186 lines
80 KiB
CSV
186 lines
80 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
|
||
|
|
20240731,161006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15830,-10,5,-0.06,417159600,26788,163.32,16210,16210,15400,20550,11090,15840,15572.63,0.55,0,-846,16453,16146,15993,15686,15533,16070,15610,89,4710,500,11080,10,1,17858759,2827,20.22,3.95,12,0.15,783.00,4004.00,28950,20230725,-45.32,13600,20240327,16.40,17190,-7.91,20240103,13600,16.40,20240327,25650,-38.28,20230801,13600,16.40,20240327,1.03,N,216080,500,89 억,,97593,N,N,484,N,00,N
|
||
|
|
20240731,151021,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15830,-10,5,-0.06,407317740,26166,159.53,16210,16210,15400,20550,11090,15840,15566.68,0.55,0,-702,16453,16146,15993,15686,15533,16070,15610,89,4710,500,11080,10,1,17858759,2827,20.22,3.95,12,0.15,783.00,4004.00,28950,20230725,-45.32,13600,20240327,16.40,17190,-7.91,20240103,13600,16.40,20240327,25650,-38.28,20230801,13600,16.40,20240327,1.03,N,216080,500,89 억,,97593,N,N,290,N,00,N
|
||
|
|
20240731,141020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15630,-210,5,-1.33,384773380,24728,150.76,16210,16210,15400,20550,11090,15840,15560.23,0.55,0,-454,16453,16146,15993,15686,15533,16070,15610,89,4710,500,11080,10,1,17858759,2791,19.96,3.90,12,0.14,783.00,4004.00,28950,20230725,-46.01,13600,20240327,14.93,17190,-9.08,20240103,13600,14.93,20240327,25650,-39.06,20230801,13600,14.93,20240327,1.03,N,216080,500,89 억,,97593,N,N,290,N,00,N
|
||
|
|
20240731,131016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15870,30,2,0.19,361307080,23220,141.57,16210,16210,15400,20550,11090,15840,15560.17,0.55,0,-82,16453,16146,15993,15686,15533,16070,15610,89,4710,500,11080,10,1,17858759,2834,20.27,3.96,12,0.13,783.00,4004.00,28950,20230725,-45.18,13600,20240327,16.69,17190,-7.68,20240103,13600,16.69,20240327,25650,-38.13,20230801,13600,16.69,20240327,1.03,N,216080,500,89 억,,97593,N,N,290,N,00,N
|
||
|
|
20240731,121016,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15480,-360,5,-2.27,262685480,16858,102.78,16210,16210,15400,20550,11090,15840,15582.24,0.55,0,391,16453,16146,15993,15686,15533,16070,15610,89,4710,500,11080,10,1,17858759,2765,19.77,3.87,12,0.09,783.00,4004.00,28950,20230725,-46.53,13600,20240327,13.82,17190,-9.95,20240103,13600,13.82,20240327,25650,-39.65,20230801,13600,13.82,20240327,1.03,N,216080,500,89 억,,97593,N,N,290,N,00,N
|
||
|
|
20240731,111019,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15400,-440,5,-2.78,218290030,13987,85.28,16210,16210,15400,20550,11090,15840,15606.64,0.55,0,1349,16453,16146,15993,15686,15533,16070,15610,89,4710,500,11080,10,1,17858759,2750,19.67,3.85,12,0.08,783.00,4004.00,28950,20230725,-46.80,13600,20240327,13.24,17190,-10.41,20240103,13600,13.24,20240327,25650,-39.96,20230801,13600,13.24,20240327,1.03,N,216080,500,89 억,,97593,N,N,290,N,00,N
|
||
|
|
20240731,101014,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,120,2,0.76,21295090,1347,8.21,16210,16210,15720,20550,11090,15840,15809.27,0.55,0,-470,16453,16146,15993,15686,15533,16070,15610,89,4710,500,11080,10,1,17858759,2850,20.38,3.99,12,0.01,783.00,4004.00,28950,20230725,-44.87,13600,20240327,17.35,17190,-7.16,20240103,13600,17.35,20240327,25650,-37.78,20230801,13600,17.35,20240327,1.03,N,216080,500,89 억,,97593,N,N,290,N,00,N
|
||
|
|
20240731,091015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,20,2,0.13,4437580,280,1.71,16210,16210,15820,20550,11090,15840,15848.50,0.55,0,-143,16453,16146,15993,15686,15533,16070,15610,89,4710,500,11080,10,1,17858759,2832,20.26,3.96,12,0.00,783.00,4004.00,28950,20230725,-45.22,13600,20240327,16.62,17190,-7.74,20240103,13600,16.62,20240327,25650,-38.17,20230801,13600,16.62,20240327,1.03,N,216080,500,89 억,,97593,N,N,290,N,00,N
|
||
|
|
20240730,160949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15840,-400,5,-2.46,260458960,16213,83.31,16300,16300,15840,21100,11370,16240,16067.56,0.56,0,-3291,16506,16372,16196,16062,15886,16285,15975,89,4860,500,11360,10,1,17858759,2829,20.23,3.96,12,0.09,783.00,4004.00,28950,20230725,-45.28,13600,20240327,16.47,17190,-7.85,20240103,13600,16.47,20240327,25650,-38.25,20230801,13600,16.47,20240327,1.03,N,216080,500,89 억,,100833,N,N,290,N,00,N
|
||
|
|
20240730,151008,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-280,5,-1.72,243713710,15157,77.89,16300,16300,15840,21100,11370,16240,16079.28,0.56,0,-3228,16506,16372,16196,16062,15886,16285,15975,89,4860,500,11360,10,1,17858759,2850,20.38,3.99,12,0.08,783.00,4004.00,28950,20230725,-44.87,13600,20240327,17.35,17190,-7.16,20240103,13600,17.35,20240327,25650,-37.78,20230801,13600,17.35,20240327,1.03,N,216080,500,89 억,,100833,N,N,295,N,00,N
|
||
|
|
20240730,140957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15950,-290,5,-1.79,237071860,14741,75.75,16300,16300,15840,21100,11370,16240,16082.48,0.56,0,-3032,16506,16372,16196,16062,15886,16285,15975,89,4860,500,11360,10,1,17858759,2848,20.37,3.98,12,0.08,783.00,4004.00,28950,20230725,-44.91,13600,20240327,17.28,17190,-7.21,20240103,13600,17.28,20240327,25650,-37.82,20230801,13600,17.28,20240327,1.03,N,216080,500,89 억,,100833,N,N,295,N,00,N
|
||
|
|
20240730,131001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-280,5,-1.72,208214870,12934,66.46,16300,16300,15900,21100,11370,16240,16098.26,0.56,0,-3182,16506,16372,16196,16062,15886,16285,15975,89,4860,500,11360,10,1,17858759,2850,20.38,3.99,12,0.07,783.00,4004.00,28950,20230725,-44.87,13600,20240327,17.35,17190,-7.16,20240103,13600,17.35,20240327,25650,-37.78,20230801,13600,17.35,20240327,1.03,N,216080,500,89 억,,100833,N,N,295,N,00,N
|
||
|
|
20240730,120954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16020,-220,5,-1.35,181359040,11252,57.82,16300,16300,15900,21100,11370,16240,16117.94,0.56,0,-2487,16506,16372,16196,16062,15886,16285,15975,89,4860,500,11360,10,1,17858759,2861,20.46,4.00,12,0.06,783.00,4004.00,28950,20230725,-44.66,13600,20240327,17.79,17190,-6.81,20240103,13600,17.79,20240327,25650,-37.54,20230801,13600,17.79,20240327,1.03,N,216080,500,89 억,,100833,N,N,295,N,00,N
|
||
|
|
20240730,111000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,-140,5,-0.86,120335510,7444,38.25,16300,16300,16080,21100,11370,16240,16165.44,0.56,0,-578,16506,16372,16196,16062,15886,16285,15975,89,4860,500,11360,10,1,17858759,2875,20.56,4.02,12,0.04,783.00,4004.00,28950,20230725,-44.39,13600,20240327,18.38,17190,-6.34,20240103,13600,18.38,20240327,25650,-37.23,20230801,13600,18.38,20240327,1.03,N,216080,500,89 억,,100833,N,N,295,N,00,N
|
||
|
|
20240730,101007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16200,-40,5,-0.25,68141280,4216,21.66,16300,16300,16080,21100,11370,16240,16162.54,0.56,0,-685,16506,16372,16196,16062,15886,16285,15975,89,4860,500,11360,10,1,17858759,2893,20.69,4.05,12,0.02,783.00,4004.00,28950,20230725,-44.04,13600,20240327,19.12,17190,-5.76,20240103,13600,19.12,20240327,25650,-36.84,20230801,13600,19.12,20240327,1.03,N,216080,500,89 억,,100833,N,N,295,N,00,N
|
||
|
|
20240730,091012,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,10,2,0.06,3579530,220,1.13,16300,16300,16240,21100,11370,16240,16270.59,0.56,0,-139,16506,16372,16196,16062,15886,16285,15975,89,4860,500,11360,10,1,17858759,2902,20.75,4.06,12,0.00,783.00,4004.00,28950,20230725,-43.87,13600,20240327,19.49,17190,-5.47,20240103,13600,19.49,20240327,25650,-36.65,20230801,13600,19.49,20240327,1.03,N,216080,500,89 억,,100833,N,N,295,N,00,N
|
||
|
|
20240729,160948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,170,2,1.06,313146570,19298,66.71,16290,16330,16020,20850,11250,16070,16226.79,0.55,0,2073,16563,16316,15873,15626,15183,16440,15750,89,4780,500,11240,10,1,17858759,2900,20.74,4.06,12,0.11,783.00,4004.00,28950,20230725,-43.90,13600,20240327,19.41,17190,-5.53,20240103,13600,19.41,20240327,25650,-36.69,20230801,13600,19.41,20240327,1.03,N,216080,500,89 억,,97906,N,N,295,N,00,N
|
||
|
|
20240729,151004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,170,2,1.06,300761380,18535,64.07,16290,16330,16020,20850,11250,16070,16226.67,0.55,0,2079,16563,16316,15873,15626,15183,16440,15750,89,4780,500,11240,10,1,17858759,2900,20.74,4.06,12,0.10,783.00,4004.00,28950,20230725,-43.90,13600,20240327,19.41,17190,-5.53,20240103,13600,19.41,20240327,25650,-36.69,20230801,13600,19.41,20240327,1.03,N,216080,500,89 억,,97906,N,N,73,N,00,N
|
||
|
|
20240729,141009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16280,210,2,1.31,227878020,14041,48.54,16290,16330,16020,20850,11250,16070,16229.47,0.55,0,1501,16563,16316,15873,15626,15183,16440,15750,89,4780,500,11240,10,1,17858759,2907,20.79,4.07,12,0.08,783.00,4004.00,28950,20230725,-43.77,13600,20240327,19.71,17190,-5.29,20240103,13600,19.71,20240327,25650,-36.53,20230801,13600,19.71,20240327,1.03,N,216080,500,89 억,,97906,N,N,73,N,00,N
|
||
|
|
20240729,131008,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,250,2,1.56,223220560,13755,47.55,16290,16330,16020,20850,11250,16070,16228.32,0.55,0,1467,16563,16316,15873,15626,15183,16440,15750,89,4780,500,11240,10,1,17858759,2915,20.84,4.08,12,0.08,783.00,4004.00,28950,20230725,-43.63,13600,20240327,20.00,17190,-5.06,20240103,13600,20.00,20240327,25650,-36.37,20230801,13600,20.00,20240327,1.03,N,216080,500,89 억,,97906,N,N,73,N,00,N
|
||
|
|
20240729,121005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,250,2,1.56,211433910,13032,45.05,16290,16330,16020,20850,11250,16070,16224.21,0.55,0,1446,16563,16316,15873,15626,15183,16440,15750,89,4780,500,11240,10,1,17858759,2915,20.84,4.08,12,0.07,783.00,4004.00,28950,20230725,-43.63,13600,20240327,20.00,17190,-5.06,20240103,13600,20.00,20240327,25650,-36.37,20230801,13600,20.00,20240327,1.03,N,216080,500,89 억,,97906,N,N,73,N,00,N
|
||
|
|
20240729,110956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16330,260,2,1.62,192326860,11857,40.99,16290,16330,16020,20850,11250,16070,16220.53,0.55,0,1538,16563,16316,15873,15626,15183,16440,15750,89,4780,500,11240,10,1,17858759,2916,20.86,4.08,12,0.07,783.00,4004.00,28950,20230725,-43.59,13600,20240327,20.07,17190,-5.00,20240103,13600,20.07,20240327,25650,-36.34,20230801,13600,20.07,20240327,1.03,N,216080,500,89 억,,97906,N,N,73,N,00,N
|
||
|
|
20240729,100953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,30,2,0.19,43177880,2682,9.27,16290,16290,16020,20850,11250,16070,16099.13,0.55,0,-30,16563,16316,15873,15626,15183,16440,15750,89,4780,500,11240,10,1,17858759,2875,20.56,4.02,12,0.02,783.00,4004.00,28950,20230725,-44.39,13600,20240327,18.38,17190,-6.34,20240103,13600,18.38,20240327,25650,-37.23,20230801,13600,18.38,20240327,1.03,N,216080,500,89 억,,97906,N,N,73,N,00,N
|
||
|
|
20240729,090952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,30,2,0.19,5578420,345,1.19,16290,16290,16070,20850,11250,16070,16169.33,0.55,0,17,16563,16316,15873,15626,15183,16440,15750,89,4780,500,11240,10,1,17858759,2875,20.56,4.02,12,0.00,783.00,4004.00,28950,20230725,-44.39,13600,20240327,18.38,17190,-6.34,20240103,13600,18.38,20240327,25650,-37.23,20230801,13600,18.38,20240327,1.03,N,216080,500,89 억,,97906,N,N,73,N,00,N
|
||
|
|
20240726,160938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16070,570,2,3.68,460575990,28919,255.29,15600,16120,15430,20150,10850,15500,15926.41,0.49,0,9993,16053,15776,15583,15306,15113,15680,15210,89,4650,500,10850,10,1,17858759,2870,20.52,4.01,12,0.16,783.00,4004.00,28950,20230725,-44.49,13600,20240327,18.16,17190,-6.52,20240103,13600,18.16,20240327,26650,-39.70,20230727,13600,18.16,20240327,1.04,N,216080,500,89 억,,87964,N,N,73,N,00,N
|
||
|
|
20240726,150948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,590,2,3.81,445999170,28012,247.28,15600,16120,15430,20150,10850,15500,15921.72,0.49,0,9671,16053,15776,15583,15306,15113,15680,15210,89,4650,500,10850,10,1,17858759,2873,20.55,4.02,12,0.16,783.00,4004.00,28950,20230725,-44.42,13600,20240327,18.31,17190,-6.40,20240103,13600,18.31,20240327,26650,-39.62,20230727,13600,18.31,20240327,1.04,N,216080,500,89 억,,87964,N,N,455,N,00,N
|
||
|
|
20240726,140948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16010,510,2,3.29,380970310,23950,211.42,15600,16120,15430,20150,10850,15500,15906.90,0.49,0,8477,16053,15776,15583,15306,15113,15680,15210,89,4650,500,10850,10,1,17858759,2859,20.45,4.00,12,0.13,783.00,4004.00,28950,20230725,-44.70,13600,20240327,17.72,17190,-6.86,20240103,13600,17.72,20240327,26650,-39.92,20230727,13600,17.72,20240327,1.04,N,216080,500,89 억,,87964,N,N,455,N,00,N
|
||
|
|
20240726,130950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15940,440,2,2.84,201117690,12724,112.32,15600,16000,15430,20150,10850,15500,15806.17,0.49,0,2856,16053,15776,15583,15306,15113,15680,15210,89,4650,500,10850,10,1,17858759,2847,20.36,3.98,12,0.07,783.00,4004.00,28950,20230725,-44.94,13600,20240327,17.21,17190,-7.27,20240103,13600,17.21,20240327,26650,-40.19,20230727,13600,17.21,20240327,1.04,N,216080,500,89 억,,87964,N,N,455,N,00,N
|
||
|
|
20240726,120953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15950,450,2,2.90,169173900,10718,94.62,15600,16000,15430,20150,10850,15500,15784.09,0.49,0,2595,16053,15776,15583,15306,15113,15680,15210,89,4650,500,10850,10,1,17858759,2848,20.37,3.98,12,0.06,783.00,4004.00,28950,20230725,-44.91,13600,20240327,17.28,17190,-7.21,20240103,13600,17.28,20240327,26650,-40.15,20230727,13600,17.28,20240327,1.04,N,216080,500,89 억,,87964,N,N,455,N,00,N
|
||
|
|
20240726,110954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15930,430,2,2.77,96373920,6150,54.29,15600,15970,15430,20150,10850,15500,15670.56,0.49,0,345,16053,15776,15583,15306,15113,15680,15210,89,4650,500,10850,10,1,17858759,2845,20.34,3.98,12,0.03,783.00,4004.00,28950,20230725,-44.97,13600,20240327,17.13,17190,-7.33,20240103,13600,17.13,20240327,26650,-40.23,20230727,13600,17.13,20240327,1.04,N,216080,500,89 억,,87964,N,N,455,N,00,N
|
||
|
|
20240726,100947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15520,20,2,0.13,35109090,2270,20.04,15600,15600,15430,20150,10850,15500,15466.56,0.49,0,758,16053,15776,15583,15306,15113,15680,15210,89,4650,500,10850,10,1,17858759,2772,19.82,3.88,12,0.01,783.00,4004.00,28950,20230725,-46.39,13600,20240327,14.12,17190,-9.71,20240103,13600,14.12,20240327,26650,-41.76,20230727,13600,14.12,20240327,1.04,N,216080,500,89 억,,87964,N,N,455,N,00,N
|
||
|
|
20240726,090945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15590,90,2,0.58,93550,6,0.05,15600,15600,15580,20150,10850,15500,15591.67,0.49,0,-4,16053,15776,15583,15306,15113,15680,15210,89,4650,500,10850,10,1,17858759,2784,19.91,3.89,12,0.00,783.00,4004.00,28950,20230725,-46.15,13600,20240327,14.63,17190,-9.31,20240103,13600,14.63,20240327,26650,-41.50,20230727,13600,14.63,20240327,1.04,N,216080,500,89 억,,87964,N,N,455,N,00,N
|
||
|
|
20240725,160944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-380,5,-2.39,175750260,11328,46.27,15860,15860,15390,20600,11120,15880,15514.71,0.53,0,-5974,16440,16160,15690,15410,14940,16300,15550,89,4720,500,11110,10,1,17858759,2768,19.80,3.87,12,0.06,783.00,4004.00,28950,20230725,-46.46,13600,20240327,13.97,17190,-9.83,20240103,13600,13.97,20240327,28950,-46.46,20230725,13600,13.97,20240327,1.05,N,216080,500,89 억,,93820,N,N,455,N,00,N
|
||
|
|
20240725,150957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-380,5,-2.39,162638450,10483,42.82,15860,15860,15390,20600,11120,15880,15514.49,0.53,0,-5899,16440,16160,15690,15410,14940,16300,15550,89,4720,500,11110,10,1,17858759,2768,19.80,3.87,12,0.06,783.00,4004.00,28950,20230725,-46.46,13600,20240327,13.97,17190,-9.83,20240103,13600,13.97,20240327,28950,-46.46,20230725,13600,13.97,20240327,1.05,N,216080,500,89 억,,93820,N,N,212,N,00,N
|
||
|
|
20240725,140952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,-320,5,-2.02,118139270,7617,31.11,15860,15860,15390,20600,11120,15880,15509.95,0.53,0,-4746,16440,16160,15690,15410,14940,16300,15550,89,4720,500,11110,10,1,17858759,2779,19.87,3.89,12,0.04,783.00,4004.00,28950,20230725,-46.25,13600,20240327,14.41,17190,-9.48,20240103,13600,14.41,20240327,28950,-46.25,20230725,13600,14.41,20240327,1.05,N,216080,500,89 억,,93820,N,N,212,N,00,N
|
||
|
|
20240725,130945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15620,-260,5,-1.64,115398900,7441,30.39,15860,15860,15390,20600,11120,15880,15508.52,0.53,0,-4706,16440,16160,15690,15410,14940,16300,15550,89,4720,500,11110,10,1,17858759,2790,19.95,3.90,12,0.04,783.00,4004.00,28950,20230725,-46.04,13600,20240327,14.85,17190,-9.13,20240103,13600,14.85,20240327,28950,-46.04,20230725,13600,14.85,20240327,1.05,N,216080,500,89 억,,93820,N,N,212,N,00,N
|
||
|
|
20240725,120952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15520,-360,5,-2.27,108410510,6992,28.56,15860,15860,15390,20600,11120,15880,15504.94,0.53,0,-4610,16440,16160,15690,15410,14940,16300,15550,89,4720,500,11110,10,1,17858759,2772,19.82,3.88,12,0.04,783.00,4004.00,28950,20230725,-46.39,13600,20240327,14.12,17190,-9.71,20240103,13600,14.12,20240327,28950,-46.39,20230725,13600,14.12,20240327,1.05,N,216080,500,89 억,,93820,N,N,212,N,00,N
|
||
|
|
20240725,110949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,-330,5,-2.08,100963690,6512,26.60,15860,15860,15390,20600,11120,15880,15504.25,0.53,0,-4286,16440,16160,15690,15410,14940,16300,15550,89,4720,500,11110,10,1,17858759,2777,19.86,3.88,12,0.04,783.00,4004.00,28950,20230725,-46.29,13600,20240327,14.34,17190,-9.54,20240103,13600,14.34,20240327,28950,-46.29,20230725,13600,14.34,20240327,1.05,N,216080,500,89 억,,93820,N,N,212,N,00,N
|
||
|
|
20240725,100943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15460,-420,5,-2.64,78844990,5096,20.81,15860,15860,15390,20600,11120,15880,15471.94,0.53,0,-3537,16440,16160,15690,15410,14940,16300,15550,89,4720,500,11110,10,1,17858759,2761,19.74,3.86,12,0.03,783.00,4004.00,28950,20230725,-46.60,13600,20240327,13.68,17190,-10.06,20240103,13600,13.68,20240327,28950,-46.60,20230725,13600,13.68,20240327,1.05,N,216080,500,89 억,,93820,N,N,212,N,00,N
|
||
|
|
20240725,090938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15690,-190,5,-1.20,4842070,308,1.26,15860,15860,15660,20600,11120,15880,15721.01,0.53,0,91,16440,16160,15690,15410,14940,16300,15550,89,4720,500,11110,10,1,17858759,2802,20.04,3.92,12,0.00,783.00,4004.00,28950,20230725,-45.80,13600,20240327,15.37,17190,-8.73,20240103,13600,15.37,20240327,28950,-45.80,20230725,13600,15.37,20240327,1.05,N,216080,500,89 억,,93820,N,N,212,N,00,N
|
||
|
|
20240724,160939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15880,330,2,2.12,384801760,24469,172.34,15550,15970,15220,20200,10890,15550,15726.09,0.48,0,8571,16103,15826,15613,15336,15123,15965,15475,89,4650,500,10880,10,1,17858759,2836,20.28,3.97,12,0.14,783.00,4004.00,28950,20230725,-45.15,13600,20240327,16.76,17190,-7.62,20240103,13600,16.76,20240327,28950,-45.15,20230725,13600,16.76,20240327,1.05,N,216080,500,89 억,,85252,N,N,212,N,00,N
|
||
|
|
20240724,150954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15840,290,2,1.86,381045080,24232,170.67,15550,15970,15220,20200,10890,15550,15724.87,0.48,0,8573,16103,15826,15613,15336,15123,15965,15475,89,4650,500,10880,10,1,17858759,2829,20.23,3.96,12,0.14,783.00,4004.00,28950,20230725,-45.28,13600,20240327,16.47,17190,-7.85,20240103,13600,16.47,20240327,28950,-45.28,20230725,13600,16.47,20240327,1.05,N,216080,500,89 억,,85252,N,N,87,N,00,N
|
||
|
|
20240724,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15700,150,2,0.96,174778890,11170,78.67,15550,15830,15500,20200,10890,15550,15647.17,0.48,0,4697,16103,15826,15613,15336,15123,15965,15475,89,4650,500,10880,10,1,17858759,2804,20.05,3.92,12,0.06,783.00,4004.00,28950,20230725,-45.77,13600,20240327,15.44,17190,-8.67,20240103,13600,15.44,20240327,28950,-45.77,20230725,13600,15.44,20240327,1.05,N,216080,500,89 억,,85252,N,N,87,N,00,N
|
||
|
|
20240724,130954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15660,110,2,0.71,138807520,8882,62.56,15550,15830,15500,20200,10890,15550,15627.96,0.48,0,4072,16103,15826,15613,15336,15123,15965,15475,89,4650,500,10880,10,1,17858759,2797,20.00,3.91,12,0.05,783.00,4004.00,28950,20230725,-45.91,13600,20240327,15.15,17190,-8.90,20240103,13600,15.15,20240327,28950,-45.91,20230725,13600,15.15,20240327,1.05,N,216080,500,89 억,,85252,N,N,87,N,00,N
|
||
|
|
20240724,120950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15680,130,2,0.84,120843030,7731,54.45,15550,15830,15500,20200,10890,15550,15630.97,0.48,0,4161,16103,15826,15613,15336,15123,15965,15475,89,4650,500,10880,10,1,17858759,2800,20.03,3.92,12,0.04,783.00,4004.00,28950,20230725,-45.84,13600,20240327,15.29,17190,-8.78,20240103,13600,15.29,20240327,28950,-45.84,20230725,13600,15.29,20240327,1.05,N,216080,500,89 억,,85252,N,N,87,N,00,N
|
||
|
|
20240724,110947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15710,160,2,1.03,104235710,6668,46.96,15550,15830,15500,20200,10890,15550,15632.23,0.48,0,4162,16103,15826,15613,15336,15123,15965,15475,89,4650,500,10880,10,1,17858759,2806,20.06,3.92,12,0.04,783.00,4004.00,28950,20230725,-45.73,13600,20240327,15.51,17190,-8.61,20240103,13600,15.51,20240327,28950,-45.73,20230725,13600,15.51,20240327,1.05,N,216080,500,89 억,,85252,N,N,87,N,00,N
|
||
|
|
20240724,101014,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15640,90,2,0.58,93758100,6000,42.26,15550,15830,15500,20200,10890,15550,15626.35,0.48,0,3933,16103,15826,15613,15336,15123,15965,15475,89,4650,500,10880,10,1,17858759,2793,19.97,3.91,12,0.03,783.00,4004.00,28950,20230725,-45.98,13600,20240327,15.00,17190,-9.02,20240103,13600,15.00,20240327,28950,-45.98,20230725,13600,15.00,20240327,1.05,N,216080,500,89 억,,85252,N,N,87,N,00,N
|
||
|
|
20240724,090939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,10,2,0.06,1947920,125,0.88,15550,15600,15550,20200,10890,15550,15583.36,0.48,0,-20,16103,15826,15613,15336,15123,15965,15475,89,4650,500,10880,10,1,17858759,2779,19.87,3.89,12,0.00,783.00,4004.00,28950,20230725,-46.25,13600,20240327,14.41,17190,-9.48,20240103,13600,14.41,20240327,28950,-46.25,20230725,13600,14.41,20240327,1.05,N,216080,500,89 억,,85252,N,N,87,N,00,N
|
||
|
|
20240723,160933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,60,2,0.39,221489400,14134,88.30,15470,15890,15400,20100,10850,15490,15670.69,0.47,0,1618,16023,15756,15553,15286,15083,15655,15185,89,4610,500,10840,10,1,17858759,2777,19.86,3.88,12,0.08,783.00,4004.00,28950,20230725,-46.29,13600,20240327,14.34,17190,-9.54,20240103,13600,14.34,20240327,28950,-46.29,20230725,13600,14.34,20240327,1.05,N,216080,500,89 억,,83654,N,N,87,N,00,N
|
||
|
|
20240723,150956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,110,2,0.71,211129710,13468,84.14,15470,15890,15400,20100,10850,15490,15676.40,0.47,0,1618,16023,15756,15553,15286,15083,15655,15185,89,4610,500,10840,10,1,17858759,2786,19.92,3.90,12,0.08,783.00,4004.00,28950,20230725,-46.11,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,28950,-46.11,20230725,13600,14.71,20240327,1.05,N,216080,500,89 억,,83654,N,N,374,N,00,N
|
||
|
|
20240723,140937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,180,2,1.16,189070480,12053,75.30,15470,15890,15400,20100,10850,15490,15686.59,0.47,0,1160,16023,15756,15553,15286,15083,15655,15185,89,4610,500,10840,10,1,17858759,2798,20.01,3.91,12,0.07,783.00,4004.00,28950,20230725,-45.87,13600,20240327,15.22,17190,-8.84,20240103,13600,15.22,20240327,28950,-45.87,20230725,13600,15.22,20240327,1.05,N,216080,500,89 억,,83654,N,N,374,N,00,N
|
||
|
|
20240723,130933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15620,130,2,0.84,186144780,11866,74.13,15470,15890,15400,20100,10850,15490,15687.24,0.47,0,1229,16023,15756,15553,15286,15083,15655,15185,89,4610,500,10840,10,1,17858759,2790,19.95,3.90,12,0.07,783.00,4004.00,28950,20230725,-46.04,13600,20240327,14.85,17190,-9.13,20240103,13600,14.85,20240327,28950,-46.04,20230725,13600,14.85,20240327,1.05,N,216080,500,89 억,,83654,N,N,374,N,00,N
|
||
|
|
20240723,120939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15730,240,2,1.55,180490500,11505,71.88,15470,15890,15400,20100,10850,15490,15688.01,0.47,0,1359,16023,15756,15553,15286,15083,15655,15185,89,4610,500,10840,10,1,17858759,2809,20.09,3.93,12,0.06,783.00,4004.00,28950,20230725,-45.66,13600,20240327,15.66,17190,-8.49,20240103,13600,15.66,20240327,28950,-45.66,20230725,13600,15.66,20240327,1.05,N,216080,500,89 억,,83654,N,N,374,N,00,N
|
||
|
|
20240723,110938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15740,250,2,1.61,140442660,8951,55.92,15470,15890,15400,20100,10850,15490,15690.16,0.47,0,672,16023,15756,15553,15286,15083,15655,15185,89,4610,500,10840,10,1,17858759,2811,20.10,3.93,12,0.05,783.00,4004.00,28950,20230725,-45.63,13600,20240327,15.74,17190,-8.44,20240103,13600,15.74,20240327,28950,-45.63,20230725,13600,15.74,20240327,1.05,N,216080,500,89 억,,83654,N,N,374,N,00,N
|
||
|
|
20240723,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15780,290,2,1.87,109074630,6966,43.52,15470,15800,15400,20100,10850,15490,15658.14,0.47,0,-362,16023,15756,15553,15286,15083,15655,15185,89,4610,500,10840,10,1,17858759,2818,20.15,3.94,12,0.04,783.00,4004.00,28950,20230725,-45.49,13600,20240327,16.03,17190,-8.20,20240103,13600,16.03,20240327,28950,-45.49,20230725,13600,16.03,20240327,1.05,N,216080,500,89 억,,83654,N,N,374,N,00,N
|
||
|
|
20240723,090945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15580,90,2,0.58,5596560,360,2.25,15470,15800,15470,20100,10850,15490,15546.00,0.47,0,184,16023,15756,15553,15286,15083,15655,15185,89,4610,500,10840,10,1,17858759,2782,19.90,3.89,12,0.00,783.00,4004.00,28950,20230725,-46.18,13600,20240327,14.56,17190,-9.37,20240103,13600,14.56,20240327,28950,-46.18,20230725,13600,14.56,20240327,1.05,N,216080,500,89 억,,83654,N,N,374,N,00,N
|
||
|
|
20240722,160928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15490,-330,5,-2.09,246754420,15905,116.41,15710,15820,15350,20550,11080,15820,15514.27,0.49,0,-4018,16193,16006,15913,15726,15633,15960,15680,89,4730,500,11070,10,1,17858759,2766,19.78,3.87,12,0.09,783.00,4004.00,28950,20230725,-46.49,13600,20240327,13.90,17190,-9.89,20240103,13600,13.90,20240327,28950,-46.49,20230725,13600,13.90,20240327,1.04,N,216080,500,89 억,,87577,N,N,374,N,00,N
|
||
|
|
20240722,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,-270,5,-1.71,218050760,14055,102.87,15710,15820,15350,20550,11080,15820,15514.11,0.49,0,-3889,16193,16006,15913,15726,15633,15960,15680,89,4730,500,11070,10,1,17858759,2777,19.86,3.88,12,0.08,783.00,4004.00,28950,20230725,-46.29,13600,20240327,14.34,17190,-9.54,20240103,13600,14.34,20240327,28950,-46.29,20230725,13600,14.34,20240327,1.04,N,216080,500,89 억,,87577,N,N,567,N,00,N
|
||
|
|
20240722,140944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-320,5,-2.02,209432640,13499,98.80,15710,15820,15350,20550,11080,15820,15514.68,0.49,0,-3778,16193,16006,15913,15726,15633,15960,15680,89,4730,500,11070,10,1,17858759,2768,19.80,3.87,12,0.08,783.00,4004.00,28950,20230725,-46.46,13600,20240327,13.97,17190,-9.83,20240103,13600,13.97,20240327,28950,-46.46,20230725,13600,13.97,20240327,1.04,N,216080,500,89 억,,87577,N,N,567,N,00,N
|
||
|
|
20240722,130939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15490,-330,5,-2.09,182429440,11756,86.04,15710,15820,15350,20550,11080,15820,15517.99,0.49,0,-3783,16193,16006,15913,15726,15633,15960,15680,89,4730,500,11070,10,1,17858759,2766,19.78,3.87,12,0.07,783.00,4004.00,28950,20230725,-46.49,13600,20240327,13.90,17190,-9.89,20240103,13600,13.90,20240327,28950,-46.49,20230725,13600,13.90,20240327,1.04,N,216080,500,89 억,,87577,N,N,567,N,00,N
|
||
|
|
20240722,120936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15430,-390,5,-2.47,157261870,10126,74.11,15710,15820,15350,20550,11080,15820,15530.50,0.49,0,-2800,16193,16006,15913,15726,15633,15960,15680,89,4730,500,11070,10,1,17858759,2756,19.71,3.85,12,0.06,783.00,4004.00,28950,20230725,-46.70,13600,20240327,13.46,17190,-10.24,20240103,13600,13.46,20240327,28950,-46.70,20230725,13600,13.46,20240327,1.04,N,216080,500,89 억,,87577,N,N,567,N,00,N
|
||
|
|
20240722,110935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15490,-330,5,-2.09,104376330,6694,48.99,15710,15820,15490,20550,11080,15820,15592.52,0.49,0,-3330,16193,16006,15913,15726,15633,15960,15680,89,4730,500,11070,10,1,17858759,2766,19.78,3.87,12,0.04,783.00,4004.00,28950,20230725,-46.49,13600,20240327,13.90,17190,-9.89,20240103,13600,13.90,20240327,28950,-46.49,20230725,13600,13.90,20240327,1.04,N,216080,500,89 억,,87577,N,N,567,N,00,N
|
||
|
|
20240722,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15610,-210,5,-1.33,64634750,4136,30.27,15710,15820,15520,20550,11080,15820,15627.36,0.49,0,-1504,16193,16006,15913,15726,15633,15960,15680,89,4730,500,11070,10,1,17858759,2788,19.94,3.90,12,0.02,783.00,4004.00,28950,20230725,-46.08,13600,20240327,14.78,17190,-9.19,20240103,13600,14.78,20240327,28950,-46.08,20230725,13600,14.78,20240327,1.04,N,216080,500,89 억,,87577,N,N,567,N,00,N
|
||
|
|
20240722,090939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15800,-20,5,-0.13,9898270,630,4.61,15710,15820,15700,20550,11080,15820,15711.54,0.49,0,-157,16193,16006,15913,15726,15633,15960,15680,89,4730,500,11070,10,1,17858759,2822,20.18,3.95,12,0.00,783.00,4004.00,28950,20230725,-45.42,13600,20240327,16.18,17190,-8.09,20240103,13600,16.18,20240327,28950,-45.42,20230725,13600,16.18,20240327,1.04,N,216080,500,89 억,,87577,N,N,567,N,00,N
|
||
|
|
20240719,160911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,-210,5,-1.31,217452920,13663,78.16,15900,16100,15820,20800,11230,16030,15915.81,0.51,0,-4198,16283,16156,15983,15856,15683,16220,15920,89,4770,500,11220,10,1,17858759,2825,20.20,3.95,12,0.08,783.00,4004.00,28950,20230725,-45.35,13600,20240327,16.32,17190,-7.97,20240103,13600,16.32,20240327,28950,-45.35,20230725,13600,16.32,20240327,1.07,N,216080,500,89 억,,91681,N,N,567,N,00,N
|
||
|
|
20240719,150922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,-130,5,-0.81,201661400,12665,72.45,15900,16100,15820,20800,11230,16030,15922.73,0.51,0,-4184,16283,16156,15983,15856,15683,16220,15920,89,4770,500,11220,10,1,17858759,2840,20.31,3.97,12,0.07,783.00,4004.00,28950,20230725,-45.08,13600,20240327,16.91,17190,-7.50,20240103,13600,16.91,20240327,28950,-45.08,20230725,13600,16.91,20240327,1.07,N,216080,500,89 억,,91681,N,N,253,N,00,N
|
||
|
|
20240719,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15950,-80,5,-0.50,153705800,9644,55.17,15900,16100,15820,20800,11230,16030,15937.97,0.51,0,-4515,16283,16156,15983,15856,15683,16220,15920,89,4770,500,11220,10,1,17858759,2848,20.37,3.98,12,0.05,783.00,4004.00,28950,20230725,-44.91,13600,20240327,17.28,17190,-7.21,20240103,13600,17.28,20240327,28950,-44.91,20230725,13600,17.28,20240327,1.07,N,216080,500,89 억,,91681,N,N,253,N,00,N
|
||
|
|
20240719,130914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-70,5,-0.44,95528100,5982,34.22,15900,16100,15840,20800,11230,16030,15969.26,0.51,0,-1795,16283,16156,15983,15856,15683,16220,15920,89,4770,500,11220,10,1,17858759,2850,20.38,3.99,12,0.03,783.00,4004.00,28950,20230725,-44.87,13600,20240327,17.35,17190,-7.16,20240103,13600,17.35,20240327,28950,-44.87,20230725,13600,17.35,20240327,1.07,N,216080,500,89 억,,91681,N,N,253,N,00,N
|
||
|
|
20240719,120915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-70,5,-0.44,88166110,5519,31.57,15900,16100,15840,20800,11230,16030,15975.02,0.51,0,-1400,16283,16156,15983,15856,15683,16220,15920,89,4770,500,11220,10,1,17858759,2850,20.38,3.99,12,0.03,783.00,4004.00,28950,20230725,-44.87,13600,20240327,17.35,17190,-7.16,20240103,13600,17.35,20240327,28950,-44.87,20230725,13600,17.35,20240327,1.07,N,216080,500,89 억,,91681,N,N,253,N,00,N
|
||
|
|
20240719,110924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,-170,5,-1.06,82493530,5163,29.54,15900,16100,15840,20800,11230,16030,15977.83,0.51,0,-1131,16283,16156,15983,15856,15683,16220,15920,89,4770,500,11220,10,1,17858759,2832,20.26,3.96,12,0.03,783.00,4004.00,28950,20230725,-45.22,13600,20240327,16.62,17190,-7.74,20240103,13600,16.62,20240327,28950,-45.22,20230725,13600,16.62,20240327,1.07,N,216080,500,89 억,,91681,N,N,253,N,00,N
|
||
|
|
20240719,100851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,10,2,0.06,47241760,2946,16.85,15900,16100,15900,20800,11230,16030,16035.90,0.51,0,-592,16283,16156,15983,15856,15683,16220,15920,89,4770,500,11220,10,1,17858759,2865,20.49,4.01,12,0.02,783.00,4004.00,28950,20230725,-44.59,13600,20240327,17.94,17190,-6.69,20240103,13600,17.94,20240327,28950,-44.59,20230725,13600,17.94,20240327,1.07,N,216080,500,89 억,,91681,N,N,253,N,00,N
|
||
|
|
20240719,090928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16020,-10,5,-0.06,16508540,1027,5.88,15900,16100,15900,20800,11230,16030,16074.53,0.51,0,-136,16283,16156,15983,15856,15683,16220,15920,89,4770,500,11220,10,1,17858759,2861,20.46,4.00,12,0.01,783.00,4004.00,28950,20230725,-44.66,13600,20240327,17.79,17190,-6.81,20240103,13600,17.79,20240327,28950,-44.66,20230725,13600,17.79,20240327,1.07,N,216080,500,89 억,,91681,N,N,253,N,00,N
|
||
|
|
20240718,160906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16030,-150,5,-0.93,268898490,16859,50.25,15880,16110,15810,21000,11330,16180,15949.85,0.51,0,15,16746,16462,16106,15822,15466,16605,15965,89,4820,500,11320,10,1,17858759,2863,20.47,4.00,12,0.09,783.00,4004.00,28950,20230725,-44.63,13600,20240327,17.87,17190,-6.75,20240103,13600,17.87,20240327,28950,-44.63,20230725,13600,17.87,20240327,1.06,N,216080,500,89 억,,91540,N,N,253,N,00,N
|
||
|
|
20240718,150915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15990,-190,5,-1.17,248113430,15562,46.38,15880,16110,15810,21000,11330,16180,15943.54,0.51,0,128,16746,16462,16106,15822,15466,16605,15965,89,4820,500,11320,10,1,17858759,2856,20.42,3.99,12,0.09,783.00,4004.00,28950,20230725,-44.77,13600,20240327,17.57,17190,-6.98,20240103,13600,17.57,20240327,28950,-44.77,20230725,13600,17.57,20240327,1.06,N,216080,500,89 억,,91540,N,N,483,N,00,N
|
||
|
|
20240718,140907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,-200,5,-1.24,191536820,12020,35.82,15880,16110,15810,21000,11330,16180,15934.84,0.51,0,369,16746,16462,16106,15822,15466,16605,15965,89,4820,500,11320,10,1,17858759,2854,20.41,3.99,12,0.07,783.00,4004.00,28950,20230725,-44.80,13600,20240327,17.50,17190,-7.04,20240103,13600,17.50,20240327,28950,-44.80,20230725,13600,17.50,20240327,1.06,N,216080,500,89 억,,91540,N,N,483,N,00,N
|
||
|
|
20240718,130910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16020,-160,5,-0.99,120535610,7571,22.56,15880,16110,15810,21000,11330,16180,15920.70,0.51,0,-151,16746,16462,16106,15822,15466,16605,15965,89,4820,500,11320,10,1,17858759,2861,20.46,4.00,12,0.04,783.00,4004.00,28950,20230725,-44.66,13600,20240327,17.79,17190,-6.81,20240103,13600,17.79,20240327,28950,-44.66,20230725,13600,17.79,20240327,1.06,N,216080,500,89 억,,91540,N,N,483,N,00,N
|
||
|
|
20240718,120909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15950,-230,5,-1.42,107073180,6730,20.06,15880,16110,15810,21000,11330,16180,15909.83,0.51,0,130,16746,16462,16106,15822,15466,16605,15965,89,4820,500,11320,10,1,17858759,2848,20.37,3.98,12,0.04,783.00,4004.00,28950,20230725,-44.91,13600,20240327,17.28,17190,-7.21,20240103,13600,17.28,20240327,28950,-44.91,20230725,13600,17.28,20240327,1.06,N,216080,500,89 억,,91540,N,N,483,N,00,N
|
||
|
|
20240718,110917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,-280,5,-1.73,81666920,5134,15.30,15880,16110,15810,21000,11330,16180,15907.07,0.51,0,450,16746,16462,16106,15822,15466,16605,15965,89,4820,500,11320,10,1,17858759,2840,20.31,3.97,12,0.03,783.00,4004.00,28950,20230725,-45.08,13600,20240327,16.91,17190,-7.50,20240103,13600,16.91,20240327,28950,-45.08,20230725,13600,16.91,20240327,1.06,N,216080,500,89 억,,91540,N,N,483,N,00,N
|
||
|
|
20240718,100917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-140,5,-0.87,48085080,3022,9.01,15880,16110,15810,21000,11330,16180,15911.67,0.51,0,481,16746,16462,16106,15822,15466,16605,15965,89,4820,500,11320,10,1,17858759,2865,20.49,4.01,12,0.02,783.00,4004.00,28950,20230725,-44.59,13600,20240327,17.94,17190,-6.69,20240103,13600,17.94,20240327,28950,-44.59,20230725,13600,17.94,20240327,1.06,N,216080,500,89 억,,91540,N,N,483,N,00,N
|
||
|
|
20240718,090916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15850,-330,5,-2.04,12924610,812,2.42,15880,16110,15850,21000,11330,16180,15917.01,0.51,0,82,16746,16462,16106,15822,15466,16605,15965,89,4820,500,11320,10,1,17858759,2831,20.24,3.96,12,0.00,783.00,4004.00,28950,20230725,-45.25,13600,20240327,16.54,17190,-7.80,20240103,13600,16.54,20240327,28950,-45.25,20230725,13600,16.54,20240327,1.06,N,216080,500,89 억,,91540,N,N,483,N,00,N
|
||
|
|
20240717,160955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16180,400,2,2.53,541740340,33523,176.19,15760,16390,15750,20500,11050,15780,16160.25,0.47,0,8051,16340,16060,15870,15590,15400,15965,15495,89,4720,500,11040,10,1,17858759,2890,20.66,4.04,12,0.19,783.00,4004.00,28950,20230725,-44.11,13600,20240327,18.97,17190,-5.88,20240103,13600,18.97,20240327,28950,-44.11,20230725,13600,18.97,20240327,1.07,N,216080,500,89 억,,83422,N,N,483,N,00,N
|
||
|
|
20240717,151000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,490,2,3.11,517471360,32024,168.31,15760,16390,15750,20500,11050,15780,16158.86,0.47,0,7735,16340,16060,15870,15590,15400,15965,15495,89,4720,500,11040,10,1,17858759,2906,20.78,4.06,12,0.18,783.00,4004.00,28950,20230725,-43.80,13600,20240327,19.63,17190,-5.35,20240103,13600,19.63,20240327,28950,-43.80,20230725,13600,19.63,20240327,1.07,N,216080,500,89 억,,83422,N,N,46,N,00,N
|
||
|
|
20240717,140957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,540,2,3.42,400503170,24848,130.59,15760,16390,15750,20500,11050,15780,16118.12,0.47,0,7713,16340,16060,15870,15590,15400,15965,15495,89,4720,500,11040,10,1,17858759,2915,20.84,4.08,12,0.14,783.00,4004.00,28950,20230725,-43.63,13600,20240327,20.00,17190,-5.06,20240103,13600,20.00,20240327,28950,-43.63,20230725,13600,20.00,20240327,1.07,N,216080,500,89 억,,83422,N,N,46,N,00,N
|
||
|
|
20240717,130955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,360,2,2.28,201296160,12611,66.28,15760,16180,15750,20500,11050,15780,15961.95,0.47,0,3698,16340,16060,15870,15590,15400,15965,15495,89,4720,500,11040,10,1,17858759,2882,20.61,4.03,12,0.07,783.00,4004.00,28950,20230725,-44.25,13600,20240327,18.68,17190,-6.11,20240103,13600,18.68,20240327,28950,-44.25,20230725,13600,18.68,20240327,1.07,N,216080,500,89 억,,83422,N,N,46,N,00,N
|
||
|
|
20240717,120957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,260,2,1.65,131799080,8299,43.62,15760,16040,15750,20500,11050,15780,15881.32,0.47,0,3598,16340,16060,15870,15590,15400,15965,15495,89,4720,500,11040,10,1,17858759,2865,20.49,4.01,12,0.05,783.00,4004.00,28950,20230725,-44.59,13600,20240327,17.94,17190,-6.69,20240103,13600,17.94,20240327,28950,-44.59,20230725,13600,17.94,20240327,1.07,N,216080,500,89 억,,83422,N,N,46,N,00,N
|
||
|
|
20240717,110957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15970,190,2,1.20,99815260,6297,33.10,15760,15980,15750,20500,11050,15780,15851.24,0.47,0,2855,16340,16060,15870,15590,15400,15965,15495,89,4720,500,11040,10,1,17858759,2852,20.40,3.99,12,0.04,783.00,4004.00,28950,20230725,-44.84,13600,20240327,17.43,17190,-7.10,20240103,13600,17.43,20240327,28950,-44.84,20230725,13600,17.43,20240327,1.07,N,216080,500,89 억,,83422,N,N,46,N,00,N
|
||
|
|
20240717,100957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15890,110,2,0.70,70961060,4480,23.55,15760,15980,15750,20500,11050,15780,15839.52,0.47,0,2128,16340,16060,15870,15590,15400,15965,15495,89,4720,500,11040,10,1,17858759,2838,20.29,3.97,12,0.03,783.00,4004.00,28950,20230725,-45.11,13600,20240327,16.84,17190,-7.56,20240103,13600,16.84,20240327,28950,-45.11,20230725,13600,16.84,20240327,1.07,N,216080,500,89 억,,83422,N,N,46,N,00,N
|
||
|
|
20240717,090807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15830,50,2,0.32,4956920,314,1.65,15760,15970,15750,20500,11050,15780,15786.37,0.47,0,240,16340,16060,15870,15590,15400,15965,15495,89,4720,500,11040,10,1,17858759,2827,20.22,3.95,12,0.00,783.00,4004.00,28950,20230725,-45.32,13600,20240327,16.40,17190,-7.91,20240103,13600,16.40,20240327,28950,-45.32,20230725,13600,16.40,20240327,1.07,N,216080,500,89 억,,83422,N,N,46,N,00,N
|
||
|
|
20240716,160958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15780,-270,5,-1.68,300183250,18992,139.22,16150,16150,15680,20850,11240,16050,15805.77,0.49,0,-3420,16250,16150,16050,15950,15850,16100,15900,89,4800,500,11230,10,1,17858759,2818,20.15,3.94,12,0.11,783.00,4004.00,28950,20230725,-45.49,13600,20240327,16.03,17190,-8.20,20240103,13600,16.03,20240327,28950,-45.49,20230725,13600,16.03,20240327,1.07,N,216080,500,89 억,,86810,N,N,46,N,00,N
|
||
|
|
20240716,151009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15850,-200,5,-1.25,286411180,18122,132.84,16150,16150,15680,20850,11240,16050,15804.61,0.49,0,-3249,16250,16150,16050,15950,15850,16100,15900,89,4800,500,11230,10,1,17858759,2831,20.24,3.96,12,0.10,783.00,4004.00,28950,20230725,-45.25,13600,20240327,16.54,17190,-7.80,20240103,13600,16.54,20240327,28950,-45.25,20230725,13600,16.54,20240327,1.07,N,216080,500,89 억,,86810,N,N,128,N,00,N
|
||
|
|
20240716,141005,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15740,-310,5,-1.93,236041870,14928,109.43,16150,16150,15680,20850,11240,16050,15812.02,0.49,0,-4052,16250,16150,16050,15950,15850,16100,15900,89,4800,500,11230,10,1,17858759,2811,20.10,3.93,12,0.08,783.00,4004.00,28950,20230725,-45.63,13600,20240327,15.74,17190,-8.44,20240103,13600,15.74,20240327,28950,-45.63,20230725,13600,15.74,20240327,1.07,N,216080,500,89 억,,86810,N,N,128,N,00,N
|
||
|
|
20240716,131004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15700,-350,5,-2.18,225672020,14270,104.60,16150,16150,15680,20850,11240,16050,15814.44,0.49,0,-3630,16250,16150,16050,15950,15850,16100,15900,89,4800,500,11230,10,1,17858759,2804,20.05,3.92,12,0.08,783.00,4004.00,28950,20230725,-45.77,13600,20240327,15.44,17190,-8.67,20240103,13600,15.44,20240327,28950,-45.77,20230725,13600,15.44,20240327,1.07,N,216080,500,89 억,,86810,N,N,128,N,00,N
|
||
|
|
20240716,121002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15750,-300,5,-1.87,194392050,12280,90.02,16150,16150,15680,20850,11240,16050,15829.97,0.49,0,-3545,16250,16150,16050,15950,15850,16100,15900,89,4800,500,11230,10,1,17858759,2813,20.11,3.93,12,0.07,783.00,4004.00,28950,20230725,-45.60,13600,20240327,15.81,17190,-8.38,20240103,13600,15.81,20240327,28950,-45.60,20230725,13600,15.81,20240327,1.07,N,216080,500,89 억,,86810,N,N,128,N,00,N
|
||
|
|
20240716,111003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15780,-270,5,-1.68,163202200,10302,75.52,16150,16150,15680,20850,11240,16050,15841.80,0.49,0,-3545,16250,16150,16050,15950,15850,16100,15900,89,4800,500,11230,10,1,17858759,2818,20.15,3.94,12,0.06,783.00,4004.00,28950,20230725,-45.49,13600,20240327,16.03,17190,-8.20,20240103,13600,16.03,20240327,28950,-45.49,20230725,13600,16.03,20240327,1.07,N,216080,500,89 억,,86810,N,N,128,N,00,N
|
||
|
|
20240716,101004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,-190,5,-1.18,59704330,3748,27.47,16150,16150,15860,20850,11240,16050,15929.65,0.49,0,-1527,16250,16150,16050,15950,15850,16100,15900,89,4800,500,11230,10,1,17858759,2832,20.26,3.96,12,0.02,783.00,4004.00,28950,20230725,-45.22,13600,20240327,16.62,17190,-7.74,20240103,13600,16.62,20240327,28950,-45.22,20230725,13600,16.62,20240327,1.07,N,216080,500,89 억,,86810,N,N,128,N,00,N
|
||
|
|
20240716,091002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16010,-40,5,-0.25,144360,9,0.07,16150,16150,16010,20850,11240,16050,16040.00,0.49,0,-8,16250,16150,16050,15950,15850,16100,15900,89,4800,500,11230,10,1,17858759,2859,20.45,4.00,12,0.00,783.00,4004.00,28950,20230725,-44.70,13600,20240327,17.72,17190,-6.86,20240103,13600,17.72,20240327,28950,-44.70,20230725,13600,17.72,20240327,1.07,N,216080,500,89 억,,86810,N,N,128,N,00,N
|
||
|
|
20240715,160947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,-20,5,-0.12,218959340,13642,70.72,16150,16150,15950,20850,11250,16070,16050.38,0.48,0,352,16643,16356,16113,15826,15583,16500,15970,89,4780,500,11240,10,1,17858759,2866,20.50,4.01,12,0.08,783.00,4004.00,28950,20230725,-44.56,13600,20240327,18.01,17190,-6.63,20240103,13600,18.01,20240327,28950,-44.56,20230725,13600,18.01,20240327,1.07,N,216080,500,89 억,,86467,N,N,128,N,00,N
|
||
|
|
20240715,150954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,-10,5,-0.06,215846170,13448,69.71,16150,16150,15950,20850,11250,16070,16050.43,0.48,0,403,16643,16356,16113,15826,15583,16500,15970,89,4780,500,11240,10,1,17858759,2868,20.51,4.01,12,0.08,783.00,4004.00,28950,20230725,-44.53,13600,20240327,18.09,17190,-6.57,20240103,13600,18.09,20240327,28950,-44.53,20230725,13600,18.09,20240327,1.07,N,216080,500,89 억,,86467,N,N,85,N,00,N
|
||
|
|
20240715,140952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16070,0,3,0.00,168593460,10494,54.40,16150,16150,15970,20850,11250,16070,16065.70,0.48,0,793,16643,16356,16113,15826,15583,16500,15970,89,4780,500,11240,10,1,17858759,2870,20.52,4.01,12,0.06,783.00,4004.00,28950,20230725,-44.49,13600,20240327,18.16,17190,-6.52,20240103,13600,18.16,20240327,28950,-44.49,20230725,13600,18.16,20240327,1.07,N,216080,500,89 억,,86467,N,N,85,N,00,N
|
||
|
|
20240715,130954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,-10,5,-0.06,147887650,9201,47.70,16150,16150,15970,20850,11250,16070,16073.00,0.48,0,476,16643,16356,16113,15826,15583,16500,15970,89,4780,500,11240,10,1,17858759,2868,20.51,4.01,12,0.05,783.00,4004.00,28950,20230725,-44.53,13600,20240327,18.09,17190,-6.57,20240103,13600,18.09,20240327,28950,-44.53,20230725,13600,18.09,20240327,1.07,N,216080,500,89 억,,86467,N,N,85,N,00,N
|
||
|
|
20240715,120953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,30,2,0.19,104828540,6525,33.82,16150,16150,15970,20850,11250,16070,16065.68,0.48,0,459,16643,16356,16113,15826,15583,16500,15970,89,4780,500,11240,10,1,17858759,2875,20.56,4.02,12,0.04,783.00,4004.00,28950,20230725,-44.39,13600,20240327,18.38,17190,-6.34,20240103,13600,18.38,20240327,28950,-44.39,20230725,13600,18.38,20240327,1.07,N,216080,500,89 억,,86467,N,N,85,N,00,N
|
||
|
|
20240715,110953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,30,2,0.19,83925890,5228,27.10,16150,16150,15970,20850,11250,16070,16053.15,0.48,0,83,16643,16356,16113,15826,15583,16500,15970,89,4780,500,11240,10,1,17858759,2875,20.56,4.02,12,0.03,783.00,4004.00,28950,20230725,-44.39,13600,20240327,18.38,17190,-6.34,20240103,13600,18.38,20240327,28950,-44.39,20230725,13600,18.38,20240327,1.07,N,216080,500,89 억,,86467,N,N,85,N,00,N
|
||
|
|
20240715,100952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,30,2,0.19,25679680,1600,8.29,16150,16150,15970,20850,11250,16070,16049.80,0.48,0,-279,16643,16356,16113,15826,15583,16500,15970,89,4780,500,11240,10,1,17858759,2875,20.56,4.02,12,0.01,783.00,4004.00,28950,20230725,-44.39,13600,20240327,18.38,17190,-6.34,20240103,13600,18.38,20240327,28950,-44.39,20230725,13600,18.38,20240327,1.07,N,216080,500,89 억,,86467,N,N,85,N,00,N
|
||
|
|
20240715,090954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16120,50,2,0.31,5359880,333,1.73,16150,16150,16000,20850,11250,16070,16095.74,0.48,0,-93,16643,16356,16113,15826,15583,16500,15970,89,4780,500,11240,10,1,17858759,2879,20.59,4.03,12,0.00,783.00,4004.00,28950,20230725,-44.32,13600,20240327,18.53,17190,-6.22,20240103,13600,18.53,20240327,28950,-44.32,20230725,13600,18.53,20240327,1.07,N,216080,500,89 억,,86467,N,N,85,N,00,N
|
||
|
|
20240712,160945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16070,0,3,0.00,310306880,19291,123.51,15870,16400,15870,20850,11250,16070,16085.58,0.47,0,3014,16596,16332,16146,15882,15696,16240,15790,89,4780,500,11240,10,1,17858759,2870,20.52,4.01,12,0.11,783.00,4004.00,28950,20230725,-44.49,13600,20240327,18.16,17190,-6.52,20240103,13600,18.16,20240327,28950,-44.49,20230725,13600,18.16,20240327,1.06,N,216080,500,89 억,,83447,N,N,85,N,00,N
|
||
|
|
20240712,150951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,20,2,0.12,268030360,16652,106.61,15870,16400,15870,20850,11250,16070,16095.99,0.47,0,1856,16596,16332,16146,15882,15696,16240,15790,89,4780,500,11240,10,1,17858759,2873,20.55,4.02,12,0.09,783.00,4004.00,28950,20230725,-44.42,13600,20240327,18.31,17190,-6.40,20240103,13600,18.31,20240327,28950,-44.42,20230725,13600,18.31,20240327,1.06,N,216080,500,89 억,,83447,N,N,108,N,00,N
|
||
|
|
20240712,140955,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16080,10,2,0.06,188913630,11727,75.08,15870,16400,15870,20850,11250,16070,16109.29,0.47,0,1624,16596,16332,16146,15882,15696,16240,15790,89,4780,500,11240,10,1,17858759,2872,20.54,4.02,12,0.07,783.00,4004.00,28950,20230725,-44.46,13600,20240327,18.24,17190,-6.46,20240103,13600,18.24,20240327,28950,-44.46,20230725,13600,18.24,20240327,1.06,N,216080,500,89 억,,83447,N,N,108,N,00,N
|
||
|
|
20240712,130948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16170,100,2,0.62,159340970,9886,63.29,15870,16400,15870,20850,11250,16070,16117.84,0.47,0,1638,16596,16332,16146,15882,15696,16240,15790,89,4780,500,11240,10,1,17858759,2888,20.65,4.04,12,0.06,783.00,4004.00,28950,20230725,-44.15,13600,20240327,18.90,17190,-5.93,20240103,13600,18.90,20240327,28950,-44.15,20230725,13600,18.90,20240327,1.06,N,216080,500,89 억,,83447,N,N,108,N,00,N
|
||
|
|
20240712,120950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16210,140,2,0.87,151217080,9381,60.06,15870,16400,15870,20850,11250,16070,16119.51,0.47,0,1540,16596,16332,16146,15882,15696,16240,15790,89,4780,500,11240,10,1,17858759,2895,20.70,4.05,12,0.05,783.00,4004.00,28950,20230725,-44.01,13600,20240327,19.19,17190,-5.70,20240103,13600,19.19,20240327,28950,-44.01,20230725,13600,19.19,20240327,1.06,N,216080,500,89 억,,83447,N,N,108,N,00,N
|
||
|
|
20240712,110947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,200,2,1.24,131482990,8159,52.24,15870,16400,15870,20850,11250,16070,16115.09,0.47,0,1414,16596,16332,16146,15882,15696,16240,15790,89,4780,500,11240,10,1,17858759,2906,20.78,4.06,12,0.05,783.00,4004.00,28950,20230725,-43.80,13600,20240327,19.63,17190,-5.35,20240103,13600,19.63,20240327,28950,-43.80,20230725,13600,19.63,20240327,1.06,N,216080,500,89 억,,83447,N,N,108,N,00,N
|
||
|
|
20240712,100948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,60,2,0.37,120269030,7466,47.80,15870,16400,15870,20850,11250,16070,16108.90,0.47,0,1021,16596,16332,16146,15882,15696,16240,15790,89,4780,500,11240,10,1,17858759,2881,20.60,4.03,12,0.04,783.00,4004.00,28950,20230725,-44.28,13600,20240327,18.60,17190,-6.17,20240103,13600,18.60,20240327,28950,-44.28,20230725,13600,18.60,20240327,1.06,N,216080,500,89 억,,83447,N,N,108,N,00,N
|
||
|
|
20240712,090946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16240,170,2,1.06,51861630,3218,20.60,15870,16400,15870,20850,11250,16070,16116.11,0.47,0,456,16596,16332,16146,15882,15696,16240,15790,89,4780,500,11240,10,1,17858759,2900,20.74,4.06,12,0.02,783.00,4004.00,28950,20230725,-43.90,13600,20240327,19.41,17190,-5.53,20240103,13600,19.41,20240327,28950,-43.90,20230725,13600,19.41,20240327,1.06,N,216080,500,89 억,,83447,N,N,108,N,00,N
|
||
|
|
20240711,160941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16070,-70,5,-0.43,251714180,15618,52.28,16140,16410,15960,20950,11300,16140,16116.93,0.48,0,-2811,16553,16346,15933,15726,15313,16450,15830,89,4810,500,11290,10,1,17858759,2870,20.52,4.01,12,0.09,783.00,4004.00,28950,20230725,-44.49,13600,20240327,18.16,17190,-6.52,20240103,13600,18.16,20240327,28950,-44.49,20230725,13600,18.16,20240327,1.07,N,216080,500,89 억,,86258,N,N,108,N,00,N
|
||
|
|
20240711,150948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,-140,5,-0.87,235915000,14635,48.99,16140,16410,15960,20950,11300,16140,16119.92,0.48,0,-2662,16553,16346,15933,15726,15313,16450,15830,89,4810,500,11290,10,1,17858759,2857,20.43,4.00,12,0.08,783.00,4004.00,28950,20230725,-44.73,13600,20240327,17.65,17190,-6.92,20240103,13600,17.65,20240327,28950,-44.73,20230725,13600,17.65,20240327,1.07,N,216080,500,89 억,,86258,N,N,333,N,00,N
|
||
|
|
20240711,140948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-10,5,-0.06,182788430,11324,37.90,16140,16410,15960,20950,11300,16140,16141.68,0.48,0,-2308,16553,16346,15933,15726,15313,16450,15830,89,4810,500,11290,10,1,17858759,2881,20.60,4.03,12,0.06,783.00,4004.00,28950,20230725,-44.28,13600,20240327,18.60,17190,-6.17,20240103,13600,18.60,20240327,28950,-44.28,20230725,13600,18.60,20240327,1.07,N,216080,500,89 억,,86258,N,N,333,N,00,N
|
||
|
|
20240711,130946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16150,10,2,0.06,171759940,10640,35.62,16140,16410,15960,20950,11300,16140,16142.85,0.48,0,-1794,16553,16346,15933,15726,15313,16450,15830,89,4810,500,11290,10,1,17858759,2884,20.63,4.03,12,0.06,783.00,4004.00,28950,20230725,-44.21,13600,20240327,18.75,17190,-6.05,20240103,13600,18.75,20240327,28950,-44.21,20230725,13600,18.75,20240327,1.07,N,216080,500,89 억,,86258,N,N,333,N,00,N
|
||
|
|
20240711,120946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,-40,5,-0.25,159850570,9903,33.15,16140,16410,15960,20950,11300,16140,16141.63,0.48,0,-1783,16553,16346,15933,15726,15313,16450,15830,89,4810,500,11290,10,1,17858759,2875,20.56,4.02,12,0.06,783.00,4004.00,28950,20230725,-44.39,13600,20240327,18.38,17190,-6.34,20240103,13600,18.38,20240327,28950,-44.39,20230725,13600,18.38,20240327,1.07,N,216080,500,89 억,,86258,N,N,333,N,00,N
|
||
|
|
20240711,110942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15990,-150,5,-0.93,115383560,7128,23.86,16140,16410,15960,20950,11300,16140,16187.37,0.48,0,-1818,16553,16346,15933,15726,15313,16450,15830,89,4810,500,11290,10,1,17858759,2856,20.42,3.99,12,0.04,783.00,4004.00,28950,20230725,-44.77,13600,20240327,17.57,17190,-6.98,20240103,13600,17.57,20240327,28950,-44.77,20230725,13600,17.57,20240327,1.07,N,216080,500,89 억,,86258,N,N,333,N,00,N
|
||
|
|
20240711,100944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16120,-20,5,-0.12,82546900,5085,17.02,16140,16410,16120,20950,11300,16140,16233.41,0.48,0,-1036,16553,16346,15933,15726,15313,16450,15830,89,4810,500,11290,10,1,17858759,2879,20.59,4.03,12,0.03,783.00,4004.00,28950,20230725,-44.32,13600,20240327,18.53,17190,-6.22,20240103,13600,18.53,20240327,28950,-44.32,20230725,13600,18.53,20240327,1.07,N,216080,500,89 억,,86258,N,N,333,N,00,N
|
||
|
|
20240711,090942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16340,200,2,1.24,34270910,2100,7.03,16140,16410,16140,20950,11300,16140,16319.48,0.48,0,-782,16553,16346,15933,15726,15313,16450,15830,89,4810,500,11290,10,1,17858759,2918,20.87,4.08,12,0.01,783.00,4004.00,28950,20230725,-43.56,13600,20240327,20.15,17190,-4.94,20240103,13600,20.15,20240327,28950,-43.56,20230725,13600,20.15,20240327,1.07,N,216080,500,89 억,,86258,N,N,333,N,00,N
|
||
|
|
20240710,160939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16140,540,2,3.46,476979600,29872,190.32,15620,16140,15520,20250,10920,15600,15967.44,0.46,0,4397,16000,15800,15450,15250,14900,15900,15350,89,4650,500,10920,10,1,17858759,2882,20.61,4.03,12,0.17,783.00,4004.00,28950,20230725,-44.25,13600,20240327,18.68,17190,-6.11,20240103,13600,18.68,20240327,28950,-44.25,20230725,13600,18.68,20240327,1.07,N,216080,500,89 억,,81847,N,N,333,N,00,N
|
||
|
|
20240710,150942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,400,2,2.56,358659320,22509,143.41,15620,16090,15520,20250,10920,15600,15934.04,0.46,0,2389,16000,15800,15450,15250,14900,15900,15350,89,4650,500,10920,10,1,17858759,2857,20.43,4.00,12,0.13,783.00,4004.00,28950,20230725,-44.73,13600,20240327,17.65,17190,-6.92,20240103,13600,17.65,20240327,28950,-44.73,20230725,13600,17.65,20240327,1.07,N,216080,500,89 억,,81847,N,N,655,N,00,N
|
||
|
|
20240710,140941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16020,420,2,2.69,291436750,18296,116.56,15620,16090,15520,20250,10920,15600,15928.99,0.46,0,3240,16000,15800,15450,15250,14900,15900,15350,89,4650,500,10920,10,1,17858759,2861,20.46,4.00,12,0.10,783.00,4004.00,28950,20230725,-44.66,13600,20240327,17.79,17190,-6.81,20240103,13600,17.79,20240327,28950,-44.66,20230725,13600,17.79,20240327,1.07,N,216080,500,89 억,,81847,N,N,655,N,00,N
|
||
|
|
20240710,130941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,450,2,2.88,267664460,16810,107.10,15620,16090,15520,20250,10920,15600,15922.93,0.46,0,3370,16000,15800,15450,15250,14900,15900,15350,89,4650,500,10920,10,1,17858759,2866,20.50,4.01,12,0.09,783.00,4004.00,28950,20230725,-44.56,13600,20240327,18.01,17190,-6.63,20240103,13600,18.01,20240327,28950,-44.56,20230725,13600,18.01,20240327,1.07,N,216080,500,89 억,,81847,N,N,655,N,00,N
|
||
|
|
20240710,120939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,440,2,2.82,230802680,14505,92.41,15620,16090,15520,20250,10920,15600,15911.94,0.46,0,3214,16000,15800,15450,15250,14900,15900,15350,89,4650,500,10920,10,1,17858759,2865,20.49,4.01,12,0.08,783.00,4004.00,28950,20230725,-44.59,13600,20240327,17.94,17190,-6.69,20240103,13600,17.94,20240327,28950,-44.59,20230725,13600,17.94,20240327,1.07,N,216080,500,89 억,,81847,N,N,655,N,00,N
|
||
|
|
20240710,110941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,300,2,1.92,199028460,12515,79.73,15620,16090,15520,20250,10920,15600,15903.19,0.46,0,3106,16000,15800,15450,15250,14900,15900,15350,89,4650,500,10920,10,1,17858759,2840,20.31,3.97,12,0.07,783.00,4004.00,28950,20230725,-45.08,13600,20240327,16.91,17190,-7.50,20240103,13600,16.91,20240327,28950,-45.08,20230725,13600,16.91,20240327,1.07,N,216080,500,89 억,,81847,N,N,655,N,00,N
|
||
|
|
20240710,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15970,370,2,2.37,102581390,6480,41.28,15620,16000,15520,20250,10920,15600,15830.46,0.46,0,2118,16000,15800,15450,15250,14900,15900,15350,89,4650,500,10920,10,1,17858759,2852,20.40,3.99,12,0.04,783.00,4004.00,28950,20230725,-44.84,13600,20240327,17.43,17190,-7.10,20240103,13600,17.43,20240327,28950,-44.84,20230725,13600,17.43,20240327,1.07,N,216080,500,89 억,,81847,N,N,655,N,00,N
|
||
|
|
20240710,090942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15620,20,2,0.13,328000,21,0.13,15620,15620,15600,20250,10920,15600,15619.05,0.46,0,-9,16000,15800,15450,15250,14900,15900,15350,89,4650,500,10920,10,1,17858759,2790,19.95,3.90,12,0.00,783.00,4004.00,28950,20230725,-46.04,13600,20240327,14.85,17190,-9.13,20240103,13600,14.85,20240327,28950,-46.04,20230725,13600,14.85,20240327,1.07,N,216080,500,89 억,,81847,N,N,655,N,00,N
|
||
|
|
20240709,160935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,140,2,0.91,242322730,15613,95.43,15490,15650,15100,20050,10830,15460,15520.56,0.44,0,3019,15906,15682,15376,15152,14846,15795,15265,89,4590,500,10820,10,1,17858759,2786,19.92,3.90,12,0.09,783.00,4004.00,28950,20230725,-46.11,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,28950,-46.11,20230725,13600,14.71,20240327,1.07,N,216080,500,89 억,,78711,N,N,655,N,00,N
|
||
|
|
20240709,150940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15640,180,2,1.16,229018100,14760,90.22,15490,15650,15100,20050,10830,15460,15516.13,0.44,0,2813,15906,15682,15376,15152,14846,15795,15265,89,4590,500,10820,10,1,17858759,2793,19.97,3.91,12,0.08,783.00,4004.00,28950,20230725,-45.98,13600,20240327,15.00,17190,-9.02,20240103,13600,15.00,20240327,28950,-45.98,20230725,13600,15.00,20240327,1.07,N,216080,500,89 억,,78711,N,N,191,N,00,N
|
||
|
|
20240709,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15570,110,2,0.71,208068670,13420,82.03,15490,15640,15100,20050,10830,15460,15504.37,0.44,0,2806,15906,15682,15376,15152,14846,15795,15265,89,4590,500,10820,10,1,17858759,2781,19.89,3.89,12,0.08,783.00,4004.00,28950,20230725,-46.22,13600,20240327,14.49,17190,-9.42,20240103,13600,14.49,20240327,28950,-46.22,20230725,13600,14.49,20240327,1.07,N,216080,500,89 억,,78711,N,N,191,N,00,N
|
||
|
|
20240709,130943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,100,2,0.65,183893160,11869,72.55,15490,15570,15100,20050,10830,15460,15493.57,0.44,0,2664,15906,15682,15376,15152,14846,15795,15265,89,4590,500,10820,10,1,17858759,2779,19.87,3.89,12,0.07,783.00,4004.00,28950,20230725,-46.25,13600,20240327,14.41,17190,-9.48,20240103,13600,14.41,20240327,28950,-46.25,20230725,13600,14.41,20240327,1.07,N,216080,500,89 억,,78711,N,N,191,N,00,N
|
||
|
|
20240709,120944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15540,80,2,0.52,139923300,9037,55.24,15490,15570,15100,20050,10830,15460,15483.38,0.44,0,2402,15906,15682,15376,15152,14846,15795,15265,89,4590,500,10820,10,1,17858759,2775,19.85,3.88,12,0.05,783.00,4004.00,28950,20230725,-46.32,13600,20240327,14.26,17190,-9.60,20240103,13600,14.26,20240327,28950,-46.32,20230725,13600,14.26,20240327,1.07,N,216080,500,89 억,,78711,N,N,191,N,00,N
|
||
|
|
20240709,110945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,100,2,0.65,99987600,6456,39.46,15490,15570,15100,20050,10830,15460,15487.55,0.44,0,1853,15906,15682,15376,15152,14846,15795,15265,89,4590,500,10820,10,1,17858759,2779,19.87,3.89,12,0.04,783.00,4004.00,28950,20230725,-46.25,13600,20240327,14.41,17190,-9.48,20240103,13600,14.41,20240327,28950,-46.25,20230725,13600,14.41,20240327,1.07,N,216080,500,89 억,,78711,N,N,191,N,00,N
|
||
|
|
20240709,100941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,90,2,0.58,66967800,4329,26.46,15490,15570,15100,20050,10830,15460,15469.58,0.44,0,1177,15906,15682,15376,15152,14846,15795,15265,89,4590,500,10820,10,1,17858759,2777,19.86,3.88,12,0.02,783.00,4004.00,28950,20230725,-46.29,13600,20240327,14.34,17190,-9.54,20240103,13600,14.34,20240327,28950,-46.29,20230725,13600,14.34,20240327,1.07,N,216080,500,89 억,,78711,N,N,191,N,00,N
|
||
|
|
20240709,090938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15570,110,2,0.71,8089830,520,3.18,15490,15570,15460,20050,10830,15460,15557.37,0.44,0,49,15906,15682,15376,15152,14846,15795,15265,89,4590,500,10820,10,1,17858759,2781,19.89,3.89,12,0.00,783.00,4004.00,28950,20230725,-46.22,13600,20240327,14.49,17190,-9.42,20240103,13600,14.49,20240327,28950,-46.22,20230725,13600,14.49,20240327,1.07,N,216080,500,89 억,,78711,N,N,191,N,00,N
|
||
|
|
20240708,160932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15460,230,2,1.51,248812200,16232,94.74,15070,15600,15070,19790,10670,15230,15328.48,0.41,0,6228,15796,15512,15356,15072,14916,15435,14995,89,4560,500,10660,10,1,17858759,2761,19.74,3.86,12,0.09,783.00,4004.00,28950,20230725,-46.60,13600,20240327,13.68,17190,-10.06,20240103,13600,13.68,20240327,28950,-46.60,20230725,13600,13.68,20240327,1.07,N,216080,500,89 억,,72430,N,N,191,N,00,N
|
||
|
|
20240708,150934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15520,290,2,1.90,242013190,15793,92.17,15070,15600,15070,19790,10670,15230,15324.08,0.41,0,6228,15796,15512,15356,15072,14916,15435,14995,89,4560,500,10660,10,1,17858759,2772,19.82,3.88,12,0.09,783.00,4004.00,28950,20230725,-46.39,13600,20240327,14.12,17190,-9.71,20240103,13600,14.12,20240327,28950,-46.39,20230725,13600,14.12,20240327,1.07,N,216080,500,89 억,,72430,N,N,1246,N,00,N
|
||
|
|
20240708,140937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15370,140,2,0.92,220611010,14406,84.08,15070,15600,15070,19790,10670,15230,15313.83,0.41,0,5305,15796,15512,15356,15072,14916,15435,14995,89,4560,500,10660,10,1,17858759,2745,19.63,3.84,12,0.08,783.00,4004.00,28950,20230725,-46.91,13600,20240327,13.01,17190,-10.59,20240103,13600,13.01,20240327,28950,-46.91,20230725,13600,13.01,20240327,1.07,N,216080,500,89 억,,72430,N,N,1246,N,00,N
|
||
|
|
20240708,130932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15400,170,2,1.12,179002180,11703,68.30,15070,15600,15070,19790,10670,15230,15295.41,0.41,0,3626,15796,15512,15356,15072,14916,15435,14995,89,4560,500,10660,10,1,17858759,2750,19.67,3.85,12,0.07,783.00,4004.00,28950,20230725,-46.80,13600,20240327,13.24,17190,-10.41,20240103,13600,13.24,20240327,28950,-46.80,20230725,13600,13.24,20240327,1.07,N,216080,500,89 억,,72430,N,N,1246,N,00,N
|
||
|
|
20240708,120934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,150,2,0.98,174186000,11390,66.48,15070,15600,15070,19790,10670,15230,15292.89,0.41,0,3530,15796,15512,15356,15072,14916,15435,14995,89,4560,500,10660,10,1,17858759,2747,19.64,3.84,12,0.06,783.00,4004.00,28950,20230725,-46.87,13600,20240327,13.09,17190,-10.53,20240103,13600,13.09,20240327,28950,-46.87,20230725,13600,13.09,20240327,1.07,N,216080,500,89 억,,72430,N,N,1246,N,00,N
|
||
|
|
20240708,110932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15440,210,2,1.38,161391240,10560,61.63,15070,15600,15070,19790,10670,15230,15283.26,0.41,0,3807,15796,15512,15356,15072,14916,15435,14995,89,4560,500,10660,10,1,17858759,2757,19.72,3.86,12,0.06,783.00,4004.00,28950,20230725,-46.67,13600,20240327,13.53,17190,-10.18,20240103,13600,13.53,20240327,28950,-46.67,20230725,13600,13.53,20240327,1.07,N,216080,500,89 억,,72430,N,N,1246,N,00,N
|
||
|
|
20240708,100932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15190,-40,5,-0.26,70063280,4610,26.91,15070,15340,15070,19790,10670,15230,15198.11,0.41,0,1522,15796,15512,15356,15072,14916,15435,14995,89,4560,500,10660,10,1,17858759,2713,19.40,3.79,12,0.03,783.00,4004.00,28950,20230725,-47.53,13600,20240327,11.69,17190,-11.63,20240103,13600,11.69,20240327,28950,-47.53,20230725,13600,11.69,20240327,1.07,N,216080,500,89 억,,72430,N,N,1246,N,00,N
|
||
|
|
20240708,090931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15230,0,3,0.00,12481540,826,4.82,15070,15230,15070,19790,10670,15230,15110.82,0.41,0,419,15796,15512,15356,15072,14916,15435,14995,89,4560,500,10660,10,1,17858759,2720,19.45,3.80,12,0.00,783.00,4004.00,28950,20230725,-47.39,13600,20240327,11.99,17190,-11.40,20240103,13600,11.99,20240327,28950,-47.39,20230725,13600,11.99,20240327,1.07,N,216080,500,89 억,,72430,N,N,1246,N,00,N
|
||
|
|
20240705,160927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15230,-120,5,-0.78,262467730,17133,115.37,15350,15640,15200,19950,10750,15350,15319.48,0.40,0,793,15876,15612,15406,15142,14936,15510,15040,89,4600,500,10740,10,1,17858759,2720,19.45,3.80,12,0.10,783.00,4004.00,28950,20230725,-47.39,13600,20240327,11.99,17190,-11.40,20240103,13600,11.99,20240327,28950,-47.39,20230725,13600,11.99,20240327,1.07,N,216080,500,89 억,,70908,N,N,1246,N,00,N
|
||
|
|
20240705,150931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15390,40,2,0.26,229564260,14985,100.90,15350,15640,15200,19950,10750,15350,15319.60,0.40,0,1677,15876,15612,15406,15142,14936,15510,15040,89,4600,500,10740,10,1,17858759,2748,19.66,3.84,12,0.08,783.00,4004.00,28950,20230725,-46.84,13600,20240327,13.16,17190,-10.47,20240103,13600,13.16,20240327,28950,-46.84,20230725,13600,13.16,20240327,1.07,N,216080,500,89 억,,70908,N,N,201,N,00,N
|
||
|
|
20240705,140933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15330,-20,5,-0.13,155660890,10143,68.30,15350,15640,15200,19950,10750,15350,15346.63,0.40,0,1896,15876,15612,15406,15142,14936,15510,15040,89,4600,500,10740,10,1,17858759,2738,19.58,3.83,12,0.06,783.00,4004.00,28950,20230725,-47.05,13600,20240327,12.72,17190,-10.82,20240103,13600,12.72,20240327,28950,-47.05,20230725,13600,12.72,20240327,1.07,N,216080,500,89 억,,70908,N,N,201,N,00,N
|
||
|
|
20240705,130930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,30,2,0.20,141429100,9216,62.06,15350,15640,15200,19950,10750,15350,15346.04,0.40,0,2252,15876,15612,15406,15142,14936,15510,15040,89,4600,500,10740,10,1,17858759,2747,19.64,3.84,12,0.05,783.00,4004.00,28950,20230725,-46.87,13600,20240327,13.09,17190,-10.53,20240103,13600,13.09,20240327,28950,-46.87,20230725,13600,13.09,20240327,1.07,N,216080,500,89 억,,70908,N,N,201,N,00,N
|
||
|
|
20240705,120930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,30,2,0.20,128103240,8348,56.21,15350,15640,15200,19950,10750,15350,15345.38,0.40,0,2267,15876,15612,15406,15142,14936,15510,15040,89,4600,500,10740,10,1,17858759,2747,19.64,3.84,12,0.05,783.00,4004.00,28950,20230725,-46.87,13600,20240327,13.09,17190,-10.53,20240103,13600,13.09,20240327,28950,-46.87,20230725,13600,13.09,20240327,1.07,N,216080,500,89 억,,70908,N,N,201,N,00,N
|
||
|
|
20240705,110927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15330,-20,5,-0.13,118440550,7718,51.97,15350,15640,15200,19950,10750,15350,15346.02,0.40,0,2077,15876,15612,15406,15142,14936,15510,15040,89,4600,500,10740,10,1,17858759,2738,19.58,3.83,12,0.04,783.00,4004.00,28950,20230725,-47.05,13600,20240327,12.72,17190,-10.82,20240103,13600,12.72,20240327,28950,-47.05,20230725,13600,12.72,20240327,1.07,N,216080,500,89 억,,70908,N,N,201,N,00,N
|
||
|
|
20240705,100928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15460,110,2,0.72,64998120,4236,28.52,15350,15640,15200,19950,10750,15350,15344.22,0.40,0,1097,15876,15612,15406,15142,14936,15510,15040,89,4600,500,10740,10,1,17858759,2761,19.74,3.86,12,0.02,783.00,4004.00,28950,20230725,-46.60,13600,20240327,13.68,17190,-10.06,20240103,13600,13.68,20240327,28950,-46.60,20230725,13600,13.68,20240327,1.07,N,216080,500,89 억,,70908,N,N,201,N,00,N
|
||
|
|
20240705,090929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15230,-120,5,-0.78,11330860,741,4.99,15350,15350,15230,19950,10750,15350,15291.31,0.40,0,-485,15876,15612,15406,15142,14936,15510,15040,89,4600,500,10740,10,1,17858759,2720,19.45,3.80,12,0.00,783.00,4004.00,28950,20230725,-47.39,13600,20240327,11.99,17190,-11.40,20240103,13600,11.99,20240327,28950,-47.39,20230725,13600,11.99,20240327,1.07,N,216080,500,89 억,,70908,N,N,201,N,00,N
|
||
|
|
20240704,160924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15350,-70,5,-0.45,226286460,14751,110.30,15670,15670,15200,20000,10800,15420,15340.41,0.40,0,-872,15860,15640,15470,15250,15080,15555,15165,89,4580,500,10790,10,1,17858759,2741,19.60,3.83,12,0.08,783.00,4004.00,28950,20230725,-46.98,13600,20240327,12.87,17190,-10.70,20240103,13600,12.87,20240327,28950,-46.98,20230725,13600,12.87,20240327,1.06,N,216080,500,89 억,,71594,N,N,201,N,00,N
|
||
|
|
20240704,150928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15400,-20,5,-0.13,219307950,14297,106.91,15670,15670,15200,20000,10800,15420,15339.44,0.40,0,-789,15860,15640,15470,15250,15080,15555,15165,89,4580,500,10790,10,1,17858759,2750,19.67,3.85,12,0.08,783.00,4004.00,28950,20230725,-46.80,13600,20240327,13.24,17190,-10.41,20240103,13600,13.24,20240327,28950,-46.80,20230725,13600,13.24,20240327,1.06,N,216080,500,89 억,,71594,N,N,320,N,00,N
|
||
|
|
20240704,140926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15410,-10,5,-0.06,191898270,12518,93.61,15670,15670,15200,20000,10800,15420,15329.79,0.40,0,-529,15860,15640,15470,15250,15080,15555,15165,89,4580,500,10790,10,1,17858759,2752,19.68,3.85,12,0.07,783.00,4004.00,28950,20230725,-46.77,13600,20240327,13.31,17190,-10.35,20240103,13600,13.31,20240327,28950,-46.77,20230725,13600,13.31,20240327,1.06,N,216080,500,89 억,,71594,N,N,320,N,00,N
|
||
|
|
20240704,130927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15360,-60,5,-0.39,122916780,8026,60.02,15670,15670,15200,20000,10800,15420,15314.82,0.40,0,-1347,15860,15640,15470,15250,15080,15555,15165,89,4580,500,10790,10,1,17858759,2743,19.62,3.84,12,0.04,783.00,4004.00,28950,20230725,-46.94,13600,20240327,12.94,17190,-10.65,20240103,13600,12.94,20240327,28950,-46.94,20230725,13600,12.94,20240327,1.06,N,216080,500,89 억,,71594,N,N,320,N,00,N
|
||
|
|
20240704,120927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-120,5,-0.78,112958110,7376,55.16,15670,15670,15200,20000,10800,15420,15314.28,0.40,0,-1190,15860,15640,15470,15250,15080,15555,15165,89,4580,500,10790,10,1,17858759,2732,19.54,3.82,12,0.04,783.00,4004.00,28950,20230725,-47.15,13600,20240327,12.50,17190,-10.99,20240103,13600,12.50,20240327,28950,-47.15,20230725,13600,12.50,20240327,1.06,N,216080,500,89 억,,71594,N,N,320,N,00,N
|
||
|
|
20240704,110925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-120,5,-0.78,98968930,6464,48.34,15670,15670,15200,20000,10800,15420,15310.79,0.40,0,-991,15860,15640,15470,15250,15080,15555,15165,89,4580,500,10790,10,1,17858759,2732,19.54,3.82,12,0.04,783.00,4004.00,28950,20230725,-47.15,13600,20240327,12.50,17190,-10.99,20240103,13600,12.50,20240327,28950,-47.15,20230725,13600,12.50,20240327,1.06,N,216080,500,89 억,,71594,N,N,320,N,00,N
|
||
|
|
20240704,100925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-120,5,-0.78,84808200,5537,41.40,15670,15670,15200,20000,10800,15420,15316.63,0.40,0,-866,15860,15640,15470,15250,15080,15555,15165,89,4580,500,10790,10,1,17858759,2732,19.54,3.82,12,0.03,783.00,4004.00,28950,20230725,-47.15,13600,20240327,12.50,17190,-10.99,20240103,13600,12.50,20240327,28950,-47.15,20230725,13600,12.50,20240327,1.06,N,216080,500,89 억,,71594,N,N,320,N,00,N
|
||
|
|
20240704,090927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15490,70,2,0.45,2473120,160,1.20,15670,15670,15390,20000,10800,15420,15457.00,0.40,0,-10,15860,15640,15470,15250,15080,15555,15165,89,4580,500,10790,10,1,17858759,2766,19.78,3.87,12,0.00,783.00,4004.00,28950,20230725,-46.49,13600,20240327,13.90,17190,-9.89,20240103,13600,13.90,20240327,28950,-46.49,20230725,13600,13.90,20240327,1.06,N,216080,500,89 억,,71594,N,N,320,N,00,N
|
||
|
|
20240703,160922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15420,-90,5,-0.58,205782110,13362,76.74,15520,15690,15300,20150,10860,15510,15400.55,0.42,0,-3561,15776,15642,15516,15382,15256,15580,15320,89,4640,500,10850,10,1,17858759,2754,19.69,3.85,12,0.07,783.00,4004.00,28950,20230725,-46.74,13600,20240327,13.38,17190,-10.30,20240103,13600,13.38,20240327,28950,-46.74,20230725,13600,13.38,20240327,1.06,N,216080,500,89 억,,74969,N,N,320,N,00,N
|
||
|
|
20240703,150925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15480,-30,5,-0.19,197265320,12810,73.57,15520,15690,15300,20150,10860,15510,15399.32,0.42,0,-3485,15776,15642,15516,15382,15256,15580,15320,89,4640,500,10850,10,1,17858759,2765,19.77,3.87,12,0.07,783.00,4004.00,28950,20230725,-46.53,13600,20240327,13.82,17190,-9.95,20240103,13600,13.82,20240327,28950,-46.53,20230725,13600,13.82,20240327,1.06,N,216080,500,89 억,,74969,N,N,108,N,00,N
|
||
|
|
20240703,140925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15360,-150,5,-0.97,144844890,9410,54.05,15520,15690,15300,20150,10860,15510,15392.66,0.42,0,-3198,15776,15642,15516,15382,15256,15580,15320,89,4640,500,10850,10,1,17858759,2743,19.62,3.84,12,0.05,783.00,4004.00,28950,20230725,-46.94,13600,20240327,12.94,17190,-10.65,20240103,13600,12.94,20240327,28950,-46.94,20230725,13600,12.94,20240327,1.06,N,216080,500,89 억,,74969,N,N,108,N,00,N
|
||
|
|
20240703,130924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15370,-140,5,-0.90,135020570,8770,50.37,15520,15690,15300,20150,10860,15510,15395.73,0.42,0,-3094,15776,15642,15516,15382,15256,15580,15320,89,4640,500,10850,10,1,17858759,2745,19.63,3.84,12,0.05,783.00,4004.00,28950,20230725,-46.91,13600,20240327,13.01,17190,-10.59,20240103,13600,13.01,20240327,28950,-46.91,20230725,13600,13.01,20240327,1.06,N,216080,500,89 억,,74969,N,N,108,N,00,N
|
||
|
|
20240703,120923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15310,-200,5,-1.29,126888900,8241,47.33,15520,15690,15300,20150,10860,15510,15397.27,0.42,0,-2887,15776,15642,15516,15382,15256,15580,15320,89,4640,500,10850,10,1,17858759,2734,19.55,3.82,12,0.05,783.00,4004.00,28950,20230725,-47.12,13600,20240327,12.57,17190,-10.94,20240103,13600,12.57,20240327,28950,-47.12,20230725,13600,12.57,20240327,1.06,N,216080,500,89 억,,74969,N,N,108,N,00,N
|
||
|
|
20240703,110925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15430,-80,5,-0.52,86418720,5604,32.19,15520,15690,15320,20150,10860,15510,15420.90,0.42,0,-2233,15776,15642,15516,15382,15256,15580,15320,89,4640,500,10850,10,1,17858759,2756,19.71,3.85,12,0.03,783.00,4004.00,28950,20230725,-46.70,13600,20240327,13.46,17190,-10.24,20240103,13600,13.46,20240327,28950,-46.70,20230725,13600,13.46,20240327,1.06,N,216080,500,89 억,,74969,N,N,108,N,00,N
|
||
|
|
20240703,100926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15420,-90,5,-0.58,38292650,2473,14.20,15520,15690,15420,20150,10860,15510,15484.29,0.42,0,-616,15776,15642,15516,15382,15256,15580,15320,89,4640,500,10850,10,1,17858759,2754,19.69,3.85,12,0.01,783.00,4004.00,28950,20230725,-46.74,13600,20240327,13.38,17190,-10.30,20240103,13600,13.38,20240327,28950,-46.74,20230725,13600,13.38,20240327,1.06,N,216080,500,89 억,,74969,N,N,108,N,00,N
|
||
|
|
20240703,090923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,90,2,0.58,5474840,353,2.03,15520,15690,15470,20150,10860,15510,15509.46,0.42,0,-115,15776,15642,15516,15382,15256,15580,15320,89,4640,500,10850,10,1,17858759,2786,19.92,3.90,12,0.00,783.00,4004.00,28950,20230725,-46.11,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,28950,-46.11,20230725,13600,14.71,20240327,1.06,N,216080,500,89 억,,74969,N,N,108,N,00,N
|
||
|
|
20240702,160920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15510,-40,5,-0.26,269018100,17411,221.37,15550,15650,15390,20200,10890,15550,15451.04,0.42,0,-149,15943,15746,15593,15396,15243,15845,15495,89,4650,500,10880,10,1,17858759,2770,19.81,3.87,12,0.10,783.00,4004.00,28950,20230725,-46.42,13600,20240327,14.04,17190,-9.77,20240103,13600,14.04,20240327,28950,-46.42,20230725,13600,14.04,20240327,1.06,N,216080,500,89 억,,75118,N,N,108,N,00,N
|
||
|
|
20240702,150921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15530,-20,5,-0.13,261236710,16909,214.99,15550,15650,15390,20200,10890,15550,15449.57,0.42,0,-36,15943,15746,15593,15396,15243,15845,15495,89,4650,500,10880,10,1,17858759,2773,19.83,3.88,12,0.09,783.00,4004.00,28950,20230725,-46.36,13600,20240327,14.19,17190,-9.66,20240103,13600,14.19,20240327,28950,-46.36,20230725,13600,14.19,20240327,1.06,N,216080,500,89 억,,75118,N,N,407,N,00,N
|
||
|
|
20240702,140922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15410,-140,5,-0.90,197971250,12810,162.87,15550,15650,15390,20200,10890,15550,15454.43,0.42,0,-1085,15943,15746,15593,15396,15243,15845,15495,89,4650,500,10880,10,1,17858759,2752,19.68,3.85,12,0.07,783.00,4004.00,28950,20230725,-46.77,13600,20240327,13.31,17190,-10.35,20240103,13600,13.31,20240327,28950,-46.77,20230725,13600,13.31,20240327,1.06,N,216080,500,89 억,,75118,N,N,407,N,00,N
|
||
|
|
20240702,130922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15520,-30,5,-0.19,125271260,8098,102.96,15550,15650,15390,20200,10890,15550,15469.41,0.42,0,-1332,15943,15746,15593,15396,15243,15845,15495,89,4650,500,10880,10,1,17858759,2772,19.82,3.88,12,0.05,783.00,4004.00,28950,20230725,-46.39,13600,20240327,14.12,17190,-9.71,20240103,13600,14.12,20240327,28950,-46.39,20230725,13600,14.12,20240327,1.06,N,216080,500,89 억,,75118,N,N,407,N,00,N
|
||
|
|
20240702,120923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,0,3,0.00,101043030,6541,83.17,15550,15650,15390,20200,10890,15550,15447.64,0.42,0,-1270,15943,15746,15593,15396,15243,15845,15495,89,4650,500,10880,10,1,17858759,2777,19.86,3.88,12,0.04,783.00,4004.00,28950,20230725,-46.29,13600,20240327,14.34,17190,-9.54,20240103,13600,14.34,20240327,28950,-46.29,20230725,13600,14.34,20240327,1.06,N,216080,500,89 억,,75118,N,N,407,N,00,N
|
||
|
|
20240702,110922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15410,-140,5,-0.90,84028980,5442,69.19,15550,15650,15390,20200,10890,15550,15440.83,0.42,0,-1276,15943,15746,15593,15396,15243,15845,15495,89,4650,500,10880,10,1,17858759,2752,19.68,3.85,12,0.03,783.00,4004.00,28950,20230725,-46.77,13600,20240327,13.31,17190,-10.35,20240103,13600,13.31,20240327,28950,-46.77,20230725,13600,13.31,20240327,1.06,N,216080,500,89 억,,75118,N,N,407,N,00,N
|
||
|
|
20240702,100921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15460,-90,5,-0.58,39713260,2565,32.61,15550,15650,15420,20200,10890,15550,15482.75,0.42,0,-1095,15943,15746,15593,15396,15243,15845,15495,89,4650,500,10880,10,1,17858759,2761,19.74,3.86,12,0.01,783.00,4004.00,28950,20230725,-46.60,13600,20240327,13.68,17190,-10.06,20240103,13600,13.68,20240327,28950,-46.60,20230725,13600,13.68,20240327,1.06,N,216080,500,89 억,,75118,N,N,407,N,00,N
|
||
|
|
20240702,090923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15590,40,2,0.26,6403210,412,5.24,15550,15650,15490,20200,10890,15550,15541.77,0.42,0,-62,15943,15746,15593,15396,15243,15845,15495,89,4650,500,10880,10,1,17858759,2784,19.91,3.89,12,0.00,783.00,4004.00,28950,20230725,-46.15,13600,20240327,14.63,17190,-9.31,20240103,13600,14.63,20240327,28950,-46.15,20230725,13600,14.63,20240327,1.06,N,216080,500,89 억,,75118,N,N,407,N,00,N
|
||
|
|
20240701,160918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15550,10,2,0.06,122345580,7850,54.03,15440,15790,15440,20200,10880,15540,15585.43,0.43,0,-988,15933,15736,15593,15396,15253,15665,15325,89,4660,500,10870,10,1,17858759,2777,19.86,3.88,12,0.04,783.00,4004.00,28950,20230725,-46.29,13600,20240327,14.34,17190,-9.54,20240103,13600,14.34,20240327,28950,-46.29,20230725,13600,14.34,20240327,1.10,N,216080,500,89 억,,76106,N,N,407,N,00,N
|
||
|
|
20240701,150921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15570,30,2,0.19,87954560,5638,38.81,15440,15790,15440,20200,10880,15540,15600.31,0.43,0,-771,15933,15736,15593,15396,15253,15665,15325,89,4660,500,10870,10,1,17858759,2781,19.89,3.89,12,0.03,783.00,4004.00,28950,20230725,-46.22,13600,20240327,14.49,17190,-9.42,20240103,13600,14.49,20240327,28950,-46.22,20230725,13600,14.49,20240327,1.10,N,216080,500,89 억,,76106,N,N,4,N,00,N
|
||
|
|
20240701,140919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15580,40,2,0.26,77866110,4990,34.35,15440,15790,15440,20200,10880,15540,15604.43,0.43,0,-650,15933,15736,15593,15396,15253,15665,15325,89,4660,500,10870,10,1,17858759,2782,19.90,3.89,12,0.03,783.00,4004.00,28950,20230725,-46.18,13600,20240327,14.56,17190,-9.37,20240103,13600,14.56,20240327,28950,-46.18,20230725,13600,14.56,20240327,1.10,N,216080,500,89 억,,76106,N,N,4,N,00,N
|
||
|
|
20240701,130919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,60,2,0.39,70093580,4491,30.91,15440,15790,15440,20200,10880,15540,15607.57,0.43,0,-359,15933,15736,15593,15396,15253,15665,15325,89,4660,500,10870,10,1,17858759,2786,19.92,3.90,12,0.03,783.00,4004.00,28950,20230725,-46.11,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,28950,-46.11,20230725,13600,14.71,20240327,1.10,N,216080,500,89 억,,76106,N,N,4,N,00,N
|
||
|
|
20240701,120920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,60,2,0.39,62854990,4026,27.71,15440,15790,15440,20200,10880,15540,15612.27,0.43,0,-349,15933,15736,15593,15396,15253,15665,15325,89,4660,500,10870,10,1,17858759,2786,19.92,3.90,12,0.02,783.00,4004.00,28950,20230725,-46.11,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,28950,-46.11,20230725,13600,14.71,20240327,1.10,N,216080,500,89 억,,76106,N,N,4,N,00,N
|
||
|
|
20240701,110918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,60,2,0.39,54628670,3498,24.08,15440,15790,15440,20200,10880,15540,15617.12,0.43,0,-578,15933,15736,15593,15396,15253,15665,15325,89,4660,500,10870,10,1,17858759,2786,19.92,3.90,12,0.02,783.00,4004.00,28950,20230725,-46.11,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,28950,-46.11,20230725,13600,14.71,20240327,1.10,N,216080,500,89 억,,76106,N,N,4,N,00,N
|
||
|
|
20240701,100916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15510,-30,5,-0.19,44599500,2854,19.64,15440,15790,15440,20200,10880,15540,15627.01,0.43,0,-600,15933,15736,15593,15396,15253,15665,15325,89,4660,500,10870,10,1,17858759,2770,19.81,3.87,12,0.02,783.00,4004.00,28950,20230725,-46.42,13600,20240327,14.04,17190,-9.77,20240103,13600,14.04,20240327,28950,-46.42,20230725,13600,14.04,20240327,1.10,N,216080,500,89 억,,76106,N,N,4,N,00,N
|
||
|
|
20240701,090915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15760,220,2,1.42,24105040,1540,10.60,15440,15790,15440,20200,10880,15540,15652.62,0.43,0,-484,15933,15736,15593,15396,15253,15665,15325,89,4660,500,10870,10,1,17858759,2815,20.13,3.94,12,0.01,783.00,4004.00,28950,20230725,-45.56,13600,20240327,15.88,17190,-8.32,20240103,13600,15.88,20240327,28950,-45.56,20230725,13600,15.88,20240327,1.10,N,216080,500,89 억,,76106,N,N,4,N,00,N
|