170 lines
69 KiB
CSV
170 lines
69 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
|
||
|
|
20230731,160931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,95,2,3.76,352588625,136083,110.47,2530,2625,2515,3280,1770,2525,2590.96,0.00,0,34983,2615,2570,2530,2485,2445,2592,2507,128,755,500,1710,5,1,25678786,673,-2.20,2.71,12,0.53,-1190.00,968.00,4970,20221005,-47.28,2250,20230726,16.44,4225,-37.99,20230619,2250,16.44,20230726,4970,-47.28,20221005,2250,16.44,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230731,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,90,2,3.56,349460975,134889,109.50,2530,2625,2515,3280,1770,2525,2590.73,0.00,0,34827,2615,2570,2530,2485,2445,2592,2507,128,755,500,1710,5,1,25678786,672,-2.20,2.70,12,0.53,-1190.00,968.00,4970,20221005,-47.38,2250,20230726,16.22,4225,-38.11,20230619,2250,16.22,20230726,4970,-47.38,20221005,2250,16.22,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230731,140936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,90,2,3.56,292496105,112967,91.70,2530,2625,2515,3280,1770,2525,2589.22,0.00,0,24842,2615,2570,2530,2485,2445,2592,2507,128,755,500,1710,5,1,25678786,672,-2.20,2.70,12,0.44,-1190.00,968.00,4970,20221005,-47.38,2250,20230726,16.22,4225,-38.11,20230619,2250,16.22,20230726,4970,-47.38,20221005,2250,16.22,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230731,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,80,2,3.17,215519670,83465,67.75,2530,2625,2515,3280,1770,2525,2582.16,0.00,0,16447,2615,2570,2530,2485,2445,2592,2507,128,755,500,1710,5,1,25678786,669,-2.19,2.69,12,0.33,-1190.00,968.00,4970,20221005,-47.59,2250,20230726,15.78,4225,-38.34,20230619,2250,15.78,20230726,4970,-47.59,20221005,2250,15.78,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230731,120944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,70,2,2.77,207941500,80553,65.39,2530,2625,2515,3280,1770,2525,2581.42,0.00,0,16424,2615,2570,2530,2485,2445,2592,2507,128,755,500,1710,5,1,25678786,666,-2.18,2.68,12,0.31,-1190.00,968.00,4970,20221005,-47.79,2250,20230726,15.33,4225,-38.58,20230619,2250,15.33,20230726,4970,-47.79,20221005,2250,15.33,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230731,110947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,75,2,2.97,175395715,68007,55.20,2530,2625,2515,3280,1770,2525,2579.08,0.00,0,16243,2615,2570,2530,2485,2445,2592,2507,128,755,500,1710,5,1,25678786,668,-2.18,2.69,12,0.26,-1190.00,968.00,4970,20221005,-47.69,2250,20230726,15.56,4225,-38.46,20230619,2250,15.56,20230726,4970,-47.69,20221005,2250,15.56,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230731,100943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,80,2,3.17,96761475,37811,30.69,2530,2605,2515,3280,1770,2525,2559.08,0.00,0,11990,2615,2570,2530,2485,2445,2592,2507,128,755,500,1710,5,1,25678786,669,-2.19,2.69,12,0.15,-1190.00,968.00,4970,20221005,-47.59,2250,20230726,15.78,4225,-38.34,20230619,2250,15.78,20230726,4970,-47.59,20221005,2250,15.78,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230731,090932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,10,2,0.40,2363070,934,0.76,2530,2535,2530,3280,1770,2525,2530.05,0.00,0,129,2615,2570,2530,2485,2445,2592,2507,128,755,500,1710,5,1,25678786,651,-2.13,2.62,12,0.00,-1190.00,968.00,4970,20221005,-48.99,2250,20230726,12.67,4225,-40.00,20230619,2250,12.67,20230726,4970,-48.99,20221005,2250,12.67,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230728,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2525,30,2,1.20,310462460,122665,37.19,2510,2575,2490,3240,1750,2495,2530.98,0.00,0,2474,2718,2606,2523,2411,2328,2662,2467,128,745,500,1690,5,1,25678786,648,-2.12,2.61,12,0.48,-1190.00,968.00,4970,20221005,-49.20,2250,20230726,12.22,4225,-40.24,20230619,2250,12.22,20230726,4970,-49.20,20221005,2250,12.22,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230728,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,25,2,1.00,301636060,119156,36.12,2510,2575,2490,3240,1750,2495,2531.44,0.00,0,2430,2718,2606,2523,2411,2328,2662,2467,128,745,500,1690,5,1,25678786,647,-2.12,2.60,12,0.46,-1190.00,968.00,4970,20221005,-49.30,2250,20230726,12.00,4225,-40.36,20230619,2250,12.00,20230726,4970,-49.30,20221005,2250,12.00,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230728,140931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,80,2,3.21,234447735,92486,28.04,2510,2575,2490,3240,1750,2495,2534.95,0.00,0,-4350,2718,2606,2523,2411,2328,2662,2467,128,745,500,1690,5,1,25678786,661,-2.16,2.66,12,0.36,-1190.00,968.00,4970,20221005,-48.19,2250,20230726,14.44,4225,-39.05,20230619,2250,14.44,20230726,4970,-48.19,20221005,2250,14.44,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230728,130935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2530,35,2,1.40,176315760,69801,21.16,2510,2570,2490,3240,1750,2495,2525.98,0.00,0,-353,2718,2606,2523,2411,2328,2662,2467,128,745,500,1690,5,1,25678786,650,-2.13,2.61,12,0.27,-1190.00,968.00,4970,20221005,-49.09,2250,20230726,12.44,4225,-40.12,20230619,2250,12.44,20230726,4970,-49.09,20221005,2250,12.44,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230728,120932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2520,25,2,1.00,164183750,64990,19.70,2510,2570,2490,3240,1750,2495,2526.29,0.00,0,141,2718,2606,2523,2411,2328,2662,2467,128,745,500,1690,5,1,25678786,647,-2.12,2.60,12,0.25,-1190.00,968.00,4970,20221005,-49.30,2250,20230726,12.00,4225,-40.36,20230619,2250,12.00,20230726,4970,-49.30,20221005,2250,12.00,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230728,110939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,-5,5,-0.20,144604445,57208,17.34,2510,2570,2490,3240,1750,2495,2527.70,0.00,0,-1492,2718,2606,2523,2411,2328,2662,2467,128,745,500,1690,5,1,25678786,639,-2.09,2.57,12,0.22,-1190.00,968.00,4970,20221005,-49.90,2250,20230726,10.67,4225,-41.07,20230619,2250,10.67,20230726,4970,-49.90,20221005,2250,10.67,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230728,100928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,20,2,0.80,96152045,37928,11.50,2510,2570,2490,3240,1750,2495,2535.12,0.00,0,-6614,2718,2606,2523,2411,2328,2662,2467,128,745,500,1690,5,1,25678786,646,-2.11,2.60,12,0.15,-1190.00,968.00,4970,20221005,-49.40,2250,20230726,11.78,4225,-40.47,20230619,2250,11.78,20230726,4970,-49.40,20221005,2250,11.78,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230728,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2550,55,2,2.20,13562020,5378,1.63,2510,2550,2510,3240,1750,2495,2521.76,0.00,0,303,2718,2606,2523,2411,2328,2662,2467,128,745,500,1690,5,1,25678786,655,-2.14,2.63,12,0.02,-1190.00,968.00,4970,20221005,-48.69,2250,20230726,13.33,4225,-39.64,20230619,2250,13.33,20230726,4970,-48.69,20221005,2250,13.33,20230726,2.00,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230727,160930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,40,2,1.63,832081425,329584,65.19,2475,2635,2440,3190,1720,2455,2524.65,0.00,0,8281,2731,2592,2421,2282,2111,2507,2197,128,735,500,1660,5,1,25678786,641,-2.10,2.58,12,1.28,-1190.00,968.00,4970,20221005,-49.80,2250,20230726,10.89,4225,-40.95,20230619,2250,10.89,20230726,4970,-49.80,20221005,2250,10.89,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230727,150930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,40,2,1.63,823321805,326074,64.49,2475,2635,2440,3190,1720,2455,2524.95,0.00,0,8942,2731,2592,2421,2282,2111,2507,2197,128,735,500,1660,5,1,25678786,641,-2.10,2.58,12,1.27,-1190.00,968.00,4970,20221005,-49.80,2250,20230726,10.89,4225,-40.95,20230619,2250,10.89,20230726,4970,-49.80,20221005,2250,10.89,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230727,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,25,2,1.02,645181260,254050,50.25,2475,2635,2440,3190,1720,2455,2539.58,0.00,0,-13648,2731,2592,2421,2282,2111,2507,2197,128,735,500,1660,5,1,25678786,637,-2.08,2.56,12,0.99,-1190.00,968.00,4970,20221005,-50.10,2250,20230726,10.22,4225,-41.30,20230619,2250,10.22,20230726,4970,-50.10,20221005,2250,10.22,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230727,130924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2500,45,2,1.83,608385990,239321,47.33,2475,2635,2440,3190,1720,2455,2542.13,0.00,0,-16320,2731,2592,2421,2282,2111,2507,2197,128,735,500,1660,5,1,25678786,642,-2.10,2.58,12,0.93,-1190.00,968.00,4970,20221005,-49.70,2250,20230726,11.11,4225,-40.83,20230619,2250,11.11,20230726,4970,-49.70,20221005,2250,11.11,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230727,120928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2545,90,2,3.67,496024880,194479,38.47,2475,2635,2440,3190,1720,2455,2550.53,0.00,0,-48744,2731,2592,2421,2282,2111,2507,2197,128,735,500,1660,5,1,25678786,654,-2.14,2.63,12,0.76,-1190.00,968.00,4970,20221005,-48.79,2250,20230726,13.11,4225,-39.76,20230619,2250,13.11,20230726,4970,-48.79,20221005,2250,13.11,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230727,110930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,170,2,6.92,427744235,167966,33.22,2475,2635,2440,3190,1720,2455,2546.61,0.00,0,-52795,2731,2592,2421,2282,2111,2507,2197,128,735,500,1660,5,1,25678786,674,-2.21,2.71,12,0.65,-1190.00,968.00,4970,20221005,-47.18,2250,20230726,16.67,4225,-37.87,20230619,2250,16.67,20230726,4970,-47.18,20221005,2250,16.67,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230727,100927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2510,55,2,2.24,202683760,81133,16.05,2475,2595,2440,3190,1720,2455,2498.17,0.00,0,-22559,2731,2592,2421,2282,2111,2507,2197,128,735,500,1660,5,1,25678786,645,-2.11,2.59,12,0.32,-1190.00,968.00,4970,20221005,-49.50,2250,20230726,11.56,4225,-40.59,20230619,2250,11.56,20230726,4970,-49.50,20221005,2250,11.56,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230727,090924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,105,2,4.28,131900655,52781,10.44,2475,2595,2440,3190,1720,2455,2499.02,0.00,0,-9771,2731,2592,2421,2282,2111,2507,2197,128,735,500,1660,5,1,25678786,657,-2.15,2.64,12,0.21,-1190.00,968.00,4970,20221005,-48.49,2250,20230726,13.78,4225,-39.41,20230619,2250,13.78,20230726,4970,-48.49,20221005,2250,13.78,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230726,160923,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2455,-50,5,-2.00,1173683125,497916,175.24,2505,2560,2250,3255,1755,2505,2357.08,0.00,0,69208,2835,2670,2585,2420,2335,2627,2377,128,750,500,1700,5,1,25678786,630,-2.06,2.54,12,1.94,-1190.00,968.00,4970,20221005,-50.60,2250,20230726,9.11,4225,-41.89,20230619,2250,9.11,20230726,4970,-50.60,20221005,2250,9.11,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230726,150928,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2370,-135,5,-5.39,1072743605,456430,160.64,2505,2560,2250,3255,1755,2505,2350.29,0.00,0,95220,2835,2670,2585,2420,2335,2627,2377,128,750,500,1700,5,1,25678786,609,-1.99,2.45,12,1.78,-1190.00,968.00,4970,20221005,-52.31,2250,20230726,5.33,4225,-43.91,20230619,2250,5.33,20230726,4970,-52.31,20221005,2250,5.33,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230726,140922,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2325,-180,5,-7.19,972667980,413788,145.63,2505,2560,2250,3255,1755,2505,2350.64,0.00,0,102992,2835,2670,2585,2420,2335,2627,2377,128,750,500,1700,5,1,25678786,597,-1.95,2.40,12,1.61,-1190.00,968.00,4970,20221005,-53.22,2250,20230726,3.33,4225,-44.97,20230619,2250,3.33,20230726,4970,-53.22,20221005,2250,3.33,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230726,130919,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2300,-205,5,-8.18,833583485,353424,124.39,2505,2560,2250,3255,1755,2505,2358.59,0.00,0,114568,2835,2670,2585,2420,2335,2627,2377,128,750,500,1700,5,1,25678786,591,-1.93,2.38,12,1.38,-1190.00,968.00,4970,20221005,-53.72,2250,20230726,2.22,4225,-45.56,20230619,2250,2.22,20230726,4970,-53.72,20221005,2250,2.22,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230726,120923,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2340,-165,5,-6.59,722470500,304837,107.29,2505,2560,2255,3255,1755,2505,2370.02,0.00,0,110532,2835,2670,2585,2420,2335,2627,2377,128,750,500,1700,5,1,25678786,601,-1.97,2.42,12,1.19,-1190.00,968.00,4970,20221005,-52.92,2255,20230726,3.77,4225,-44.62,20230619,2255,3.77,20230726,4970,-52.92,20221005,2255,3.77,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230726,110917,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2355,-150,5,-5.99,558997485,234462,82.52,2505,2560,2330,3255,1755,2505,2384.17,0.00,0,97778,2835,2670,2585,2420,2335,2627,2377,128,750,500,1700,5,1,25678786,605,-1.98,2.43,12,0.91,-1190.00,968.00,4970,20221005,-52.62,2330,20230726,1.07,4225,-44.26,20230619,2330,1.07,20230726,4970,-52.62,20221005,2330,1.07,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230726,100925,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2370,-135,5,-5.39,353206505,146769,51.65,2505,2560,2350,3255,1755,2505,2406.55,0.00,0,49266,2835,2670,2585,2420,2335,2627,2377,128,750,500,1700,5,1,25678786,609,-1.99,2.45,12,0.57,-1190.00,968.00,4970,20221005,-52.31,2350,20230726,0.85,4225,-43.91,20230619,2350,0.85,20230726,4970,-52.31,20221005,2350,0.85,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230726,090919,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2445,-60,5,-2.40,68304075,27634,9.73,2505,2560,2400,3255,1755,2505,2471.74,0.00,0,-4726,2835,2670,2585,2420,2335,2627,2377,128,750,500,1700,5,1,25678786,628,-2.05,2.53,12,0.11,-1190.00,968.00,4970,20221005,-50.80,2400,20230726,1.88,4225,-42.13,20230619,2400,1.88,20230726,4970,-50.80,20221005,2400,1.88,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230725,160915,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2505,-140,5,-5.29,725165605,281467,150.16,2610,2750,2500,3435,1855,2645,2576.44,0.00,0,13714,2915,2780,2695,2560,2475,2737,2517,128,790,500,1790,5,1,25678786,643,-2.11,2.59,12,1.10,-1190.00,968.00,4970,20221005,-49.60,2500,20230725,0.20,4225,-40.71,20230619,2500,0.20,20230725,4970,-49.60,20221005,2500,0.20,20230725,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230725,150907,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2520,-125,5,-4.73,685967405,265937,141.88,2610,2750,2500,3435,1855,2645,2579.44,0.00,0,13401,2915,2780,2695,2560,2475,2737,2517,128,790,500,1790,5,1,25678786,647,-2.12,2.60,12,1.04,-1190.00,968.00,4970,20221005,-49.30,2500,20230725,0.80,4225,-40.36,20230619,2500,0.80,20230725,4970,-49.30,20221005,2500,0.80,20230725,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230725,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-50,5,-1.89,424277390,162914,86.92,2610,2750,2560,3435,1855,2645,2604.30,0.00,0,4431,2915,2780,2695,2560,2475,2737,2517,128,790,500,1790,5,1,25678786,666,-2.18,2.68,12,0.63,-1190.00,968.00,4970,20221005,-47.79,2500,20230316,3.80,4225,-38.58,20230619,2500,3.80,20230316,4970,-47.79,20221005,2500,3.80,20230316,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230725,130914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-45,5,-1.70,354652020,135943,72.53,2610,2750,2560,3435,1855,2645,2608.83,0.00,0,2890,2915,2780,2695,2560,2475,2737,2517,128,790,500,1790,5,1,25678786,668,-2.18,2.69,12,0.53,-1190.00,968.00,4970,20221005,-47.69,2500,20230316,4.00,4225,-38.46,20230619,2500,4.00,20230316,4970,-47.69,20221005,2500,4.00,20230316,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230725,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,0,3,0.00,257513345,99014,52.82,2610,2750,2560,3435,1855,2645,2600.78,0.00,0,-4121,2915,2780,2695,2560,2475,2737,2517,128,790,500,1790,5,1,25678786,679,-2.22,2.73,12,0.39,-1190.00,968.00,4970,20221005,-46.78,2500,20230316,5.80,4225,-37.40,20230619,2500,5.80,20230316,4970,-46.78,20221005,2500,5.80,20230316,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230725,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-15,5,-0.57,214212075,82472,44.00,2610,2750,2560,3435,1855,2645,2597.39,0.00,0,-4021,2915,2780,2695,2560,2475,2737,2517,128,790,500,1790,5,1,25678786,675,-2.21,2.72,12,0.32,-1190.00,968.00,4970,20221005,-47.08,2500,20230316,5.20,4225,-37.75,20230619,2500,5.20,20230316,4970,-47.08,20221005,2500,5.20,20230316,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230725,100911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,-25,5,-0.95,150761120,58101,31.00,2610,2750,2560,3435,1855,2645,2594.81,0.00,0,51,2915,2780,2695,2560,2475,2737,2517,128,790,500,1790,5,1,25678786,673,-2.20,2.71,12,0.23,-1190.00,968.00,4970,20221005,-47.28,2500,20230316,4.80,4225,-37.99,20230619,2500,4.80,20230316,4970,-47.28,20221005,2500,4.80,20230316,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230725,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-50,5,-1.89,45821060,17399,9.28,2610,2750,2575,3435,1855,2645,2633.55,0.00,0,-757,2915,2780,2695,2560,2475,2737,2517,128,790,500,1790,5,1,25678786,666,-2.18,2.68,12,0.07,-1190.00,968.00,4970,20221005,-47.79,2500,20230316,3.80,4225,-38.58,20230619,2500,3.80,20230316,4970,-47.79,20221005,2500,3.80,20230316,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230724,160912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,-150,5,-5.37,496311920,186209,136.58,2830,2830,2610,3630,1960,2795,2665.41,0.00,0,-46571,2935,2865,2785,2715,2635,2900,2750,128,835,500,1900,5,1,25678786,679,-2.22,2.73,12,0.73,-1190.00,968.00,4970,20221005,-46.78,2500,20230316,5.80,4225,-37.40,20230619,2500,5.80,20230316,4970,-46.78,20221005,2500,5.80,20230316,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230724,150910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-165,5,-5.90,449423940,168368,123.49,2830,2830,2610,3630,1960,2795,2669.30,0.00,0,-45154,2935,2865,2785,2715,2635,2900,2750,128,835,500,1900,5,1,25678786,675,-2.21,2.72,12,0.66,-1190.00,968.00,4970,20221005,-47.08,2500,20230316,5.20,4225,-37.75,20230619,2500,5.20,20230316,4970,-47.08,20221005,2500,5.20,20230316,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230724,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,-150,5,-5.37,391161580,146291,107.30,2830,2830,2610,3630,1960,2795,2673.86,0.00,0,-42660,2935,2865,2785,2715,2635,2900,2750,128,835,500,1900,5,1,25678786,679,-2.22,2.73,12,0.57,-1190.00,968.00,4970,20221005,-46.78,2500,20230316,5.80,4225,-37.40,20230619,2500,5.80,20230316,4970,-46.78,20221005,2500,5.80,20230316,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230724,130908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-165,5,-5.90,313511655,116837,85.69,2830,2830,2610,3630,1960,2795,2683.33,0.00,0,-30811,2935,2865,2785,2715,2635,2900,2750,128,835,500,1900,5,1,25678786,675,-2.21,2.72,12,0.45,-1190.00,968.00,4970,20221005,-47.08,2500,20230316,5.20,4225,-37.75,20230619,2500,5.20,20230316,4970,-47.08,20221005,2500,5.20,20230316,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230724,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-140,5,-5.01,275546020,102347,75.07,2830,2830,2620,3630,1960,2795,2692.27,0.00,0,-29360,2935,2865,2785,2715,2635,2900,2750,128,835,500,1900,5,1,25678786,682,-2.23,2.74,12,0.40,-1190.00,968.00,4970,20221005,-46.58,2500,20230316,6.20,4225,-37.16,20230619,2500,6.20,20230316,4970,-46.58,20221005,2500,6.20,20230316,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230724,110913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-120,5,-4.29,187455435,69069,50.66,2830,2830,2670,3630,1960,2795,2714.03,0.00,0,-26571,2935,2865,2785,2715,2635,2900,2750,128,835,500,1900,5,1,25678786,687,-2.25,2.76,12,0.27,-1190.00,968.00,4970,20221005,-46.18,2500,20230316,7.00,4225,-36.69,20230619,2500,7.00,20230316,4970,-46.18,20221005,2500,7.00,20230316,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230724,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-115,5,-4.11,133275195,48907,35.87,2830,2830,2680,3630,1960,2795,2725.07,0.00,0,-19650,2935,2865,2785,2715,2635,2900,2750,128,835,500,1900,5,1,25678786,688,-2.25,2.77,12,0.19,-1190.00,968.00,4970,20221005,-46.08,2500,20230316,7.20,4225,-36.57,20230619,2500,7.20,20230316,4970,-46.08,20221005,2500,7.20,20230316,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230724,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-45,5,-1.61,29424110,10591,7.77,2830,2830,2725,3630,1960,2795,2778.22,0.00,0,-4795,2935,2865,2785,2715,2635,2900,2750,128,835,500,1900,5,1,25678786,706,-2.31,2.84,12,0.04,-1190.00,968.00,4970,20221005,-44.67,2500,20230316,10.00,4225,-34.91,20230619,2500,10.00,20230316,4970,-44.67,20221005,2500,10.00,20230316,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230721,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,90,2,3.33,372170085,134247,110.09,2705,2855,2705,3515,1895,2705,2772.26,0.00,0,13778,2848,2776,2728,2656,2608,2765,2645,128,810,500,1830,5,1,25678786,718,-2.35,2.89,12,0.52,-1190.00,968.00,4970,20221005,-43.76,2500,20230316,11.80,4225,-33.85,20230619,2500,11.80,20230316,4970,-43.76,20221005,2500,11.80,20230316,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230721,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,80,2,2.96,360674240,130102,106.69,2705,2855,2705,3515,1895,2705,2772.24,0.00,0,14118,2848,2776,2728,2656,2608,2765,2645,128,810,500,1830,5,1,25678786,715,-2.34,2.88,12,0.51,-1190.00,968.00,4970,20221005,-43.96,2500,20230316,11.40,4225,-34.08,20230619,2500,11.40,20230316,4970,-43.96,20221005,2500,11.40,20230316,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230721,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,50,2,1.85,336069180,121185,99.38,2705,2855,2705,3515,1895,2705,2773.19,0.00,0,16184,2848,2776,2728,2656,2608,2765,2645,128,810,500,1830,5,1,25678786,707,-2.32,2.85,12,0.47,-1190.00,968.00,4970,20221005,-44.57,2500,20230316,10.20,4225,-34.79,20230619,2500,10.20,20230316,4970,-44.57,20221005,2500,10.20,20230316,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230721,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,50,2,1.85,307064410,110671,90.76,2705,2855,2705,3515,1895,2705,2774.57,0.00,0,22082,2848,2776,2728,2656,2608,2765,2645,128,810,500,1830,5,1,25678786,707,-2.32,2.85,12,0.43,-1190.00,968.00,4970,20221005,-44.57,2500,20230316,10.20,4225,-34.79,20230619,2500,10.20,20230316,4970,-44.57,20221005,2500,10.20,20230316,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230721,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,70,2,2.59,262031605,94405,77.42,2705,2855,2705,3515,1895,2705,2775.61,0.00,0,24371,2848,2776,2728,2656,2608,2765,2645,128,810,500,1830,5,1,25678786,713,-2.33,2.87,12,0.37,-1190.00,968.00,4970,20221005,-44.16,2500,20230316,11.00,4225,-34.32,20230619,2500,11.00,20230316,4970,-44.16,20221005,2500,11.00,20230316,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230721,110908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,85,2,3.14,232350540,83719,68.66,2705,2855,2705,3515,1895,2705,2775.36,0.00,0,26667,2848,2776,2728,2656,2608,2765,2645,128,810,500,1830,5,1,25678786,716,-2.34,2.88,12,0.33,-1190.00,968.00,4970,20221005,-43.86,2500,20230316,11.60,4225,-33.96,20230619,2500,11.60,20230316,4970,-43.86,20221005,2500,11.60,20230316,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230721,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,80,2,2.96,123710515,44983,36.89,2705,2795,2705,3515,1895,2705,2750.16,0.00,0,20911,2848,2776,2728,2656,2608,2765,2645,128,810,500,1830,5,1,25678786,715,-2.34,2.88,12,0.18,-1190.00,968.00,4970,20221005,-43.96,2500,20230316,11.40,4225,-34.08,20230619,2500,11.40,20230316,4970,-43.96,20221005,2500,11.40,20230316,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230721,090906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,35,2,1.29,8237820,3019,2.48,2705,2795,2705,3515,1895,2705,2728.66,0.00,0,-877,2848,2776,2728,2656,2608,2765,2645,128,810,500,1830,5,1,25678786,704,-2.30,2.83,12,0.01,-1190.00,968.00,4970,20221005,-44.87,2500,20230316,9.60,4225,-35.15,20230619,2500,9.60,20230316,4970,-44.87,20221005,2500,9.60,20230316,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230720,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,0,3,0.00,331949865,121437,54.72,2705,2800,2680,3515,1895,2705,2733.52,0.00,0,1436,2868,2786,2668,2586,2468,2827,2627,128,810,500,1830,5,1,25678786,695,-2.27,2.79,12,0.47,-1190.00,968.00,4970,20221005,-45.57,2500,20230316,8.20,4225,-35.98,20230619,2500,8.20,20230316,4970,-45.57,20221005,2500,8.20,20230316,1.92,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230720,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,15,2,0.55,317332345,116049,52.29,2705,2800,2680,3515,1895,2705,2734.47,0.00,0,1598,2868,2786,2668,2586,2468,2827,2627,128,810,500,1830,5,1,25678786,698,-2.29,2.81,12,0.45,-1190.00,968.00,4970,20221005,-45.27,2500,20230316,8.80,4225,-35.62,20230619,2500,8.80,20230316,4970,-45.27,20221005,2500,8.80,20230316,1.92,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230720,140856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,0,3,0.00,284437170,103901,46.82,2705,2800,2680,3515,1895,2705,2737.58,0.00,0,1898,2868,2786,2668,2586,2468,2827,2627,128,810,500,1830,5,1,25678786,695,-2.27,2.79,12,0.40,-1190.00,968.00,4970,20221005,-45.57,2500,20230316,8.20,4225,-35.98,20230619,2500,8.20,20230316,4970,-45.57,20221005,2500,8.20,20230316,1.92,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230720,130857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,25,2,0.92,240457240,87664,39.50,2705,2800,2680,3515,1895,2705,2742.95,0.00,0,1800,2868,2786,2668,2586,2468,2827,2627,128,810,500,1830,5,1,25678786,701,-2.29,2.82,12,0.34,-1190.00,968.00,4970,20221005,-45.07,2500,20230316,9.20,4225,-35.38,20230619,2500,9.20,20230316,4970,-45.07,20221005,2500,9.20,20230316,1.92,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230720,120904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,55,2,2.03,212072390,77271,34.82,2705,2800,2680,3515,1895,2705,2744.54,0.00,0,-1882,2868,2786,2668,2586,2468,2827,2627,128,810,500,1830,5,1,25678786,709,-2.32,2.85,12,0.30,-1190.00,968.00,4970,20221005,-44.47,2500,20230316,10.40,4225,-34.67,20230619,2500,10.40,20230316,4970,-44.47,20221005,2500,10.40,20230316,1.92,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230720,110901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,45,2,1.66,183418980,66820,30.11,2705,2800,2680,3515,1895,2705,2744.98,0.00,0,-1858,2868,2786,2668,2586,2468,2827,2627,128,810,500,1830,5,1,25678786,706,-2.31,2.84,12,0.26,-1190.00,968.00,4970,20221005,-44.67,2500,20230316,10.00,4225,-34.91,20230619,2500,10.00,20230316,4970,-44.67,20221005,2500,10.00,20230316,1.92,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230720,100851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,55,2,2.03,124391495,45259,20.39,2705,2800,2680,3515,1895,2705,2748.45,0.00,0,1594,2868,2786,2668,2586,2468,2827,2627,128,810,500,1830,5,1,25678786,709,-2.32,2.85,12,0.18,-1190.00,968.00,4970,20221005,-44.47,2500,20230316,10.40,4225,-34.67,20230619,2500,10.40,20230316,4970,-44.47,20221005,2500,10.40,20230316,1.92,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230720,090853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,20,2,0.74,29341875,10838,4.88,2705,2740,2680,3515,1895,2705,2707.32,0.00,0,-498,2868,2786,2668,2586,2468,2827,2627,128,810,500,1830,5,1,25678786,700,-2.29,2.82,12,0.04,-1190.00,968.00,4970,20221005,-45.17,2500,20230316,9.00,4225,-35.50,20230619,2500,9.00,20230316,4970,-45.17,20221005,2500,9.00,20230316,1.92,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230719,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,50,2,1.88,582511775,219108,112.21,2655,2750,2550,3450,1860,2655,2658.52,0.00,0,16162,2848,2751,2703,2606,2558,2727,2582,128,795,500,1800,5,1,25678786,695,-2.27,2.79,12,0.85,-1190.00,968.00,4970,20221005,-45.57,2500,20230316,8.20,4225,-35.98,20230619,2500,8.20,20230316,4970,-45.57,20221005,2500,8.20,20230316,1.91,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230719,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,45,2,1.69,558314560,210129,107.61,2655,2750,2550,3450,1860,2655,2657.01,0.00,0,14784,2848,2751,2703,2606,2558,2727,2582,128,795,500,1800,5,1,25678786,693,-2.27,2.79,12,0.82,-1190.00,968.00,4970,20221005,-45.67,2500,20230316,8.00,4225,-36.09,20230619,2500,8.00,20230316,4970,-45.67,20221005,2500,8.00,20230316,1.91,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230719,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,75,2,2.82,490118055,184998,94.74,2655,2750,2550,3450,1860,2655,2649.32,0.00,0,16651,2848,2751,2703,2606,2558,2727,2582,128,795,500,1800,5,1,25678786,701,-2.29,2.82,12,0.72,-1190.00,968.00,4970,20221005,-45.07,2500,20230316,9.20,4225,-35.38,20230619,2500,9.20,20230316,4970,-45.07,20221005,2500,9.20,20230316,1.91,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230719,130859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,75,2,2.82,437358280,165652,84.83,2655,2750,2550,3450,1860,2655,2640.22,0.00,0,23156,2848,2751,2703,2606,2558,2727,2582,128,795,500,1800,5,1,25678786,701,-2.29,2.82,12,0.65,-1190.00,968.00,4970,20221005,-45.07,2500,20230316,9.20,4225,-35.38,20230619,2500,9.20,20230316,4970,-45.07,20221005,2500,9.20,20230316,1.91,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230719,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,25,2,0.94,401188880,152226,77.96,2655,2750,2550,3450,1860,2655,2635.48,0.00,0,16879,2848,2751,2703,2606,2558,2727,2582,128,795,500,1800,5,1,25678786,688,-2.25,2.77,12,0.59,-1190.00,968.00,4970,20221005,-46.08,2500,20230316,7.20,4225,-36.57,20230619,2500,7.20,20230316,4970,-46.08,20221005,2500,7.20,20230316,1.91,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230719,110911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,30,2,1.13,366046435,139140,71.25,2655,2750,2550,3450,1860,2655,2630.78,0.00,0,16232,2848,2751,2703,2606,2558,2727,2582,128,795,500,1800,5,1,25678786,689,-2.26,2.77,12,0.54,-1190.00,968.00,4970,20221005,-45.98,2500,20230316,7.40,4225,-36.45,20230619,2500,7.40,20230316,4970,-45.98,20221005,2500,7.40,20230316,1.91,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230719,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,-10,5,-0.38,281448335,107740,55.17,2655,2695,2550,3450,1860,2655,2612.29,0.00,0,6466,2848,2751,2703,2606,2558,2727,2582,128,795,500,1800,5,1,25678786,679,-2.22,2.73,12,0.42,-1190.00,968.00,4970,20221005,-46.78,2500,20230316,5.80,4225,-37.40,20230619,2500,5.80,20230316,4970,-46.78,20221005,2500,5.80,20230316,1.91,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230719,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,10,2,0.38,12812545,4786,2.45,2655,2695,2655,3450,1860,2655,2677.09,0.00,0,-2208,2848,2751,2703,2606,2558,2727,2582,128,795,500,1800,5,1,25678786,684,-2.24,2.75,12,0.02,-1190.00,968.00,4970,20221005,-46.38,2500,20230316,6.60,4225,-36.92,20230619,2500,6.60,20230316,4970,-46.38,20221005,2500,6.60,20230316,1.91,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230718,160902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-95,5,-3.45,523813115,193889,91.56,2800,2800,2655,3575,1925,2750,2701.86,0.00,0,-5088,2990,2870,2770,2650,2550,2820,2600,128,825,500,1870,5,1,25678786,682,-2.23,2.74,12,0.76,-1190.00,968.00,4970,20221005,-46.58,2500,20230316,6.20,4225,-37.16,20230619,2500,6.20,20230316,4970,-46.58,20221005,2500,6.20,20230316,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230718,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,-80,5,-2.91,483084755,178584,84.33,2800,2800,2665,3575,1925,2750,2705.08,0.00,0,-2382,2990,2870,2770,2650,2550,2820,2600,128,825,500,1870,5,1,25678786,686,-2.24,2.76,12,0.70,-1190.00,968.00,4970,20221005,-46.28,2500,20230316,6.80,4225,-36.80,20230619,2500,6.80,20230316,4970,-46.28,20221005,2500,6.80,20230316,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230718,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-60,5,-2.18,394340330,145473,68.69,2800,2800,2690,3575,1925,2750,2710.75,0.00,0,810,2990,2870,2770,2650,2550,2820,2600,128,825,500,1870,5,1,25678786,691,-2.26,2.78,12,0.57,-1190.00,968.00,4970,20221005,-45.88,2500,20230316,7.60,4225,-36.33,20230619,2500,7.60,20230316,4970,-45.88,20221005,2500,7.60,20230316,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230718,130859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-50,5,-1.82,358609750,132223,62.44,2800,2800,2700,3575,1925,2750,2712.16,0.00,0,3102,2990,2870,2770,2650,2550,2820,2600,128,825,500,1870,5,1,25678786,693,-2.27,2.79,12,0.51,-1190.00,968.00,4970,20221005,-45.67,2500,20230316,8.00,4225,-36.09,20230619,2500,8.00,20230316,4970,-45.67,20221005,2500,8.00,20230316,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230718,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-45,5,-1.64,265900900,97909,46.23,2800,2800,2700,3575,1925,2750,2715.80,0.00,0,1069,2990,2870,2770,2650,2550,2820,2600,128,825,500,1870,5,1,25678786,695,-2.27,2.79,12,0.38,-1190.00,968.00,4970,20221005,-45.57,2500,20230316,8.20,4225,-35.98,20230619,2500,8.20,20230316,4970,-45.57,20221005,2500,8.20,20230316,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230718,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,-25,5,-0.91,206270590,75852,35.82,2800,2800,2700,3575,1925,2750,2719.38,0.00,0,60,2990,2870,2770,2650,2550,2820,2600,128,825,500,1870,5,1,25678786,700,-2.29,2.82,12,0.30,-1190.00,968.00,4970,20221005,-45.17,2500,20230316,9.00,4225,-35.50,20230619,2500,9.00,20230316,4970,-45.17,20221005,2500,9.00,20230316,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230718,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,-40,5,-1.45,124034175,45511,21.49,2800,2800,2700,3575,1925,2750,2725.37,0.00,0,-9131,2990,2870,2770,2650,2550,2820,2600,128,825,500,1870,5,1,25678786,696,-2.28,2.80,12,0.18,-1190.00,968.00,4970,20221005,-45.47,2500,20230316,8.40,4225,-35.86,20230619,2500,8.40,20230316,4970,-45.47,20221005,2500,8.40,20230316,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230718,090856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,5,2,0.18,23911275,8592,4.06,2800,2800,2750,3575,1925,2750,2782.97,0.00,0,-1801,2990,2870,2770,2650,2550,2820,2600,128,825,500,1870,5,1,25678786,707,-2.32,2.85,12,0.03,-1190.00,968.00,4970,20221005,-44.57,2500,20230316,10.20,4225,-34.79,20230619,2500,10.20,20230316,4970,-44.57,20221005,2500,10.20,20230316,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230717,160858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-100,5,-3.51,582056075,211600,76.66,2850,2890,2670,3705,1995,2850,2750.74,0.00,0,28472,3136,2992,2911,2767,2686,2952,2727,128,855,500,1930,5,1,25678786,706,-2.31,2.84,12,0.82,-1190.00,968.00,4970,20221005,-44.67,2500,20230316,10.00,4225,-34.91,20230619,2500,10.00,20230316,4970,-44.67,20221005,2500,10.00,20230316,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230717,150854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-90,5,-3.16,554086470,201447,72.98,2850,2890,2670,3705,1995,2850,2750.53,0.00,0,27222,3136,2992,2911,2767,2686,2952,2727,128,855,500,1930,5,1,25678786,709,-2.32,2.85,12,0.78,-1190.00,968.00,4970,20221005,-44.47,2500,20230316,10.40,4225,-34.67,20230619,2500,10.40,20230316,4970,-44.47,20221005,2500,10.40,20230316,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230717,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-70,5,-2.46,492162430,179039,64.86,2850,2890,2670,3705,1995,2850,2748.91,0.00,0,25856,3136,2992,2911,2767,2686,2952,2727,128,855,500,1930,5,1,25678786,714,-2.34,2.87,12,0.70,-1190.00,968.00,4970,20221005,-44.06,2500,20230316,11.20,4225,-34.20,20230619,2500,11.20,20230316,4970,-44.06,20221005,2500,11.20,20230316,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230717,130848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-55,5,-1.93,450961080,164264,59.51,2850,2890,2670,3705,1995,2850,2745.34,0.00,0,28896,3136,2992,2911,2767,2686,2952,2727,128,855,500,1930,5,1,25678786,718,-2.35,2.89,12,0.64,-1190.00,968.00,4970,20221005,-43.76,2500,20230316,11.80,4225,-33.85,20230619,2500,11.80,20230316,4970,-43.76,20221005,2500,11.80,20230316,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230717,120900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-70,5,-2.46,430631230,156984,56.87,2850,2890,2670,3705,1995,2850,2743.15,0.00,0,29556,3136,2992,2911,2767,2686,2952,2727,128,855,500,1930,5,1,25678786,714,-2.34,2.87,12,0.61,-1190.00,968.00,4970,20221005,-44.06,2500,20230316,11.20,4225,-34.20,20230619,2500,11.20,20230316,4970,-44.06,20221005,2500,11.20,20230316,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230717,110850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-85,5,-2.98,373873285,136589,49.48,2850,2890,2670,3705,1995,2850,2737.21,0.00,0,22796,3136,2992,2911,2767,2686,2952,2727,128,855,500,1930,5,1,25678786,710,-2.32,2.86,12,0.53,-1190.00,968.00,4970,20221005,-44.37,2500,20230316,10.60,4225,-34.56,20230619,2500,10.60,20230316,4970,-44.37,20221005,2500,10.60,20230316,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230717,100850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,-120,5,-4.21,322984760,118104,42.79,2850,2890,2670,3705,1995,2850,2734.75,0.00,0,20620,3136,2992,2911,2767,2686,2952,2727,128,855,500,1930,5,1,25678786,701,-2.29,2.82,12,0.46,-1190.00,968.00,4970,20221005,-45.07,2500,20230316,9.20,4225,-35.38,20230619,2500,9.20,20230316,4970,-45.07,20221005,2500,9.20,20230316,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230717,090850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-150,5,-5.26,123094880,44825,16.24,2850,2890,2670,3705,1995,2850,2746.12,0.00,0,6245,3136,2992,2911,2767,2686,2952,2727,128,855,500,1930,5,1,25678786,693,-2.27,2.79,12,0.17,-1190.00,968.00,4970,20221005,-45.67,2500,20230316,8.00,4225,-36.09,20230619,2500,8.00,20230316,4970,-45.67,20221005,2500,8.00,20230316,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230714,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-165,5,-5.47,794777905,275333,149.27,3000,3055,2830,3915,2115,3015,2886.69,0.00,0,-29892,3135,3075,3030,2970,2925,3105,3000,128,900,500,2050,5,1,25678786,732,-2.39,2.94,12,1.07,-1190.00,968.00,4970,20221005,-42.66,2500,20230316,14.00,4225,-32.54,20230619,2500,14.00,20230316,4970,-42.66,20221005,2500,14.00,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230714,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-165,5,-5.47,754374640,261163,141.59,3000,3055,2830,3915,2115,3015,2888.52,0.00,0,-28304,3135,3075,3030,2970,2925,3105,3000,128,900,500,2050,5,1,25678786,732,-2.39,2.94,12,1.02,-1190.00,968.00,4970,20221005,-42.66,2500,20230316,14.00,4225,-32.54,20230619,2500,14.00,20230316,4970,-42.66,20221005,2500,14.00,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230714,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-165,5,-5.47,645820595,223096,120.95,3000,3055,2830,3915,2115,3015,2894.81,0.00,0,-26482,3135,3075,3030,2970,2925,3105,3000,128,900,500,2050,5,1,25678786,732,-2.39,2.94,12,0.87,-1190.00,968.00,4970,20221005,-42.66,2500,20230316,14.00,4225,-32.54,20230619,2500,14.00,20230316,4970,-42.66,20221005,2500,14.00,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230714,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-115,5,-3.81,435066080,149541,81.07,3000,3055,2885,3915,2115,3015,2909.34,0.00,0,-25505,3135,3075,3030,2970,2925,3105,3000,128,900,500,2050,5,1,25678786,745,-2.44,3.00,12,0.58,-1190.00,968.00,4970,20221005,-41.65,2500,20230316,16.00,4225,-31.36,20230619,2500,16.00,20230316,4970,-41.65,20221005,2500,16.00,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230714,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,-125,5,-4.15,388557070,133461,72.35,3000,3055,2885,3915,2115,3015,2911.39,0.00,0,-25190,3135,3075,3030,2970,2925,3105,3000,128,900,500,2050,5,1,25678786,742,-2.43,2.99,12,0.52,-1190.00,968.00,4970,20221005,-41.85,2500,20230316,15.60,4225,-31.60,20230619,2500,15.60,20230316,4970,-41.85,20221005,2500,15.60,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230714,110856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-115,5,-3.81,320252440,109856,59.56,3000,3055,2885,3915,2115,3015,2915.20,0.00,0,-22933,3135,3075,3030,2970,2925,3105,3000,128,900,500,2050,5,1,25678786,745,-2.44,3.00,12,0.43,-1190.00,968.00,4970,20221005,-41.65,2500,20230316,16.00,4225,-31.36,20230619,2500,16.00,20230316,4970,-41.65,20221005,2500,16.00,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230714,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,-110,5,-3.65,260638480,89333,48.43,3000,3055,2885,3915,2115,3015,2917.61,0.00,0,-21561,3135,3075,3030,2970,2925,3105,3000,128,900,500,2050,5,1,25678786,746,-2.44,3.00,12,0.35,-1190.00,968.00,4970,20221005,-41.55,2500,20230316,16.20,4225,-31.24,20230619,2500,16.20,20230316,4970,-41.55,20221005,2500,16.20,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230714,090852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-115,5,-3.81,83978000,28608,15.51,3000,3055,2900,3915,2115,3015,2935.47,0.00,0,-2276,3135,3075,3030,2970,2925,3105,3000,128,900,500,2050,5,1,25678786,745,-2.44,3.00,12,0.11,-1190.00,968.00,4970,20221005,-41.65,2500,20230316,16.00,4225,-31.36,20230619,2500,16.00,20230316,4970,-41.65,20221005,2500,16.00,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230713,160848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3015,30,2,1.01,554313150,183449,119.68,3010,3090,2985,3880,2090,2985,3021.63,0.00,0,58819,3148,3066,3008,2926,2868,3107,2967,128,895,500,2020,5,1,25678786,774,-2.53,3.11,12,0.71,-1190.00,968.00,4970,20221005,-39.34,2500,20230316,20.60,4225,-28.64,20230619,2500,20.60,20230316,4970,-39.34,20221005,2500,20.60,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230713,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3010,25,2,0.84,527545770,174557,113.88,3010,3090,2985,3880,2090,2985,3022.20,0.00,0,58426,3148,3066,3008,2926,2868,3107,2967,128,895,500,2020,5,1,25678786,773,-2.53,3.11,12,0.68,-1190.00,968.00,4970,20221005,-39.44,2500,20230316,20.40,4225,-28.76,20230619,2500,20.40,20230316,4970,-39.44,20221005,2500,20.40,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230713,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,55,2,1.84,423374850,140029,91.36,3010,3090,2985,3880,2090,2985,3023.48,0.00,0,59151,3148,3066,3008,2926,2868,3107,2967,128,895,500,2020,5,1,25678786,781,-2.55,3.14,12,0.55,-1190.00,968.00,4970,20221005,-38.83,2500,20230316,21.60,4225,-28.05,20230619,2500,21.60,20230316,4970,-38.83,20221005,2500,21.60,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230713,130847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,75,2,2.51,408336180,135074,88.12,3010,3090,2985,3880,2090,2985,3023.06,0.00,0,58040,3148,3066,3008,2926,2868,3107,2967,128,895,500,2020,5,1,25678786,786,-2.57,3.16,12,0.53,-1190.00,968.00,4970,20221005,-38.43,2500,20230316,22.40,4225,-27.57,20230619,2500,22.40,20230316,4970,-38.43,20221005,2500,22.40,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230713,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,70,2,2.35,375943120,124439,81.18,3010,3090,2985,3880,2090,2985,3021.10,0.00,0,59818,3148,3066,3008,2926,2868,3107,2967,128,895,500,2020,5,1,25678786,784,-2.57,3.16,12,0.48,-1190.00,968.00,4970,20221005,-38.53,2500,20230316,22.20,4225,-27.69,20230619,2500,22.20,20230316,4970,-38.53,20221005,2500,22.20,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230713,110846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,65,2,2.18,322224260,106729,69.63,3010,3090,2985,3880,2090,2985,3019.09,0.00,0,53868,3148,3066,3008,2926,2868,3107,2967,128,895,500,2020,5,1,25678786,783,-2.56,3.15,12,0.42,-1190.00,968.00,4970,20221005,-38.63,2500,20230316,22.00,4225,-27.81,20230619,2500,22.00,20230316,4970,-38.63,20221005,2500,22.00,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230713,100840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3040,55,2,1.84,261869050,86928,56.71,3010,3090,2985,3880,2090,2985,3012.48,0.00,0,41502,3148,3066,3008,2926,2868,3107,2967,128,895,500,2020,5,1,25678786,781,-2.55,3.14,12,0.34,-1190.00,968.00,4970,20221005,-38.83,2500,20230316,21.60,4225,-28.05,20230619,2500,21.60,20230316,4970,-38.83,20221005,2500,21.60,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230713,090837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2990,5,2,0.17,43268745,14375,9.38,3010,3040,2985,3880,2090,2985,3010.00,0.00,0,460,3148,3066,3008,2926,2868,3107,2967,128,895,500,2020,5,1,25678786,768,-2.51,3.09,12,0.06,-1190.00,968.00,4970,20221005,-39.84,2500,20230316,19.60,4225,-29.23,20230619,2500,19.60,20230316,4970,-39.84,20221005,2500,19.60,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230712,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2985,35,2,1.19,458786540,152819,65.09,2950,3090,2950,3835,2065,2950,3002.16,0.00,0,40519,3120,3035,2985,2900,2850,3010,2875,128,885,500,2000,5,1,25678786,767,-2.51,3.08,12,0.60,-1190.00,968.00,4970,20221005,-39.94,2500,20230316,19.40,4225,-29.35,20230619,2500,19.40,20230316,4970,-39.94,20221005,2500,19.40,20230316,2.06,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230712,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2985,35,2,1.19,448640960,149423,63.64,2950,3090,2950,3835,2065,2950,3002.49,0.00,0,40383,3120,3035,2985,2900,2850,3010,2875,128,885,500,2000,5,1,25678786,767,-2.51,3.08,12,0.58,-1190.00,968.00,4970,20221005,-39.94,2500,20230316,19.40,4225,-29.35,20230619,2500,19.40,20230316,4970,-39.94,20221005,2500,19.40,20230316,2.06,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230712,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,75,2,2.54,378191155,125923,53.63,2950,3090,2950,3835,2065,2950,3003.35,0.00,0,26029,3120,3035,2985,2900,2850,3010,2875,128,885,500,2000,5,1,25678786,777,-2.54,3.12,12,0.49,-1190.00,968.00,4970,20221005,-39.13,2500,20230316,21.00,4225,-28.40,20230619,2500,21.00,20230316,4970,-39.13,20221005,2500,21.00,20230316,2.06,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230712,130832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3005,55,2,1.86,321869420,107142,45.63,2950,3090,2950,3835,2065,2950,3004.14,0.00,0,23236,3120,3035,2985,2900,2850,3010,2875,128,885,500,2000,5,1,25678786,772,-2.53,3.10,12,0.42,-1190.00,968.00,4970,20221005,-39.54,2500,20230316,20.20,4225,-28.88,20230619,2500,20.20,20230316,4970,-39.54,20221005,2500,20.20,20230316,2.06,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230712,120836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3020,70,2,2.37,300995465,100212,42.68,2950,3090,2950,3835,2065,2950,3003.59,0.00,0,23050,3120,3035,2985,2900,2850,3010,2875,128,885,500,2000,5,1,25678786,775,-2.54,3.12,12,0.39,-1190.00,968.00,4970,20221005,-39.24,2500,20230316,20.80,4225,-28.52,20230619,2500,20.80,20230316,4970,-39.24,20221005,2500,20.80,20230316,2.06,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230712,110836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3030,80,2,2.71,255675920,85216,36.30,2950,3090,2950,3835,2065,2950,3000.33,0.00,0,21852,3120,3035,2985,2900,2850,3010,2875,128,885,500,2000,5,1,25678786,778,-2.55,3.13,12,0.33,-1190.00,968.00,4970,20221005,-39.03,2500,20230316,21.20,4225,-28.28,20230619,2500,21.20,20230316,4970,-39.03,20221005,2500,21.20,20230316,2.06,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230712,100836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,50,2,1.69,166966215,56073,23.88,2950,3035,2950,3835,2065,2950,2977.66,0.00,0,16094,3120,3035,2985,2900,2850,3010,2875,128,885,500,2000,5,1,25678786,770,-2.52,3.10,12,0.22,-1190.00,968.00,4970,20221005,-39.64,2500,20230316,20.00,4225,-28.99,20230619,2500,20.00,20230316,4970,-39.64,20221005,2500,20.00,20230316,2.06,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230712,090837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,0,3,0.00,77885815,26383,11.24,2950,2995,2950,3835,2065,2950,2952.12,0.00,0,15593,3120,3035,2985,2900,2850,3010,2875,128,885,500,2000,5,1,25678786,758,-2.48,3.05,12,0.10,-1190.00,968.00,4970,20221005,-40.64,2500,20230316,18.00,4225,-30.18,20230619,2500,18.00,20230316,4970,-40.64,20221005,2500,18.00,20230316,2.06,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230711,160825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2950,-75,5,-2.48,698473100,234699,63.03,3035,3070,2935,3930,2120,3025,2975.78,0.00,0,-9698,3341,3182,3101,2942,2861,3142,2902,128,905,500,2050,5,1,25678786,758,-2.48,3.05,12,0.91,-1190.00,968.00,4970,20221005,-40.64,2500,20230316,18.00,4225,-30.18,20230619,2500,18.00,20230316,4970,-40.64,20221005,2500,18.00,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230711,150822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2965,-60,5,-1.98,642235345,215702,57.93,3035,3070,2935,3930,2120,3025,2977.15,0.00,0,-11189,3341,3182,3101,2942,2861,3142,2902,128,905,500,2050,5,1,25678786,761,-2.49,3.06,12,0.84,-1190.00,968.00,4970,20221005,-40.34,2500,20230316,18.60,4225,-29.82,20230619,2500,18.60,20230316,4970,-40.34,20221005,2500,18.60,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230711,140817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2955,-70,5,-2.31,594611475,199572,53.60,3035,3070,2935,3930,2120,3025,2979.15,0.00,0,-11663,3341,3182,3101,2942,2861,3142,2902,128,905,500,2050,5,1,25678786,759,-2.48,3.05,12,0.78,-1190.00,968.00,4970,20221005,-40.54,2500,20230316,18.20,4225,-30.06,20230619,2500,18.20,20230316,4970,-40.54,20221005,2500,18.20,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230711,130808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2955,-70,5,-2.31,557768595,187099,50.25,3035,3070,2935,3930,2120,3025,2980.85,0.00,0,-10271,3341,3182,3101,2942,2861,3142,2902,128,905,500,2050,5,1,25678786,759,-2.48,3.05,12,0.73,-1190.00,968.00,4970,20221005,-40.54,2500,20230316,18.20,4225,-30.06,20230619,2500,18.20,20230316,4970,-40.54,20221005,2500,18.20,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230711,120827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2970,-55,5,-1.82,452848460,151553,40.70,3035,3070,2950,3930,2120,3025,2987.75,0.00,0,4177,3341,3182,3101,2942,2861,3142,2902,128,905,500,2050,5,1,25678786,763,-2.50,3.07,12,0.59,-1190.00,968.00,4970,20221005,-40.24,2500,20230316,18.80,4225,-29.70,20230619,2500,18.80,20230316,4970,-40.24,20221005,2500,18.80,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230711,110832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2980,-45,5,-1.49,295046525,98294,26.40,3035,3070,2970,3930,2120,3025,3001.38,0.00,0,4516,3341,3182,3101,2942,2861,3142,2902,128,905,500,2050,5,1,25678786,765,-2.50,3.08,12,0.38,-1190.00,968.00,4970,20221005,-40.04,2500,20230316,19.20,4225,-29.47,20230619,2500,19.20,20230316,4970,-40.04,20221005,2500,19.20,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230711,100829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3000,-25,5,-0.83,214582610,71359,19.17,3035,3070,2970,3930,2120,3025,3006.77,0.00,0,9849,3341,3182,3101,2942,2861,3142,2902,128,905,500,2050,5,1,25678786,770,-2.52,3.10,12,0.28,-1190.00,968.00,4970,20221005,-39.64,2500,20230316,20.00,4225,-28.99,20230619,2500,20.00,20230316,4970,-39.64,20221005,2500,20.00,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230711,090827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3035,10,2,0.33,30700575,10077,2.71,3035,3070,3025,3930,2120,3025,3049.57,0.00,0,-37,3341,3182,3101,2942,2861,3142,2902,128,905,500,2050,5,1,25678786,779,-2.55,3.14,12,0.04,-1190.00,968.00,4970,20221005,-38.93,2500,20230316,21.40,4225,-28.17,20230619,2500,21.40,20230316,4970,-38.93,20221005,2500,21.40,20230316,1.99,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230710,160819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3025,-285,5,-8.61,1146163245,370973,25.37,3215,3260,3020,4300,2320,3310,3089.82,0.00,0,-58106,3760,3535,3335,3110,2910,3647,3222,128,990,500,2250,5,1,25678786,777,-2.54,3.12,12,1.44,-1190.00,968.00,4970,20221005,-39.13,2500,20230316,21.00,4225,-28.40,20230619,2500,21.00,20230316,4970,-39.13,20221005,2500,21.00,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230710,150822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3045,-265,5,-8.01,1043759450,337175,23.06,3215,3260,3035,4300,2320,3310,3095.60,0.00,0,-56249,3760,3535,3335,3110,2910,3647,3222,128,990,500,2250,5,1,25678786,782,-2.56,3.15,12,1.31,-1190.00,968.00,4970,20221005,-38.73,2500,20230316,21.80,4225,-27.93,20230619,2500,21.80,20230316,4970,-38.73,20221005,2500,21.80,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230710,140814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,-220,5,-6.65,857243330,276091,18.88,3215,3260,3050,4300,2320,3310,3104.93,0.00,0,-52666,3760,3535,3335,3110,2910,3647,3222,128,990,500,2250,5,1,25678786,793,-2.60,3.19,12,1.08,-1190.00,968.00,4970,20221005,-37.83,2500,20230316,23.60,4225,-26.86,20230619,2500,23.60,20230316,4970,-37.83,20221005,2500,23.60,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230710,130803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-215,5,-6.50,824243870,265406,18.15,3215,3260,3050,4300,2320,3310,3105.60,0.00,0,-50842,3760,3535,3335,3110,2910,3647,3222,128,990,500,2250,5,1,25678786,795,-2.60,3.20,12,1.03,-1190.00,968.00,4970,20221005,-37.73,2500,20230316,23.80,4225,-26.75,20230619,2500,23.80,20230316,4970,-37.73,20221005,2500,23.80,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230710,120825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3080,-230,5,-6.95,785708575,252879,17.29,3215,3260,3050,4300,2320,3310,3107.05,0.00,0,-48280,3760,3535,3335,3110,2910,3647,3222,128,990,500,2250,5,1,25678786,791,-2.59,3.18,12,0.98,-1190.00,968.00,4970,20221005,-38.03,2500,20230316,23.20,4225,-27.10,20230619,2500,23.20,20230316,4970,-38.03,20221005,2500,23.20,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230710,110822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,-235,5,-7.10,696621130,223832,15.31,3215,3260,3050,4300,2320,3310,3112.25,0.00,0,-50267,3760,3535,3335,3110,2910,3647,3222,128,990,500,2250,5,1,25678786,790,-2.58,3.18,12,0.87,-1190.00,968.00,4970,20221005,-38.13,2500,20230316,23.00,4225,-27.22,20230619,2500,23.00,20230316,4970,-38.13,20221005,2500,23.00,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230710,100824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3115,-195,5,-5.89,572716590,183911,12.58,3215,3260,3050,4300,2320,3310,3114.10,0.00,0,-34664,3760,3535,3335,3110,2910,3647,3222,128,990,500,2250,5,1,25678786,800,-2.62,3.22,12,0.72,-1190.00,968.00,4970,20221005,-37.32,2500,20230316,24.60,4225,-26.27,20230619,2500,24.60,20230316,4970,-37.32,20221005,2500,24.60,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230710,090815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,-220,5,-6.65,293307000,93271,6.38,3215,3260,3080,4300,2320,3310,3144.67,0.00,0,-4113,3760,3535,3335,3110,2910,3647,3222,128,990,500,2250,5,1,25678786,793,-2.60,3.19,12,0.36,-1190.00,968.00,4970,20221005,-37.83,2500,20230316,23.60,4225,-26.86,20230619,2500,23.60,20230316,4970,-37.83,20221005,2500,23.60,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230707,160813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,175,2,5.58,4782066145,1416443,808.03,3135,3560,3135,4075,2195,3135,3376.17,0.00,0,47875,3338,3236,3138,3036,2938,3287,3087,128,940,500,2130,5,1,25678786,850,-2.78,3.42,12,5.52,-1190.00,968.00,4970,20221005,-33.40,2500,20230316,32.40,4225,-21.66,20230619,2500,32.40,20230316,4970,-33.40,20221005,2500,32.40,20230316,2.01,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230707,150813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3365,230,2,7.34,4602463320,1362378,777.19,3135,3560,3135,4075,2195,3135,3378.26,0.00,0,37903,3338,3236,3138,3036,2938,3287,3087,128,940,500,2130,5,1,25678786,864,-2.83,3.48,12,5.31,-1190.00,968.00,4970,20221005,-32.29,2500,20230316,34.60,4225,-20.36,20230619,2500,34.60,20230316,4970,-32.29,20221005,2500,34.60,20230316,2.01,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230707,140828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3375,240,2,7.66,4366949965,1292477,737.32,3135,3560,3135,4075,2195,3135,3378.74,0.00,0,35922,3338,3236,3138,3036,2938,3287,3087,128,940,500,2130,5,1,25678786,867,-2.84,3.49,12,5.03,-1190.00,968.00,4970,20221005,-32.09,2500,20230316,35.00,4225,-20.12,20230619,2500,35.00,20230316,4970,-32.09,20221005,2500,35.00,20230316,2.01,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230707,130818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3310,175,2,5.58,3967945035,1173820,669.63,3135,3560,3135,4075,2195,3135,3380.37,0.00,0,5449,3338,3236,3138,3036,2938,3287,3087,128,940,500,2130,5,1,25678786,850,-2.78,3.42,12,4.57,-1190.00,968.00,4970,20221005,-33.40,2500,20230316,32.40,4225,-21.66,20230619,2500,32.40,20230316,4970,-33.40,20221005,2500,32.40,20230316,2.01,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230707,120822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3290,155,2,4.94,3811297335,1126377,642.56,3135,3560,3135,4075,2195,3135,3383.68,0.00,0,-4957,3338,3236,3138,3036,2938,3287,3087,128,940,500,2130,5,1,25678786,845,-2.76,3.40,12,4.39,-1190.00,968.00,4970,20221005,-33.80,2500,20230316,31.60,4225,-22.13,20230619,2500,31.60,20230316,4970,-33.80,20221005,2500,31.60,20230316,2.01,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230707,110824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3295,160,2,5.10,3726723325,1100604,627.86,3135,3560,3135,4075,2195,3135,3386.07,0.00,0,-7832,3338,3236,3138,3036,2938,3287,3087,128,940,500,2130,5,1,25678786,846,-2.77,3.40,12,4.29,-1190.00,968.00,4970,20221005,-33.70,2500,20230316,31.80,4225,-22.01,20230619,2500,31.80,20230316,4970,-33.70,20221005,2500,31.80,20230316,2.01,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230707,100813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3335,200,2,6.38,3322414000,978347,558.11,3135,3560,3135,4075,2195,3135,3395.95,0.00,0,-4244,3338,3236,3138,3036,2938,3287,3087,128,940,500,2130,5,1,25678786,856,-2.80,3.45,12,3.81,-1190.00,968.00,4970,20221005,-32.90,2500,20230316,33.40,4225,-21.07,20230619,2500,33.40,20230316,4970,-32.90,20221005,2500,33.40,20230316,2.01,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230707,090815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3280,145,2,4.63,230444835,70377,40.15,3135,3325,3135,4075,2195,3135,3274.43,0.00,0,10166,3338,3236,3138,3036,2938,3287,3087,128,940,500,2130,5,1,25678786,842,-2.76,3.39,12,0.27,-1190.00,968.00,4970,20221005,-34.00,2500,20230316,31.20,4225,-22.37,20230619,2500,31.20,20230316,4970,-34.00,20221005,2500,31.20,20230316,2.01,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230706,160814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3135,40,2,1.29,545671495,173723,132.38,3125,3240,3040,4020,2170,3095,3141.10,0.00,0,-9152,3375,3235,3165,3025,2955,3200,2990,128,925,500,2100,5,1,25678786,805,-2.63,3.24,12,0.68,-1190.00,968.00,4970,20221005,-36.92,2500,20230316,25.40,4225,-25.80,20230619,2500,25.40,20230316,4970,-36.92,20221005,2500,25.40,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230706,150814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,-5,5,-0.16,504613680,160577,122.36,3125,3240,3040,4020,2170,3095,3142.50,0.00,0,-10420,3375,3235,3165,3025,2955,3200,2990,128,925,500,2100,5,1,25678786,793,-2.60,3.19,12,0.63,-1190.00,968.00,4970,20221005,-37.83,2500,20230316,23.60,4225,-26.86,20230619,2500,23.60,20230316,4970,-37.83,20221005,2500,23.60,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230706,140815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,50,2,1.62,435706570,138434,105.49,3125,3240,3040,4020,2170,3095,3147.40,0.00,0,-1652,3375,3235,3165,3025,2955,3200,2990,128,925,500,2100,5,1,25678786,808,-2.64,3.25,12,0.54,-1190.00,968.00,4970,20221005,-36.72,2500,20230316,25.80,4225,-25.56,20230619,2500,25.80,20230316,4970,-36.72,20221005,2500,25.80,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230706,130815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,25,2,0.81,397182035,126068,96.06,3125,3240,3040,4020,2170,3095,3150.54,0.00,0,-96,3375,3235,3165,3025,2955,3200,2990,128,925,500,2100,5,1,25678786,801,-2.62,3.22,12,0.49,-1190.00,968.00,4970,20221005,-37.22,2500,20230316,24.80,4225,-26.15,20230619,2500,24.80,20230316,4970,-37.22,20221005,2500,24.80,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230706,120804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3130,35,2,1.13,347625505,110256,84.02,3125,3240,3040,4020,2170,3095,3152.89,0.00,0,-3726,3375,3235,3165,3025,2955,3200,2990,128,925,500,2100,5,1,25678786,804,-2.63,3.23,12,0.43,-1190.00,968.00,4970,20221005,-37.02,2500,20230316,25.20,4225,-25.92,20230619,2500,25.20,20230316,4970,-37.02,20221005,2500,25.20,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230706,110819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3160,65,2,2.10,297365140,94421,71.95,3125,3240,3040,4020,2170,3095,3149.35,0.00,0,663,3375,3235,3165,3025,2955,3200,2990,128,925,500,2100,5,1,25678786,811,-2.66,3.26,12,0.37,-1190.00,968.00,4970,20221005,-36.42,2500,20230316,26.40,4225,-25.21,20230619,2500,26.40,20230316,4970,-36.42,20221005,2500,26.40,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230706,100814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,85,2,2.75,130788885,42381,32.29,3125,3200,3040,4020,2170,3095,3086.03,0.00,0,-2288,3375,3235,3165,3025,2955,3200,2990,128,925,500,2100,5,1,25678786,817,-2.67,3.29,12,0.17,-1190.00,968.00,4970,20221005,-36.02,2500,20230316,27.20,4225,-24.73,20230619,2500,27.20,20230316,4970,-36.02,20221005,2500,27.20,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230706,090813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3120,25,2,0.81,19945030,6418,4.89,3125,3125,3085,4020,2170,3095,3107.67,0.00,0,-3927,3375,3235,3165,3025,2955,3200,2990,128,925,500,2100,5,1,25678786,801,-2.62,3.22,12,0.02,-1190.00,968.00,4970,20221005,-37.22,2500,20230316,24.80,4225,-26.15,20230619,2500,24.80,20230316,4970,-37.22,20221005,2500,24.80,20230316,2.03,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230705,160810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,-140,5,-4.33,412696260,131221,28.90,3200,3305,3095,4205,2265,3235,3145.09,0.00,0,-5332,3551,3392,3211,3052,2871,3472,3132,128,970,500,2190,5,1,25678786,795,-2.60,3.20,12,0.51,-1190.00,968.00,4970,20221005,-37.73,2500,20230316,23.80,4225,-26.75,20230619,2500,23.80,20230316,4970,-37.73,20221005,2500,23.80,20230316,2.10,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230705,150806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3110,-125,5,-3.86,370587385,117648,25.91,3200,3305,3105,4205,2265,3235,3149.95,0.00,0,-8494,3551,3392,3211,3052,2871,3472,3132,128,970,500,2190,5,1,25678786,799,-2.61,3.21,12,0.46,-1190.00,968.00,4970,20221005,-37.42,2500,20230316,24.40,4225,-26.39,20230619,2500,24.40,20230316,4970,-37.42,20221005,2500,24.40,20230316,2.10,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230705,140758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3135,-100,5,-3.09,272786730,86295,19.01,3200,3305,3130,4205,2265,3235,3161.08,0.00,0,-8550,3551,3392,3211,3052,2871,3472,3132,128,970,500,2190,5,1,25678786,805,-2.63,3.24,12,0.34,-1190.00,968.00,4970,20221005,-36.92,2500,20230316,25.40,4225,-25.80,20230619,2500,25.40,20230316,4970,-36.92,20221005,2500,25.40,20230316,2.10,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230705,130801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,-85,5,-2.63,253125670,80036,17.63,3200,3305,3130,4205,2265,3235,3162.63,0.00,0,-7386,3551,3392,3211,3052,2871,3472,3132,128,970,500,2190,5,1,25678786,809,-2.65,3.25,12,0.31,-1190.00,968.00,4970,20221005,-36.62,2500,20230316,26.00,4225,-25.44,20230619,2500,26.00,20230316,4970,-36.62,20221005,2500,26.00,20230316,2.10,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230705,120759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,-90,5,-2.78,230860040,72941,16.07,3200,3305,3130,4205,2265,3235,3165.00,0.00,0,-7201,3551,3392,3211,3052,2871,3472,3132,128,970,500,2190,5,1,25678786,808,-2.64,3.25,12,0.28,-1190.00,968.00,4970,20221005,-36.72,2500,20230316,25.80,4225,-25.56,20230619,2500,25.80,20230316,4970,-36.72,20221005,2500,25.80,20230316,2.10,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230705,110808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,-95,5,-2.94,173762690,54754,12.06,3200,3305,3130,4205,2265,3235,3173.49,0.00,0,-6491,3551,3392,3211,3052,2871,3472,3132,128,970,500,2190,5,1,25678786,806,-2.64,3.24,12,0.21,-1190.00,968.00,4970,20221005,-36.82,2500,20230316,25.60,4225,-25.68,20230619,2500,25.60,20230316,4970,-36.82,20221005,2500,25.60,20230316,2.10,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230705,100802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3145,-90,5,-2.78,138766730,43633,9.61,3200,3305,3130,4205,2265,3235,3180.29,0.00,0,-7818,3551,3392,3211,3052,2871,3472,3132,128,970,500,2190,5,1,25678786,808,-2.64,3.25,12,0.17,-1190.00,968.00,4970,20221005,-36.72,2500,20230316,25.80,4225,-25.56,20230619,2500,25.80,20230316,4970,-36.72,20221005,2500,25.80,20230316,2.10,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230705,090800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3220,-15,5,-0.46,25830930,8051,1.77,3200,3305,3160,4205,2265,3235,3208.34,0.00,0,164,3551,3392,3211,3052,2871,3472,3132,128,970,500,2190,5,1,25678786,827,-2.71,3.33,12,0.03,-1190.00,968.00,4970,20221005,-35.21,2500,20230316,28.80,4225,-23.79,20230619,2500,28.80,20230316,4970,-35.21,20221005,2500,28.80,20230316,2.10,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230704,160757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3235,180,2,5.89,1449097535,451930,236.20,3030,3370,3030,3970,2140,3055,3206.66,0.00,0,10808,3208,3131,3078,3001,2948,3170,3040,128,915,500,2070,5,1,25678786,831,-2.72,3.34,12,1.76,-1190.00,968.00,4970,20221005,-34.91,2500,20230316,29.40,4225,-23.43,20230619,2500,29.40,20230316,4970,-34.91,20221005,2500,29.40,20230316,2.13,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230704,150749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3175,120,2,3.93,1329236325,414760,216.78,3030,3370,3030,3970,2140,3055,3205.05,0.00,0,9677,3208,3131,3078,3001,2948,3170,3040,128,915,500,2070,5,1,25678786,815,-2.67,3.28,12,1.62,-1190.00,968.00,4970,20221005,-36.12,2500,20230316,27.00,4225,-24.85,20230619,2500,27.00,20230316,4970,-36.12,20221005,2500,27.00,20230316,2.13,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230704,140753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3185,130,2,4.26,1269434865,395981,206.96,3030,3370,3030,3970,2140,3055,3206.03,0.00,0,8415,3208,3131,3078,3001,2948,3170,3040,128,915,500,2070,5,1,25678786,818,-2.68,3.29,12,1.54,-1190.00,968.00,4970,20221005,-35.92,2500,20230316,27.40,4225,-24.62,20230619,2500,27.40,20230316,4970,-35.92,20221005,2500,27.40,20230316,2.13,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230704,130743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3180,125,2,4.09,1198826070,373855,195.40,3030,3370,3030,3970,2140,3055,3206.91,0.00,0,8087,3208,3131,3078,3001,2948,3170,3040,128,915,500,2070,5,1,25678786,817,-2.67,3.29,12,1.46,-1190.00,968.00,4970,20221005,-36.02,2500,20230316,27.20,4225,-24.73,20230619,2500,27.20,20230316,4970,-36.02,20221005,2500,27.20,20230316,2.13,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230704,120752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3150,95,2,3.11,1056174730,328565,171.73,3030,3370,3030,3970,2140,3055,3214.80,0.00,0,-12729,3208,3131,3078,3001,2948,3170,3040,128,915,500,2070,5,1,25678786,809,-2.65,3.25,12,1.28,-1190.00,968.00,4970,20221005,-36.62,2500,20230316,26.00,4225,-25.44,20230619,2500,26.00,20230316,4970,-36.62,20221005,2500,26.00,20230316,2.13,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230704,110745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3100,45,2,1.47,172846475,56169,29.36,3030,3140,3030,3970,2140,3055,3077.50,0.00,0,3135,3208,3131,3078,3001,2948,3170,3040,128,915,500,2070,5,1,25678786,796,-2.61,3.20,12,0.22,-1190.00,968.00,4970,20221005,-37.63,2500,20230316,24.00,4225,-26.63,20230619,2500,24.00,20230316,4970,-37.63,20221005,2500,24.00,20230316,2.13,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230704,100743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,35,2,1.15,116945595,37954,19.84,3030,3140,3030,3970,2140,3055,3081.67,0.00,0,1477,3208,3131,3078,3001,2948,3170,3040,128,915,500,2070,5,1,25678786,793,-2.60,3.19,12,0.15,-1190.00,968.00,4970,20221005,-37.83,2500,20230316,23.60,4225,-26.86,20230619,2500,23.60,20230316,4970,-37.83,20221005,2500,23.60,20230316,2.13,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230704,090741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3075,20,2,0.65,27418660,8998,4.70,3030,3085,3030,3970,2140,3055,3046.63,0.00,0,-789,3208,3131,3078,3001,2948,3170,3040,128,915,500,2070,5,1,25678786,790,-2.58,3.18,12,0.04,-1190.00,968.00,4970,20221005,-38.13,2500,20230316,23.00,4225,-27.22,20230619,2500,23.00,20230316,4970,-38.13,20221005,2500,23.00,20230316,2.13,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230703,160734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3055,-5,5,-0.16,576308035,187276,59.08,3030,3155,3025,3975,2145,3060,3077.35,0.00,0,-2457,3326,3192,3111,2977,2896,3152,2937,128,915,500,2080,5,1,25678786,784,-2.57,3.16,12,0.73,-1190.00,968.00,4970,20221005,-38.53,2500,20230316,22.20,4225,-27.69,20230619,2500,22.20,20230316,4970,-38.53,20221005,2500,22.20,20230316,2.14,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230703,150742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3090,30,2,0.98,513875200,166857,52.64,3030,3155,3025,3975,2145,3060,3079.73,0.00,0,-6105,3326,3192,3111,2977,2896,3152,2937,128,915,500,2080,5,1,25678786,793,-2.60,3.19,12,0.65,-1190.00,968.00,4970,20221005,-37.83,2500,20230316,23.60,4225,-26.86,20230619,2500,23.60,20230316,4970,-37.83,20221005,2500,23.60,20230316,2.14,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230703,140742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3050,-10,5,-0.33,458181980,148653,46.89,3030,3155,3025,3975,2145,3060,3082.22,0.00,0,-4868,3326,3192,3111,2977,2896,3152,2937,128,915,500,2080,5,1,25678786,783,-2.56,3.15,12,0.58,-1190.00,968.00,4970,20221005,-38.63,2500,20230316,22.00,4225,-27.81,20230619,2500,22.00,20230316,4970,-38.63,20221005,2500,22.00,20230316,2.14,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230703,130736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3060,0,3,0.00,331672125,107088,33.78,3030,3155,3030,3975,2145,3060,3097.19,0.00,0,-3903,3326,3192,3111,2977,2896,3152,2937,128,915,500,2080,5,1,25678786,786,-2.57,3.16,12,0.42,-1190.00,968.00,4970,20221005,-38.43,2500,20230316,22.40,4225,-27.57,20230619,2500,22.40,20230316,4970,-38.43,20221005,2500,22.40,20230316,2.14,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230703,120744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,35,2,1.14,263153140,84807,26.75,3030,3155,3030,3975,2145,3060,3102.96,0.00,0,-210,3326,3192,3111,2977,2896,3152,2937,128,915,500,2080,5,1,25678786,795,-2.60,3.20,12,0.33,-1190.00,968.00,4970,20221005,-37.73,2500,20230316,23.80,4225,-26.75,20230619,2500,23.80,20230316,4970,-37.73,20221005,2500,23.80,20230316,2.14,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230703,110738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3095,35,2,1.14,240015835,77340,24.40,3030,3155,3030,3975,2145,3060,3103.39,0.00,0,2550,3326,3192,3111,2977,2896,3152,2937,128,915,500,2080,5,1,25678786,795,-2.60,3.20,12,0.30,-1190.00,968.00,4970,20221005,-37.73,2500,20230316,23.80,4225,-26.75,20230619,2500,23.80,20230316,4970,-37.73,20221005,2500,23.80,20230316,2.14,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230703,100727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3105,45,2,1.47,176114420,56631,17.87,3030,3155,3030,3975,2145,3060,3109.86,0.00,0,1740,3326,3192,3111,2977,2896,3152,2937,128,915,500,2080,5,1,25678786,797,-2.61,3.21,12,0.22,-1190.00,968.00,4970,20221005,-37.53,2500,20230316,24.20,4225,-26.51,20230619,2500,24.20,20230316,4970,-37.53,20221005,2500,24.20,20230316,2.14,N,208340,500,128 억,,0,N,N,0,N,00,N
|
||
|
|
20230703,090734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3140,80,2,2.61,58720535,19069,6.02,3030,3145,3030,3975,2145,3060,3079.37,0.00,0,5722,3326,3192,3111,2977,2896,3152,2937,128,915,500,2080,5,1,25678786,806,-2.64,3.24,12,0.07,-1190.00,968.00,4970,20221005,-36.82,2500,20230316,25.60,4225,-25.68,20230619,2500,25.60,20230316,4970,-36.82,20221005,2500,25.60,20230316,2.14,N,208340,500,128 억,,0,N,N,0,N,00,N
|