,20450,29200,29110.14,6.85,0,7853,30600,29900,29450,28750,28300,29675,28525,56,8750,500,21600,50,1,11229930,3279,13.80,1.75,12,0.28,2116.00,16688.00,44500,20230811,-34.38,22500,20230331,29.78,34450,-15.24,20240111,26950,8.35,20240129,44500,-34.38,20230811,22500,29.78,20230331,1.99,N,200670,500,56 억,,768739,N,N,122,N,00,N
|
||
|
|
20240220,150822,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29200,0,3,0.00,850115750,29214,53.28,29000,29400,28800,37950,20450,29200,29099.60,6.85,0,8555,30600,29900,29450,28750,28300,29675,28525,56,8750,500,21600,50,1,11229930,3279,13.80,1.75,12,0.26,2116.00,16688.00,44500,20230811,-34.38,22500,20230331,29.78,34450,-15.24,20240111,26950,8.35,20240129,44500,-34.38,20230811,22500,29.78,20230331,1.99,N,200670,500,56 억,,768739,N,N,745,N,00,N
|
||
|
|
20240220,140819,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29250,50,2,0.17,725180700,24935,45.48,29000,29400,28800,37950,20450,29200,29082.84,6.85,0,9212,30600,29900,29450,28750,28300,29675,28525,56,8750,500,21600,50,1,11229930,3285,13.82,1.75,12,0.22,2116.00,16688.00,44500,20230811,-34.27,22500,20230331,30.00,34450,-15.09,20240111,26950,8.53,20240129,44500,-34.27,20230811,22500,30.00,20230331,1.99,N,200670,500,56 억,,768739,N,N,745,N,00,N
|
||
|
|
20240220,130823,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29100,-100,5,-0.34,597248800,20561,37.50,29000,29400,28800,37950,20450,29200,29047.65,6.85,0,7639,30600,29900,29450,28750,28300,29675,28525,56,8750,500,21600,50,1,11229930,3268,13.75,1.74,12,0.18,2116.00,16688.00,44500,20230811,-34.61,22500,20230331,29.33,34450,-15.53,20240111,26950,7.98,20240129,44500,-34.61,20230811,22500,29.33,20230331,1.99,N,200670,500,56 억,,768739,N,N,745,N,00,N
|
||
|
|
20240220,120817,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29050,-150,5,-0.51,527024200,18145,33.09,29000,29400,28800,37950,20450,29200,29045.15,6.85,0,7646,30600,29900,29450,28750,28300,29675,28525,56,8750,500,21600,50,1,11229930,3262,13.73,1.74,12,0.16,2116.00,16688.00,44500,20230811,-34.72,22500,20230331,29.11,34450,-15.67,20240111,26950,7.79,20240129,44500,-34.72,20230811,22500,29.11,20230331,1.99,N,200670,500,56 억,,768739,N,N,745,N,00,N
|
||
|
|
20240220,110819,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29200,0,3,0.00,411160750,14157,25.82,29000,29400,28800,37950,20450,29200,29042.93,6.85,0,7330,30600,29900,29450,28750,28300,29675,28525,56,8750,500,21600,50,1,11229930,3279,13.80,1.75,12,0.13,2116.00,16688.00,44500,20230811,-34.38,22500,20230331,29.78,34450,-15.24,20240111,26950,8.35,20240129,44500,-34.38,20230811,22500,29.78,20230331,1.99,N,200670,500,56 억,,768739,N,N,745,N,00,N
|
||
|
|
20240220,100810,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29200,0,3,0.00,305110050,10526,19.20,29000,29400,28800,37950,20450,29200,28986.32,6.85,0,5533,30600,29900,29450,28750,28300,29675,28525,56,8750,500,21600,50,1,11229930,3279,13.80,1.75,12,0.09,2116.00,16688.00,44500,20230811,-34.38,22500,20230331,29.78,34450,-15.24,20240111,26950,8.35,20240129,44500,-34.38,20230811,22500,29.78,20230331,1.99,N,200670,500,56 억,,768739,N,N,745,N,00,N
|
||
|
|
20240220,090826,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29050,-150,5,-0.51,30874950,1062,1.94,29000,29400,29000,37950,20450,29200,29072.46,6.85,0,192,30600,29900,29450,28750,28300,29675,28525,56,8750,500,21600,50,1,11229930,3262,13.73,1.74,12,0.01,2116.00,16688.00,44500,20230811,-34.72,22500,20230331,29.11,34450,-15.67,20240111,26950,7.79,20240129,44500,-34.72,20230811,22500,29.11,20230331,1.99,N,200670,500,56 억,,768739,N,N,745,N,00,N
|
||
|
|
20240219,160820,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29200,-450,5,-1.52,1618493550,54808,175.14,29800,30150,29000,38500,20800,29650,29532.24,6.85,0,-1550,30116,29882,29566,29332,29016,30000,29450,56,8850,500,21940,50,1,11229930,3279,13.80,1.75,12,0.49,2116.00,16688.00,44500,20230811,-34.38,22500,20230331,29.78,34450,-15.24,20240111,26950,8.35,20240129,44500,-34.38,20230811,22500,29.78,20230331,1.92,N,200670,500,56 억,,769193,N,N,745,N,00,N
|
||
|
|
20240219,150825,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29350,-300,5,-1.01,1536890150,52008,166.19,29800,30150,29100,38500,20800,29650,29551.03,6.85,0,-1833,30116,29882,29566,29332,29016,30000,29450,56,8850,500,21940,50,1,11229930,3296,13.87,1.76,12,0.46,2116.00,16688.00,44500,20230811,-34.04,22500,20230331,30.44,34450,-14.80,20240111,26950,8.91,20240129,44500,-34.04,20230811,22500,30.44,20230331,1.92,N,200670,500,56 억,,769193,N,N,989,N,00,N
|
||
|
|
20240219,140825,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29350,-300,5,-1.01,1218642800,41108,131.36,29800,30150,29150,38500,20800,29650,29644.91,6.85,0,-3031,30116,29882,29566,29332,29016,30000,29450,56,8850,500,21940,50,1,11229930,3296,13.87,1.76,12,0.37,2116.00,16688.00,44500,20230811,-34.04,22500,20230331,30.44,34450,-14.80,20240111,26950,8.91,20240129,44500,-34.04,20230811,22500,30.44,20230331,1.92,N,200670,500,56 억,,769193,N,N,989,N,00,N
|
||
|
|
20240219,130824,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29350,-300,5,-1.01,995961350,33493,107.03,29800,30150,29250,38500,20800,29650,29736.41,6.85,0,-3545,30116,29882,29566,29332,29016,30000,29450,56,8850,500,21940,50,1,11229930,3296,13.87,1.76,12,0.30,2116.00,16688.00,44500,20230811,-34.04,22500,20230331,30.44,34450,-14.80,20240111,26950,8.91,20240129,44500,-34.04,20230811,22500,30.44,20230331,1.92,N,200670,500,56 억,,769193,N,N,989,N,00,N
|
||
|
|
20240219,120823,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29500,-150,5,-0.51,815309900,27343,87.37,29800,30150,29400,38500,20800,29650,29817.87,6.85,0,-2991,30116,29882,29566,29332,29016,30000,29450,56,8850,500,21940,50,1,11229930,3313,13.94,1.77,12,0.24,2116.00,16688.00,44500,20230811,-33.71,22500,20230331,31.11,34450,-14.37,20240111,26950,9.46,20240129,44500,-33.71,20230811,22500,31.11,20230331,1.92,N,200670,500,56 억,,769193,N,N,989,N,00,N
|
||
|
|
20240219,110821,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29650,0,3,0.00,649078950,21720,69.41,29800,30150,29550,38500,20800,29650,29883.94,6.85,0,-2872,30116,29882,29566,29332,29016,30000,29450,56,8850,500,21940,50,1,11229930,3330,14.01,1.78,12,0.19,2116.00,16688.00,44500,20230811,-33.37,22500,20230331,31.78,34450,-13.93,20240111,26950,10.02,20240129,44500,-33.37,20230811,22500,31.78,20230331,1.92,N,200670,500,56 억,,769193,N,N,989,N,00,N
|
||
|
|
20240219,100817,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,30100,450,2,1.52,371536350,12436,39.74,29800,30100,29600,38500,20800,29650,29875.89,6.85,0,-414,30116,29882,29566,29332,29016,30000,29450,56,8850,500,21940,50,1,11229930,3380,14.22,1.80,12,0.11,2116.00,16688.00,44500,20230811,-32.36,22500,20230331,33.78,34450,-12.63,20240111,26950,11.69,20240129,44500,-32.36,20230811,22500,33.78,20230331,1.92,N,200670,500,56 억,,769193,N,N,989,N,00,N
|
||
|
|
20240219,090817,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29600,-50,5,-0.17,77141800,2600,8.31,29800,29800,29600,38500,20800,29650,29669.93,6.85,0,65,30116,29882,29566,29332,29016,30000,29450,56,8850,500,21940,50,1,11229930,3324,13.99,1.77,12,0.02,2116.00,16688.00,44500,20230811,-33.48,22500,20230331,31.56,34450,-14.08,20240111,26950,9.83,20240129,44500,-33.48,20230811,22500,31.56,20230331,1.92,N,200670,500,56 억,,769193,N,N,989,N,00,N
|
||
|
|
20240216,160813,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29650,300,2,1.02,922131500,31263,58.54,29600,29800,29250,38150,20550,29350,29495.54,6.91,0,-6830,30083,29716,29433,29066,28783,29575,28925,56,8800,500,21710,50,1,11229930,3330,14.01,1.78,12,0.28,2116.00,16688.00,44500,20230811,-33.37,22500,20230331,31.78,34450,-13.93,20240111,26950,10.02,20240129,44500,-33.37,20230811,22500,31.78,20230331,2.08,N,200670,500,56 억,,776434,N,N,989,N,00,N
|
||
|
|
20240216,150820,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29600,250,2,0.85,804971500,27304,51.12,29600,29800,29250,38150,20550,29350,29481.82,6.91,0,-4651,30083,29716,29433,29066,28783,29575,28925,56,8800,500,21710,50,1,11229930,3324,13.99,1.77,12,0.24,2116.00,16688.00,44500,20230811,-33.48,22500,20230331,31.56,34450,-14.08,20240111,26950,9.83,20240129,44500,-33.48,20230811,22500,31.56,20230331,2.08,N,200670,500,56 억,,776434,N,N,66,N,00,N
|
||
|
|
20240216,140822,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29600,250,2,0.85,561292550,19089,35.74,29600,29600,29250,38150,20550,29350,29403.98,6.91,0,-1498,30083,29716,29433,29066,28783,29575,28925,56,8800,500,21710,50,1,11229930,3324,13.99,1.77,12,0.17,2116.00,16688.00,44500,20230811,-33.48,22500,20230331,31.56,34450,-14.08,20240111,26950,9.83,20240129,44500,-33.48,20230811,22500,31.56,20230331,2.08,N,200670,500,56 억,,776434,N,N,66,N,00,N
|
||
|
|
20240216,130815,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29400,50,2,0.17,460496950,15672,29.34,29600,29600,29250,38150,20550,29350,29383.42,6.91,0,-1734,30083,29716,29433,29066,28783,29575,28925,56,8800,500,21710,50,1,11229930,3302,13.89,1.76,12,0.14,2116.00,16688.00,44500,20230811,-33.93,22500,20230331,30.67,34450,-14.66,20240111,26950,9.09,20240129,44500,-33.93,20230811,22500,30.67,20230331,2.08,N,200670,500,56 억,,776434,N,N,66,N,00,N
|
||
|
|
20240216,120817,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29550,200,2,0.68,381378000,12983,24.31,29600,29600,29250,38150,20550,29350,29375.18,6.91,0,-910,30083,29716,29433,29066,28783,29575,28925,56,8800,500,21710,50,1,11229930,3318,13.97,1.77,12,0.12,2116.00,16688.00,44500,20230811,-33.60,22500,20230331,31.33,34450,-14.22,20240111,26950,9.65,20240129,44500,-33.60,20230811,22500,31.33,20230331,2.08,N,200670,500,56 억,,776434,N,N,66,N,00,N
|
||
|
|
20240216,110825,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29450,100,2,0.34,317042400,10799,20.22,29600,29600,29250,38150,20550,29350,29358.50,6.91,0,-1072,30083,29716,29433,29066,28783,29575,28925,56,8800,500,21710,50,1,11229930,3307,13.92,1.76,12,0.10,2116.00,16688.00,44500,20230811,-33.82,22500,20230331,30.89,34450,-14.51,20240111,26950,9.28,20240129,44500,-33.82,20230811,22500,30.89,20230331,2.08,N,200670,500,56 억,,776434,N,N,66,N,00,N
|
||
|
|
20240216,100818,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29300,-50,5,-0.17,219305100,7469,13.98,29600,29600,29250,38150,20550,29350,29362.04,6.91,0,-618,30083,29716,29433,29066,28783,29575,28925,56,8800,500,21710,50,1,11229930,3290,13.85,1.76,12,0.07,2116.00,16688.00,44500,20230811,-34.16,22500,20230331,30.22,34450,-14.95,20240111,26950,8.72,20240129,44500,-34.16,20230811,22500,30.22,20230331,2.08,N,200670,500,56 억,,776434,N,N,66,N,00,N
|
||
|
|
20240216,090812,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29400,50,2,0.17,28011300,953,1.78,29600,29600,29300,38150,20550,29350,29392.76,6.91,0,-365,30083,29716,29433,29066,28783,29575,28925,56,8800,500,21710,50,1,11229930,3302,13.89,1.76,12,0.01,2116.00,16688.00,44500,20230811,-33.93,22500,20230331,30.67,34450,-14.66,20240111,26950,9.09,20240129,44500,-33.93,20230811,22500,30.67,20230331,2.08,N,200670,500,56 억,,776434,N,N,66,N,00,N
|
||
|
|
20240215,160810,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29350,-100,5,-0.34,1566199250,53240,80.49,29500,29800,29150,38250,20650,29450,29417.65,7.04,0,-14782,30650,30050,29200,28600,27750,30350,28900,56,8800,500,21790,50,1,11229930,3296,13.87,1.76,12,0.47,2116.00,16688.00,44500,20230811,-34.04,22500,20230331,30.44,34450,-14.80,20240111,26950,8.91,20240129,44500,-34.04,20230811,22500,30.44,20230331,2.19,N,200670,500,56 억,,791123,N,N,66,N,00,N
|
||
|
|
20240215,150816,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29350,-100,5,-0.34,1528700550,51963,78.56,29500,29800,29150,38250,20650,29450,29418.96,7.04,0,-14246,30650,30050,29200,28600,27750,30350,28900,56,8800,500,21790,50,1,11229930,3296,13.87,1.76,12,0.46,2116.00,16688.00,44500,20230811,-34.04,22500,20230331,30.44,34450,-14.80,20240111,26950,8.91,20240129,44500,-34.04,20230811,22500,30.44,20230331,2.19,N,200670,500,56 억,,791123,N,N,20,N,00,N
|
||
|
|
20240215,140811,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29300,-150,5,-0.51,1283058300,43590,65.90,29500,29800,29150,38250,20650,29450,29434.66,7.04,0,-11862,30650,30050,29200,28600,27750,30350,28900,56,8800,500,21790,50,1,11229930,3290,13.85,1.76,12,0.39,2116.00,16688.00,44500,20230811,-34.16,22500,20230331,30.22,34450,-14.95,20240111,26950,8.72,20240129,44500,-34.16,20230811,22500,30.22,20230331,2.19,N,200670,500,56 억,,791123,N,N,20,N,00,N
|
||
|
|
20240215,130756,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29300,-150,5,-0.51,1057044600,35870,54.23,29500,29800,29150,38250,20650,29450,29468.82,7.04,0,-9103,30650,30050,29200,28600,27750,30350,28900,56,8800,500,21790,50,1,11229930,3290,13.85,1.76,12,0.32,2116.00,16688.00,44500,20230811,-34.16,22500,20230331,30.22,34450,-14.95,20240111,26950,8.72,20240129,44500,-34.16,20230811,22500,30.22,20230331,2.19,N,200670,500,56 억,,791123,N,N,20,N,00,N
|
||
|
|
20240215,120811,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29650,200,2,0.68,879945150,29842,45.12,29500,29800,29150,38250,20650,29450,29486.94,7.04,0,-7743,30650,30050,29200,28600,27750,30350,28900,56,8800,500,21790,50,1,11229930,3330,14.01,1.78,12,0.27,2116.00,16688.00,44500,20230811,-33.37,22500,20230331,31.78,34450,-13.93,20240111,26950,10.02,20240129,44500,-33.37,20230811,22500,31.78,20230331,2.19,N,200670,500,56 억,,791123,N,N,20,N,00,N
|
||
|
|
20240215,110806,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29600,150,2,0.51,764582950,25936,39.21,29500,29800,29150,38250,20650,29450,29479.73,7.04,0,-7372,30650,30050,29200,28600,27750,30350,28900,56,8800,500,21790,50,1,11229930,3324,13.99,1.77,12,0.23,2116.00,16688.00,44500,20230811,-33.48,22500,20230331,31.56,34450,-14.08,20240111,26950,9.83,20240129,44500,-33.48,20230811,22500,31.56,20230331,2.19,N,200670,500,56 억,,791123,N,N,20,N,00,N
|
||
|
|
20240215,100806,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29450,0,3,0.00,362722350,12363,18.69,29500,29700,29150,38250,20650,29450,29338.36,7.04,0,-639,30650,30050,29200,28600,27750,30350,28900,56,8800,500,21790,50,1,11229930,3307,13.92,1.76,12,0.11,2116.00,16688.00,44500,20230811,-33.82,22500,20230331,30.89,34450,-14.51,20240111,26950,9.28,20240129,44500,-33.82,20230811,22500,30.89,20230331,2.19,N,200670,500,56 억,,791123,N,N,20,N,00,N
|
||
|
|
20240215,090808,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29150,-300,5,-1.02,125828300,4290,6.49,29500,29700,29150,38250,20650,29450,29327.49,7.04,0,138,30650,30050,29200,28600,27750,30350,28900,56,8800,500,21790,50,1,11229930,3274,13.78,1.75,12,0.04,2116.00,16688.00,44500,20230811,-34.49,22500,20230331,29.56,34450,-15.38,20240111,26950,8.16,20240129,44500,-34.49,20230811,22500,29.56,20230331,2.19,N,200670,500,56 억,,791123,N,N,20,N,00,N
|
||
|
|
20240214,160802,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29450,600,2,2.08,1923302200,66001,100.12,28400,29800,28350,37500,20200,28850,29140.36,7.11,0,-5335,29516,29182,28716,28382,27916,29350,28550,56,8650,500,21340,50,1,11229930,3307,13.92,1.76,12,0.59,2116.00,16688.00,44500,20230811,-33.82,22500,20230331,30.89,34450,-14.51,20240111,26950,9.28,20240129,44500,-33.82,20230811,22500,30.89,20230331,2.20,N,200670,500,56 억,,798625,N,N,20,N,00,N
|
||
|
|
20240214,150804,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29550,700,2,2.43,1826298900,62712,95.13,28400,29800,28350,37500,20200,28850,29122.00,7.11,0,-4187,29516,29182,28716,28382,27916,29350,28550,56,8650,500,21340,50,1,11229930,3318,13.97,1.77,12,0.56,2116.00,16688.00,44500,20230811,-33.60,22500,20230331,31.33,34450,-14.22,20240111,26950,9.65,20240129,44500,-33.60,20230811,22500,31.33,20230331,2.20,N,200670,500,56 억,,798625,N,N,13,N,00,N
|
||
|
|
20240214,140759,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29550,700,2,2.43,1432751450,49447,75.01,28400,29600,28350,37500,20200,28850,28975.50,7.11,0,-491,29516,29182,28716,28382,27916,29350,28550,56,8650,500,21340,50,1,11229930,3318,13.97,1.77,12,0.44,2116.00,16688.00,44500,20230811,-33.60,22500,20230331,31.33,34450,-14.22,20240111,26950,9.65,20240129,44500,-33.60,20230811,22500,31.33,20230331,2.20,N,200670,500,56 억,,798625,N,N,13,N,00,N
|
||
|
|
20240214,130802,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28850,0,3,0.00,742162050,25822,39.17,28400,29050,28350,37500,20200,28850,28741.46,7.11,0,-6894,29516,29182,28716,28382,27916,29350,28550,56,8650,500,21340,50,1,11229930,3240,13.63,1.73,12,0.23,2116.00,16688.00,44500,20230811,-35.17,22500,20230331,28.22,34450,-16.26,20240111,26950,7.05,20240129,44500,-35.17,20230811,22500,28.22,20230331,2.20,N,200670,500,56 억,,798625,N,N,13,N,00,N
|
||
|
|
20240214,120756,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28900,50,2,0.17,494131300,17235,26.14,28400,29000,28350,37500,20200,28850,28670.22,7.11,0,-5806,29516,29182,28716,28382,27916,29350,28550,56,8650,500,21340,50,1,11229930,3245,13.66,1.73,12,0.15,2116.00,16688.00,44500,20230811,-35.06,22500,20230331,28.44,34450,-16.11,20240111,26950,7.24,20240129,44500,-35.06,20230811,22500,28.44,20230331,2.20,N,200670,500,56 억,,798625,N,N,13,N,00,N
|
||
|
|
20240214,110802,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28800,-50,5,-0.17,371731650,13006,19.73,28400,28900,28350,37500,20200,28850,28581.55,7.11,0,-5132,29516,29182,28716,28382,27916,29350,28550,56,8650,500,21340,50,1,11229930,3234,13.61,1.73,12,0.12,2116.00,16688.00,44500,20230811,-35.28,22500,20230331,28.00,34450,-16.40,20240111,26950,6.86,20240129,44500,-35.28,20230811,22500,28.00,20230331,2.20,N,200670,500,56 억,,798625,N,N,13,N,00,N
|
||
|
|
20240214,090752,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28550,-300,5,-1.04,64177050,2260,3.43,28400,28800,28350,37500,20200,28850,28396.92,7.11,0,123,29516,29182,28716,28382,27916,29350,28550,56,8650,500,21340,50,1,11229930,3206,13.49,1.71,12,0.02,2116.00,16688.00,44500,20230811,-35.84,22500,20230331,26.89,34450,-17.13,20240111,26950,5.94,20240129,44500,-35.84,20230811,22500,26.89,20230331,2.20,N,200670,500,56 억,,798625,N,N,13,N,00,N
|
||
|
|
20240213,160753,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28850,600,2,2.12,1887798200,65588,139.14,28250,29050,28250,36700,19800,28250,28782.60,7.13,0,-8108,28750,28500,28050,27800,27350,28625,27925,56,8450,500,20900,50,1,11229930,3240,13.63,1.73,12,0.58,2116.00,16688.00,44500,20230811,-35.17,22500,20230331,28.22,34450,-16.26,20240111,26950,7.05,20240129,44500,-35.17,20230811,22500,28.22,20230331,2.21,N,200670,500,56 억,,800812,N,N,13,N,00,N
|
||
|
|
20240213,150750,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29000,750,2,2.65,1690627750,58742,124.61,28250,29050,28250,36700,19800,28250,28780.56,7.13,0,-8088,28750,28500,28050,27800,27350,28625,27925,56,8450,500,20900,50,1,11229930,3257,13.71,1.74,12,0.52,2116.00,16688.00,44500,20230811,-34.83,22500,20230331,28.89,34450,-15.82,20240111,26950,7.61,20240129,44500,-34.83,20230811,22500,28.89,20230331,2.21,N,200670,500,56 억,,800812,N,N,148,N,00,N
|
||
|
|
20240213,140759,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28900,650,2,2.30,1489981300,51802,109.89,28250,29050,28250,36700,19800,28250,28763.01,7.13,0,-4960,28750,28500,28050,27800,27350,28625,27925,56,8450,500,20900,50,1,11229930,3245,13.66,1.73,12,0.46,2116.00,16688.00,44500,20230811,-35.06,22500,20230331,28.44,34450,-16.11,20240111,26950,7.24,20240129,44500,-35.06,20230811,22500,28.44,20230331,2.21,N,200670,500,56 억,,800812,N,N,148,N,00,N
|
||
|
|
20240213,130749,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,29000,750,2,2.65,1340948950,46655,98.97,28250,29000,28250,36700,19800,28250,28741.81,7.13,0,-3385,28750,28500,28050,27800,27350,28625,27925,56,8450,500,20900,50,1,11229930,3257,13.71,1.74,12,0.42,2116.00,16688.00,44500,20230811,-34.83,22500,20230331,28.89,34450,-15.82,20240111,26950,7.61,20240129,44500,-34.83,20230811,22500,28.89,20230331,2.21,N,200670,500,56 억,,800812,N,N,148,N,00,N
|
||
|
|
20240213,120758,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28900,650,2,2.30,1224072500,42616,90.40,28250,29000,28250,36700,19800,28250,28723.31,7.13,0,-2077,28750,28500,28050,27800,27350,28625,27925,56,8450,500,20900,50,1,11229930,3245,13.66,1.73,12,0.38,2116.00,16688.00,44500,20230811,-35.06,22500,20230331,28.44,34450,-16.11,20240111,26950,7.24,20240129,44500,-35.06,20230811,22500,28.44,20230331,2.21,N,200670,500,56 억,,800812,N,N,148,N,00,N
|
||
|
|
20240213,110814,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28950,700,2,2.48,1125650750,39214,83.19,28250,28950,28250,36700,19800,28250,28705.33,7.13,0,-1354,28750,28500,28050,27800,27350,28625,27925,56,8450,500,20900,50,1,11229930,3251,13.68,1.73,12,0.35,2116.00,16688.00,44500,20230811,-34.94,22500,20230331,28.67,34450,-15.97,20240111,26950,7.42,20240129,44500,-34.94,20230811,22500,28.67,20230331,2.21,N,200670,500,56 억,,800812,N,N,148,N,00,N
|
||
|
|
20240213,100638,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,28700,450,2,1.59,509748500,17880,37.93,28250,28750,28250,36700,19800,28250,28509.42,7.13,0,-3771,28750,28500,28050,27800,27350,28625,27925,56,8450,500,20900,50,1,11229930,3223,13.56,1.72,12,0.16,2116.00,16688.00,44500,20230811,-35.51,22500,20230331,27.56,34450,-16.69,20240111,26950,6.49,20240129,44500,-35.51,20230811,22500,27.56,20230331,2.21,N,200670,500,56 억,,800812,N,N,148,N,00,N
|