170 lines
73 KiB
CSV
170 lines
73 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
|
||
|
|
20240830,160946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17140,190,2,1.12,491468190,29034,25.95,16950,17160,16690,22000,11870,16950,16926.59,0.80,0,-330,18310,17630,17000,16320,15690,17970,16660,89,5050,500,11860,10,1,17858759,3061,21.89,4.28,12,0.16,783.00,4004.00,25400,20230913,-32.52,13600,20240327,26.03,17760,-3.49,20240821,13600,26.03,20240327,25400,-32.52,20230913,13600,26.03,20240327,1.21,N,216080,500,89 억,,143115,N,N,114,N,00,N
|
||
|
|
20240830,150956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17120,170,2,1.00,426153430,25223,22.54,16950,17140,16690,22000,11870,16950,16895.43,0.80,0,-1639,18310,17630,17000,16320,15690,17970,16660,89,5050,500,11860,10,1,17858759,3057,21.86,4.28,12,0.14,783.00,4004.00,25400,20230913,-32.60,13600,20240327,25.88,17760,-3.60,20240821,13600,25.88,20240327,25400,-32.60,20230913,13600,25.88,20240327,1.21,N,216080,500,89 억,,143115,N,N,165,N,00,N
|
||
|
|
20240830,140954,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16960,10,2,0.06,293591210,17448,15.60,16950,17100,16690,22000,11870,16950,16826.64,0.80,0,-2864,18310,17630,17000,16320,15690,17970,16660,89,5050,500,11860,10,1,17858759,3029,21.66,4.24,12,0.10,783.00,4004.00,25400,20230913,-33.23,13600,20240327,24.71,17760,-4.50,20240821,13600,24.71,20240327,25400,-33.23,20230913,13600,24.71,20240327,1.21,N,216080,500,89 억,,143115,N,N,165,N,00,N
|
||
|
|
20240830,130949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16780,-170,5,-1.00,242116450,14397,12.87,16950,17100,16690,22000,11870,16950,16817.15,0.80,0,-2061,18310,17630,17000,16320,15690,17970,16660,89,5050,500,11860,10,1,17858759,2997,21.43,4.19,12,0.08,783.00,4004.00,25400,20230913,-33.94,13600,20240327,23.38,17760,-5.52,20240821,13600,23.38,20240327,25400,-33.94,20230913,13600,23.38,20240327,1.21,N,216080,500,89 억,,143115,N,N,165,N,00,N
|
||
|
|
20240830,120952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16740,-210,5,-1.24,211543800,12572,11.24,16950,17100,16690,22000,11870,16950,16826.58,0.80,0,-1571,18310,17630,17000,16320,15690,17970,16660,89,5050,500,11860,10,1,17858759,2990,21.38,4.18,12,0.07,783.00,4004.00,25400,20230913,-34.09,13600,20240327,23.09,17760,-5.74,20240821,13600,23.09,20240327,25400,-34.09,20230913,13600,23.09,20240327,1.21,N,216080,500,89 억,,143115,N,N,165,N,00,N
|
||
|
|
20240830,111003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16770,-180,5,-1.06,155668470,9236,8.26,16950,17100,16760,22000,11870,16950,16854.53,0.80,0,212,18310,17630,17000,16320,15690,17970,16660,89,5050,500,11860,10,1,17858759,2995,21.42,4.19,12,0.05,783.00,4004.00,25400,20230913,-33.98,13600,20240327,23.31,17760,-5.57,20240821,13600,23.31,20240327,25400,-33.98,20230913,13600,23.31,20240327,1.21,N,216080,500,89 억,,143115,N,N,165,N,00,N
|
||
|
|
20240830,100958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16880,-70,5,-0.41,103652930,6143,5.49,16950,17100,16760,22000,11870,16950,16873.34,0.80,0,862,18310,17630,17000,16320,15690,17970,16660,89,5050,500,11860,10,1,17858759,3015,21.56,4.22,12,0.03,783.00,4004.00,25400,20230913,-33.54,13600,20240327,24.12,17760,-4.95,20240821,13600,24.12,20240327,25400,-33.54,20230913,13600,24.12,20240327,1.21,N,216080,500,89 억,,143115,N,N,165,N,00,N
|
||
|
|
20240830,091001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16900,-50,5,-0.29,12147300,720,0.64,16950,16950,16760,22000,11870,16950,16871.25,0.80,0,138,18310,17630,17000,16320,15690,17970,16660,89,5050,500,11860,10,1,17858759,3018,21.58,4.22,12,0.00,783.00,4004.00,25400,20230913,-33.46,13600,20240327,24.26,17760,-4.84,20240821,13600,24.26,20240327,25400,-33.46,20230913,13600,24.26,20240327,1.21,N,216080,500,89 억,,143115,N,N,165,N,00,N
|
||
|
|
20240829,161001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16950,350,2,2.11,1893934540,111537,331.98,16370,17680,16370,21550,11620,16600,16980.34,0.80,0,-146,17033,16816,16383,16166,15733,16925,16275,89,4950,500,11620,10,1,17858759,3027,21.65,4.23,12,0.62,783.00,4004.00,25400,20230913,-33.27,13600,20240327,24.63,17760,-4.56,20240821,13600,24.63,20240327,25400,-33.27,20230913,13600,24.63,20240327,1.21,N,216080,500,89 억,,143227,N,N,165,N,00,N
|
||
|
|
20240829,151010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16900,300,2,1.81,1844149150,108596,323.23,16370,17680,16370,21550,11620,16600,16981.75,0.80,0,-290,17033,16816,16383,16166,15733,16925,16275,89,4950,500,11620,10,1,17858759,3018,21.58,4.22,12,0.61,783.00,4004.00,25400,20230913,-33.46,13600,20240327,24.26,17760,-4.84,20240821,13600,24.26,20240327,25400,-33.46,20230913,13600,24.26,20240327,1.21,N,216080,500,89 억,,143227,N,N,890,N,00,N
|
||
|
|
20240829,141009,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16970,370,2,2.23,1740951950,102494,305.07,16370,17680,16370,21550,11620,16600,16985.90,0.80,0,223,17033,16816,16383,16166,15733,16925,16275,89,4950,500,11620,10,1,17858759,3031,21.67,4.24,12,0.57,783.00,4004.00,25400,20230913,-33.19,13600,20240327,24.78,17760,-4.45,20240821,13600,24.78,20240327,25400,-33.19,20230913,13600,24.78,20240327,1.21,N,216080,500,89 억,,143227,N,N,890,N,00,N
|
||
|
|
20240829,131011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16910,310,2,1.87,1652651200,97281,289.55,16370,17680,16370,21550,11620,16600,16988.44,0.80,0,210,17033,16816,16383,16166,15733,16925,16275,89,4950,500,11620,10,1,17858759,3020,21.60,4.22,12,0.54,783.00,4004.00,25400,20230913,-33.43,13600,20240327,24.34,17760,-4.79,20240821,13600,24.34,20240327,25400,-33.43,20230913,13600,24.34,20240327,1.21,N,216080,500,89 억,,143227,N,N,890,N,00,N
|
||
|
|
20240829,121011,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16910,310,2,1.87,1394694760,82110,244.40,16370,17680,16370,21550,11620,16600,16985.70,0.80,0,-2221,17033,16816,16383,16166,15733,16925,16275,89,4950,500,11620,10,1,17858759,3020,21.60,4.22,12,0.46,783.00,4004.00,25400,20230913,-33.43,13600,20240327,24.34,17760,-4.79,20240821,13600,24.34,20240327,25400,-33.43,20230913,13600,24.34,20240327,1.21,N,216080,500,89 억,,143227,N,N,890,N,00,N
|
||
|
|
20240829,111010,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16790,190,2,1.14,1217832680,71640,213.23,16370,17680,16370,21550,11620,16600,16999.36,0.80,0,-7047,17033,16816,16383,16166,15733,16925,16275,89,4950,500,11620,10,1,17858759,2998,21.44,4.19,12,0.40,783.00,4004.00,25400,20230913,-33.90,13600,20240327,23.46,17760,-5.46,20240821,13600,23.46,20240327,25400,-33.90,20230913,13600,23.46,20240327,1.21,N,216080,500,89 억,,143227,N,N,890,N,00,N
|
||
|
|
20240829,101004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16780,180,2,1.08,1020956260,59840,178.11,16370,17680,16370,21550,11620,16600,17061.46,0.80,0,-5591,17033,16816,16383,16166,15733,16925,16275,89,4950,500,11620,10,1,17858759,2997,21.43,4.19,12,0.34,783.00,4004.00,25400,20230913,-33.94,13600,20240327,23.38,17760,-5.52,20240821,13600,23.38,20240327,25400,-33.94,20230913,13600,23.38,20240327,1.21,N,216080,500,89 억,,143227,N,N,890,N,00,N
|
||
|
|
20240829,091008,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16600,0,3,0.00,61738090,3729,11.10,16370,16740,16370,21550,11620,16600,16556.17,0.80,0,-79,17033,16816,16383,16166,15733,16925,16275,89,4950,500,11620,10,1,17858759,2965,21.20,4.15,12,0.02,783.00,4004.00,25400,20230913,-34.65,13600,20240327,22.06,17760,-6.53,20240821,13600,22.06,20240327,25400,-34.65,20230913,13600,22.06,20240327,1.21,N,216080,500,89 억,,143227,N,N,890,N,00,N
|
||
|
|
20240828,160936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16600,560,2,3.49,541013500,33530,70.56,16030,16600,15950,20850,11230,16040,16132.98,0.77,0,4925,16773,16406,16123,15756,15473,16265,15615,89,4810,500,11220,10,1,17858759,2965,21.20,4.15,12,0.19,783.00,4004.00,25400,20230913,-34.65,13600,20240327,22.06,17760,-6.53,20240821,13600,22.06,20240327,25400,-34.65,20230913,13600,22.06,20240327,1.21,N,216080,500,89 억,,138061,N,N,890,N,00,N
|
||
|
|
20240828,150944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16370,330,2,2.06,472596540,29379,61.83,16030,16370,15950,20850,11230,16040,16086.20,0.77,0,3852,16773,16406,16123,15756,15473,16265,15615,89,4810,500,11220,10,1,17858759,2923,20.91,4.09,12,0.16,783.00,4004.00,25400,20230913,-35.55,13600,20240327,20.37,17760,-7.83,20240821,13600,20.37,20240327,25400,-35.55,20230913,13600,20.37,20240327,1.21,N,216080,500,89 억,,138061,N,N,291,N,00,N
|
||
|
|
20240828,140946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,10,2,0.06,332247370,20729,43.62,16030,16220,15950,20850,11230,16040,16028.14,0.77,0,537,16773,16406,16123,15756,15473,16265,15615,89,4810,500,11220,10,1,17858759,2866,20.50,4.01,12,0.12,783.00,4004.00,25400,20230913,-36.81,13600,20240327,18.01,17760,-9.63,20240821,13600,18.01,20240327,25400,-36.81,20230913,13600,18.01,20240327,1.21,N,216080,500,89 억,,138061,N,N,291,N,00,N
|
||
|
|
20240828,130942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,50,2,0.31,286892900,17894,37.66,16030,16220,15950,20850,11230,16040,16032.91,0.77,0,-72,16773,16406,16123,15756,15473,16265,15615,89,4810,500,11220,10,1,17858759,2873,20.55,4.02,12,0.10,783.00,4004.00,25400,20230913,-36.65,13600,20240327,18.31,17760,-9.40,20240821,13600,18.31,20240327,25400,-36.65,20230913,13600,18.31,20240327,1.21,N,216080,500,89 억,,138061,N,N,291,N,00,N
|
||
|
|
20240828,120940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16030,-10,5,-0.06,240188770,14982,31.53,16030,16220,15950,20850,11230,16040,16031.82,0.77,0,-821,16773,16406,16123,15756,15473,16265,15615,89,4810,500,11220,10,1,17858759,2863,20.47,4.00,12,0.08,783.00,4004.00,25400,20230913,-36.89,13600,20240327,17.87,17760,-9.74,20240821,13600,17.87,20240327,25400,-36.89,20230913,13600,17.87,20240327,1.21,N,216080,500,89 억,,138061,N,N,291,N,00,N
|
||
|
|
20240828,110940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16010,-30,5,-0.19,229645480,14324,30.14,16030,16220,15950,20850,11230,16040,16032.22,0.77,0,-1029,16773,16406,16123,15756,15473,16265,15615,89,4810,500,11220,10,1,17858759,2859,20.45,4.00,12,0.08,783.00,4004.00,25400,20230913,-36.97,13600,20240327,17.72,17760,-9.85,20240821,13600,17.72,20240327,25400,-36.97,20230913,13600,17.72,20240327,1.21,N,216080,500,89 억,,138061,N,N,291,N,00,N
|
||
|
|
20240828,101008,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,60,2,0.37,149068340,9292,19.55,16030,16220,15950,20850,11230,16040,16042.65,0.77,0,-941,16773,16406,16123,15756,15473,16265,15615,89,4810,500,11220,10,1,17858759,2875,20.56,4.02,12,0.05,783.00,4004.00,25400,20230913,-36.61,13600,20240327,18.38,17760,-9.35,20240821,13600,18.38,20240327,25400,-36.61,20230913,13600,18.38,20240327,1.21,N,216080,500,89 억,,138061,N,N,291,N,00,N
|
||
|
|
20240828,090956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,90,2,0.56,20996340,1309,2.75,16030,16220,16030,20850,11230,16040,16039.98,0.77,0,299,16773,16406,16123,15756,15473,16265,15615,89,4810,500,11220,10,1,17858759,2881,20.60,4.03,12,0.01,783.00,4004.00,25400,20230913,-36.50,13600,20240327,18.60,17760,-9.18,20240821,13600,18.60,20240327,25400,-36.50,20230913,13600,18.60,20240327,1.21,N,216080,500,89 억,,138061,N,N,291,N,00,N
|
||
|
|
20240827,160937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-410,5,-2.49,757695970,47304,148.36,16400,16490,15840,21350,11520,16450,16017.55,0.76,0,2257,17310,16880,16610,16180,15910,16745,16045,89,4900,500,11510,10,1,17858759,2865,20.49,4.01,12,0.26,783.00,4004.00,25400,20230913,-36.85,13600,20240327,17.94,17760,-9.68,20240821,13600,17.94,20240327,25400,-36.85,20230913,13600,17.94,20240327,1.18,N,216080,500,89 억,,135710,N,N,291,N,00,N
|
||
|
|
20240827,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16180,-270,5,-1.64,736666280,45995,144.26,16400,16490,15840,21350,11520,16450,16016.23,0.76,0,2131,17310,16880,16610,16180,15910,16745,16045,89,4900,500,11510,10,1,17858759,2890,20.66,4.04,12,0.26,783.00,4004.00,25400,20230913,-36.30,13600,20240327,18.97,17760,-8.90,20240821,13600,18.97,20240327,25400,-36.30,20230913,13600,18.97,20240327,1.18,N,216080,500,89 억,,135710,N,N,291,N,00,N
|
||
|
|
20240827,140945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,-390,5,-2.37,686536580,42903,134.56,16400,16400,15840,21350,11520,16450,16002.06,0.76,0,1797,17310,16880,16610,16180,15910,16745,16045,89,4900,500,11510,10,1,17858759,2868,20.51,4.01,12,0.24,783.00,4004.00,25400,20230913,-36.77,13600,20240327,18.09,17760,-9.57,20240821,13600,18.09,20240327,25400,-36.77,20230913,13600,18.09,20240327,1.18,N,216080,500,89 억,,135710,N,N,291,N,00,N
|
||
|
|
20240827,130947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-320,5,-1.95,630819350,39418,123.63,16400,16400,15840,21350,11520,16450,16003.33,0.76,0,-219,17310,16880,16610,16180,15910,16745,16045,89,4900,500,11510,10,1,17858759,2881,20.60,4.03,12,0.22,783.00,4004.00,25400,20230913,-36.50,13600,20240327,18.60,17760,-9.18,20240821,13600,18.60,20240327,25400,-36.50,20230913,13600,18.60,20240327,1.18,N,216080,500,89 억,,135710,N,N,291,N,00,N
|
||
|
|
20240827,120948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15970,-480,5,-2.92,582948470,36436,114.28,16400,16400,15840,21350,11520,16450,15999.24,0.76,0,279,17310,16880,16610,16180,15910,16745,16045,89,4900,500,11510,10,1,17858759,2852,20.40,3.99,12,0.20,783.00,4004.00,25400,20230913,-37.13,13600,20240327,17.43,17760,-10.08,20240821,13600,17.43,20240327,25400,-37.13,20230913,13600,17.43,20240327,1.18,N,216080,500,89 억,,135710,N,N,291,N,00,N
|
||
|
|
20240827,110945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,-550,5,-3.34,539605240,33715,105.74,16400,16400,15840,21350,11520,16450,16004.90,0.76,0,562,17310,16880,16610,16180,15910,16745,16045,89,4900,500,11510,10,1,17858759,2840,20.31,3.97,12,0.19,783.00,4004.00,25400,20230913,-37.40,13600,20240327,16.91,17760,-10.47,20240821,13600,16.91,20240327,25400,-37.40,20230913,13600,16.91,20240327,1.18,N,216080,500,89 억,,135710,N,N,291,N,00,N
|
||
|
|
20240827,100943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15990,-460,5,-2.80,357194830,22244,69.77,16400,16400,15840,21350,11520,16450,16058.03,0.76,0,-3191,17310,16880,16610,16180,15910,16745,16045,89,4900,500,11510,10,1,17858759,2856,20.42,3.99,12,0.12,783.00,4004.00,25400,20230913,-37.05,13600,20240327,17.57,17760,-9.97,20240821,13600,17.57,20240327,25400,-37.05,20230913,13600,17.57,20240327,1.18,N,216080,500,89 억,,135710,N,N,291,N,00,N
|
||
|
|
20240827,090943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,-390,5,-2.37,126554940,7807,24.49,16400,16400,15970,21350,11520,16450,16210.44,0.76,0,465,17310,16880,16610,16180,15910,16745,16045,89,4900,500,11510,10,1,17858759,2868,20.51,4.01,12,0.04,783.00,4004.00,25400,20230913,-36.77,13600,20240327,18.09,17760,-9.57,20240821,13600,18.09,20240327,25400,-36.77,20230913,13600,18.09,20240327,1.18,N,216080,500,89 억,,135710,N,N,291,N,00,N
|
||
|
|
20240826,160928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16450,-570,5,-3.35,528571360,31781,90.63,17030,17040,16340,22100,11920,17020,16631.69,0.79,0,-5122,17400,17210,16960,16770,16520,17305,16865,89,5080,500,11910,10,1,17858759,2938,21.01,4.11,12,0.18,783.00,4004.00,25400,20230913,-35.24,13600,20240327,20.96,17760,-7.38,20240821,13600,20.96,20240327,25400,-35.24,20230913,13600,20.96,20240327,1.18,N,216080,500,89 억,,140644,N,N,291,N,00,N
|
||
|
|
20240826,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16400,-620,5,-3.64,466566850,28009,79.87,17030,17040,16340,22100,11920,17020,16656.96,0.79,0,-4264,17400,17210,16960,16770,16520,17305,16865,89,5080,500,11910,10,1,17858759,2929,20.95,4.10,12,0.16,783.00,4004.00,25400,20230913,-35.43,13600,20240327,20.59,17760,-7.66,20240821,13600,20.59,20240327,25400,-35.43,20230913,13600,20.59,20240327,1.18,N,216080,500,89 억,,140644,N,N,149,N,00,N
|
||
|
|
20240826,140940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16650,-370,5,-2.17,277946740,16590,47.31,17030,17040,16620,22100,11920,17020,16752.89,0.79,0,-6983,17400,17210,16960,16770,16520,17305,16865,89,5080,500,11910,10,1,17858759,2973,21.26,4.16,12,0.09,783.00,4004.00,25400,20230913,-34.45,13600,20240327,22.43,17760,-6.25,20240821,13600,22.43,20240327,25400,-34.45,20230913,13600,22.43,20240327,1.18,N,216080,500,89 억,,140644,N,N,149,N,00,N
|
||
|
|
20240826,130941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16730,-290,5,-1.70,224076790,13353,38.08,17030,17040,16620,22100,11920,17020,16779.91,0.79,0,-7229,17400,17210,16960,16770,16520,17305,16865,89,5080,500,11910,10,1,17858759,2988,21.37,4.18,12,0.07,783.00,4004.00,25400,20230913,-34.13,13600,20240327,23.01,17760,-5.80,20240821,13600,23.01,20240327,25400,-34.13,20230913,13600,23.01,20240327,1.18,N,216080,500,89 억,,140644,N,N,149,N,00,N
|
||
|
|
20240826,120935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16680,-340,5,-2.00,180857040,10762,30.69,17030,17040,16660,22100,11920,17020,16803.93,0.79,0,-5887,17400,17210,16960,16770,16520,17305,16865,89,5080,500,11910,10,1,17858759,2979,21.30,4.17,12,0.06,783.00,4004.00,25400,20230913,-34.33,13600,20240327,22.65,17760,-6.08,20240821,13600,22.65,20240327,25400,-34.33,20230913,13600,22.65,20240327,1.18,N,216080,500,89 억,,140644,N,N,149,N,00,N
|
||
|
|
20240826,110938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16730,-290,5,-1.70,133746490,7941,22.64,17030,17040,16730,22100,11920,17020,16841.15,0.79,0,-4001,17400,17210,16960,16770,16520,17305,16865,89,5080,500,11910,10,1,17858759,2988,21.37,4.18,12,0.04,783.00,4004.00,25400,20230913,-34.13,13600,20240327,23.01,17760,-5.80,20240821,13600,23.01,20240327,25400,-34.13,20230913,13600,23.01,20240327,1.18,N,216080,500,89 억,,140644,N,N,149,N,00,N
|
||
|
|
20240826,100940,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16960,-60,5,-0.35,102919440,6109,17.42,17030,17040,16750,22100,11920,17020,16845.44,0.79,0,-2748,17400,17210,16960,16770,16520,17305,16865,89,5080,500,11910,10,1,17858759,3029,21.66,4.24,12,0.03,783.00,4004.00,25400,20230913,-33.23,13600,20240327,24.71,17760,-4.50,20240821,13600,24.71,20240327,25400,-33.23,20230913,13600,24.71,20240327,1.18,N,216080,500,89 억,,140644,N,N,149,N,00,N
|
||
|
|
20240826,090935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16910,-110,5,-0.65,24176940,1426,4.07,17030,17040,16870,22100,11920,17020,16951.44,0.79,0,-460,17400,17210,16960,16770,16520,17305,16865,89,5080,500,11910,10,1,17858759,3020,21.60,4.22,12,0.01,783.00,4004.00,25400,20230913,-33.43,13600,20240327,24.34,17760,-4.79,20240821,13600,24.34,20240327,25400,-33.43,20230913,13600,24.34,20240327,1.18,N,216080,500,89 억,,140644,N,N,149,N,00,N
|
||
|
|
20240823,160929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17020,-20,5,-0.12,591994260,34939,75.00,16710,17150,16710,22150,11930,17040,16943.65,0.79,0,-1310,17380,17210,16940,16770,16500,17075,16635,89,5110,500,11920,10,1,17858759,3040,21.74,4.25,12,0.20,783.00,4004.00,25400,20230913,-32.99,13600,20240327,25.15,17760,-4.17,20240821,13600,25.15,20240327,25400,-32.99,20230913,13600,25.15,20240327,1.15,N,216080,500,89 억,,141874,N,N,149,N,00,N
|
||
|
|
20240823,150938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16970,-70,5,-0.41,558456320,32966,70.76,16710,17150,16710,22150,11930,17040,16940.37,0.79,0,-1580,17380,17210,16940,16770,16500,17075,16635,89,5110,500,11920,10,1,17858759,3031,21.67,4.24,12,0.18,783.00,4004.00,25400,20230913,-33.19,13600,20240327,24.78,17760,-4.45,20240821,13600,24.78,20240327,25400,-33.19,20230913,13600,24.78,20240327,1.15,N,216080,500,89 억,,141874,N,N,56,N,00,N
|
||
|
|
20240823,140938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16980,-60,5,-0.35,437290490,25810,55.40,16710,17150,16710,22150,11930,17040,16942.68,0.79,0,261,17380,17210,16940,16770,16500,17075,16635,89,5110,500,11920,10,1,17858759,3032,21.69,4.24,12,0.14,783.00,4004.00,25400,20230913,-33.15,13600,20240327,24.85,17760,-4.39,20240821,13600,24.85,20240327,25400,-33.15,20230913,13600,24.85,20240327,1.15,N,216080,500,89 억,,141874,N,N,56,N,00,N
|
||
|
|
20240823,130938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17030,-10,5,-0.06,385070910,22730,48.79,16710,17150,16710,22150,11930,17040,16941.09,0.79,0,1727,17380,17210,16940,16770,16500,17075,16635,89,5110,500,11920,10,1,17858759,3041,21.75,4.25,12,0.13,783.00,4004.00,25400,20230913,-32.95,13600,20240327,25.22,17760,-4.11,20240821,13600,25.22,20240327,25400,-32.95,20230913,13600,25.22,20240327,1.15,N,216080,500,89 억,,141874,N,N,56,N,00,N
|
||
|
|
20240823,120935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16940,-100,5,-0.59,274471540,16220,34.82,16710,17150,16710,22150,11930,17040,16921.80,0.79,0,193,17380,17210,16940,16770,16500,17075,16635,89,5110,500,11920,10,1,17858759,3025,21.63,4.23,12,0.09,783.00,4004.00,25400,20230913,-33.31,13600,20240327,24.56,17760,-4.62,20240821,13600,24.56,20240327,25400,-33.31,20230913,13600,24.56,20240327,1.15,N,216080,500,89 억,,141874,N,N,56,N,00,N
|
||
|
|
20240823,110933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17070,30,2,0.18,247982860,14659,31.47,16710,17150,16710,22150,11930,17040,16916.77,0.79,0,323,17380,17210,16940,16770,16500,17075,16635,89,5110,500,11920,10,1,17858759,3048,21.80,4.26,12,0.08,783.00,4004.00,25400,20230913,-32.80,13600,20240327,25.51,17760,-3.89,20240821,13600,25.51,20240327,25400,-32.80,20230913,13600,25.51,20240327,1.15,N,216080,500,89 억,,141874,N,N,56,N,00,N
|
||
|
|
20240823,100936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16870,-170,5,-1.00,162244500,9606,20.62,16710,17100,16710,22150,11930,17040,16889.91,0.79,0,-536,17380,17210,16940,16770,16500,17075,16635,89,5110,500,11920,10,1,17858759,3013,21.55,4.21,12,0.05,783.00,4004.00,25400,20230913,-33.58,13600,20240327,24.04,17760,-5.01,20240821,13600,24.04,20240327,25400,-33.58,20230913,13600,24.04,20240327,1.15,N,216080,500,89 억,,141874,N,N,56,N,00,N
|
||
|
|
20240823,090936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17030,-10,5,-0.06,56190220,3348,7.19,16710,17030,16710,22150,11930,17040,16783.22,0.79,0,801,17380,17210,16940,16770,16500,17075,16635,89,5110,500,11920,10,1,17858759,3041,21.75,4.25,12,0.02,783.00,4004.00,25400,20230913,-32.95,13600,20240327,25.22,17760,-4.11,20240821,13600,25.22,20240327,25400,-32.95,20230913,13600,25.22,20240327,1.15,N,216080,500,89 억,,141874,N,N,56,N,00,N
|
||
|
|
20240822,160930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17040,50,2,0.29,785356320,46425,31.83,17110,17110,16670,22050,11900,16990,16916.65,0.81,0,-2443,18356,17672,17076,16392,15796,18015,16735,89,5060,500,11890,10,1,17858759,3043,21.76,4.26,12,0.26,783.00,4004.00,25400,20230913,-32.91,13600,20240327,25.29,17760,-4.05,20240821,13600,25.29,20240327,25400,-32.91,20230913,13600,25.29,20240327,1.17,N,216080,500,89 억,,144355,N,N,56,N,00,N
|
||
|
|
20240822,150937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17030,40,2,0.24,752905080,44520,30.52,17110,17110,16670,22050,11900,16990,16911.61,0.81,0,-2363,18356,17672,17076,16392,15796,18015,16735,89,5060,500,11890,10,1,17858759,3041,21.75,4.25,12,0.25,783.00,4004.00,25400,20230913,-32.95,13600,20240327,25.22,17760,-4.11,20240821,13600,25.22,20240327,25400,-32.95,20230913,13600,25.22,20240327,1.17,N,216080,500,89 억,,144355,N,N,519,N,00,N
|
||
|
|
20240822,140939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17040,50,2,0.29,670505600,39685,27.21,17110,17110,16670,22050,11900,16990,16895.69,0.81,0,-2032,18356,17672,17076,16392,15796,18015,16735,89,5060,500,11890,10,1,17858759,3043,21.76,4.26,12,0.22,783.00,4004.00,25400,20230913,-32.91,13600,20240327,25.29,17760,-4.05,20240821,13600,25.29,20240327,25400,-32.91,20230913,13600,25.29,20240327,1.17,N,216080,500,89 억,,144355,N,N,519,N,00,N
|
||
|
|
20240822,130938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16900,-90,5,-0.53,561706440,33300,22.83,17110,17110,16670,22050,11900,16990,16868.06,0.81,0,-2301,18356,17672,17076,16392,15796,18015,16735,89,5060,500,11890,10,1,17858759,3018,21.58,4.22,12,0.19,783.00,4004.00,25400,20230913,-33.46,13600,20240327,24.26,17760,-4.84,20240821,13600,24.26,20240327,25400,-33.46,20230913,13600,24.26,20240327,1.17,N,216080,500,89 억,,144355,N,N,519,N,00,N
|
||
|
|
20240822,120942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16930,-60,5,-0.35,525065120,31128,21.34,17110,17110,16670,22050,11900,16990,16867.94,0.81,0,-1800,18356,17672,17076,16392,15796,18015,16735,89,5060,500,11890,10,1,17858759,3023,21.62,4.23,12,0.17,783.00,4004.00,25400,20230913,-33.35,13600,20240327,24.49,17760,-4.67,20240821,13600,24.49,20240327,25400,-33.35,20230913,13600,24.49,20240327,1.17,N,216080,500,89 억,,144355,N,N,519,N,00,N
|
||
|
|
20240822,110934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16800,-190,5,-1.12,478198730,28337,19.43,17110,17110,16670,22050,11900,16990,16875.42,0.81,0,-1718,18356,17672,17076,16392,15796,18015,16735,89,5060,500,11890,10,1,17858759,3000,21.46,4.20,12,0.16,783.00,4004.00,25400,20230913,-33.86,13600,20240327,23.53,17760,-5.41,20240821,13600,23.53,20240327,25400,-33.86,20230913,13600,23.53,20240327,1.17,N,216080,500,89 억,,144355,N,N,519,N,00,N
|
||
|
|
20240822,100932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16880,-110,5,-0.65,254285250,14999,10.28,17110,17110,16810,22050,11900,16990,16953.48,0.81,0,-4020,18356,17672,17076,16392,15796,18015,16735,89,5060,500,11890,10,1,17858759,3015,21.56,4.22,12,0.08,783.00,4004.00,25400,20230913,-33.54,13600,20240327,24.12,17760,-4.95,20240821,13600,24.12,20240327,25400,-33.54,20230913,13600,24.12,20240327,1.17,N,216080,500,89 억,,144355,N,N,519,N,00,N
|
||
|
|
20240822,090933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16910,-80,5,-0.47,65761400,3883,2.66,17110,17110,16810,22050,11900,16990,16935.72,0.81,0,-1604,18356,17672,17076,16392,15796,18015,16735,89,5060,500,11890,10,1,17858759,3020,21.60,4.22,12,0.02,783.00,4004.00,25400,20230913,-33.43,13600,20240327,24.34,17760,-4.79,20240821,13600,24.34,20240327,25400,-33.43,20230913,13600,24.34,20240327,1.17,N,216080,500,89 억,,144355,N,N,519,N,00,N
|
||
|
|
20240821,160928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16990,390,2,2.35,2505289700,145295,290.63,16600,17760,16480,21550,11620,16600,17242.88,0.80,0,1298,17166,16882,16676,16392,16186,16780,16290,89,4950,500,11620,10,1,17858759,3034,21.70,4.24,12,0.81,783.00,4004.00,25400,20230913,-33.11,13600,20240327,24.93,17760,-4.34,20240821,13600,24.93,20240327,25400,-33.11,20230913,13600,24.93,20240327,1.10,N,216080,500,89 억,,142899,N,N,519,N,00,N
|
||
|
|
20240821,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17000,400,2,2.41,2457941330,142505,285.05,16600,17760,16480,21550,11620,16600,17248.11,0.80,0,1026,17166,16882,16676,16392,16186,16780,16290,89,4950,500,11620,10,1,17858759,3036,21.71,4.25,12,0.80,783.00,4004.00,25400,20230913,-33.07,13600,20240327,25.00,17760,-4.28,20240821,13600,25.00,20240327,25400,-33.07,20230913,13600,25.00,20240327,1.10,N,216080,500,89 억,,142899,N,N,149,N,00,N
|
||
|
|
20240821,140937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16850,250,2,1.51,2281911810,132097,264.23,16600,17760,16480,21550,11620,16600,17274.52,0.80,0,688,17166,16882,16676,16392,16186,16780,16290,89,4950,500,11620,10,1,17858759,3009,21.52,4.21,12,0.74,783.00,4004.00,25400,20230913,-33.66,13600,20240327,23.90,17760,-5.12,20240821,13600,23.90,20240327,25400,-33.66,20230913,13600,23.90,20240327,1.10,N,216080,500,89 억,,142899,N,N,149,N,00,N
|
||
|
|
20240821,130942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16910,310,2,1.87,2188580900,126565,253.17,16600,17760,16480,21550,11620,16600,17292.15,0.80,0,1281,17166,16882,16676,16392,16186,16780,16290,89,4950,500,11620,10,1,17858759,3020,21.60,4.22,12,0.71,783.00,4004.00,25400,20230913,-33.43,13600,20240327,24.34,17760,-4.79,20240821,13600,24.34,20240327,25400,-33.43,20230913,13600,24.34,20240327,1.10,N,216080,500,89 억,,142899,N,N,149,N,00,N
|
||
|
|
20240821,120943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16880,280,2,1.69,2135281810,123412,246.86,16600,17760,16480,21550,11620,16600,17302.06,0.80,0,2759,17166,16882,16676,16392,16186,16780,16290,89,4950,500,11620,10,1,17858759,3015,21.56,4.22,12,0.69,783.00,4004.00,25400,20230913,-33.54,13600,20240327,24.12,17760,-4.95,20240821,13600,24.12,20240327,25400,-33.54,20230913,13600,24.12,20240327,1.10,N,216080,500,89 억,,142899,N,N,149,N,00,N
|
||
|
|
20240821,110937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17120,520,2,3.13,1957799820,112946,225.92,16600,17760,16480,21550,11620,16600,17333.95,0.80,0,4267,17166,16882,16676,16392,16186,16780,16290,89,4950,500,11620,10,1,17858759,3057,21.86,4.28,12,0.63,783.00,4004.00,25400,20230913,-32.60,13600,20240327,25.88,17760,-3.60,20240821,13600,25.88,20240327,25400,-32.60,20230913,13600,25.88,20240327,1.10,N,216080,500,89 억,,142899,N,N,149,N,00,N
|
||
|
|
20240821,100942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17430,830,2,5.00,1562469520,89976,179.98,16600,17760,16480,21550,11620,16600,17365.40,0.80,0,1971,17166,16882,16676,16392,16186,16780,16290,89,4950,500,11620,10,1,17858759,3113,22.26,4.35,12,0.50,783.00,4004.00,25400,20230913,-31.38,13600,20240327,28.16,17760,-1.86,20240821,13600,28.16,20240327,25400,-31.38,20230913,13600,28.16,20240327,1.10,N,216080,500,89 억,,142899,N,N,149,N,00,N
|
||
|
|
20240821,090933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16700,100,2,0.60,19618320,1182,2.36,16600,16720,16480,21550,11620,16600,16597.56,0.80,0,-350,17166,16882,16676,16392,16186,16780,16290,89,4950,500,11620,10,1,17858759,2982,21.33,4.17,12,0.01,783.00,4004.00,25400,20230913,-34.25,13600,20240327,22.79,17200,-2.91,20240819,13600,22.79,20240327,25400,-34.25,20230913,13600,22.79,20240327,1.10,N,216080,500,89 억,,142899,N,N,149,N,00,N
|
||
|
|
20240820,160922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16600,-90,5,-0.54,825540670,49575,31.40,16800,16960,16470,21650,11690,16690,16652.20,0.84,0,-7395,17903,17296,16593,15986,15283,17600,16290,89,4960,500,11680,10,1,17858759,2965,21.20,4.15,12,0.28,783.00,4004.00,25400,20230913,-34.65,13600,20240327,22.06,17200,-3.49,20240819,13600,22.06,20240327,25400,-34.65,20230913,13600,22.06,20240327,1.05,N,216080,500,89 억,,149890,N,N,149,N,00,N
|
||
|
|
20240820,150933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16580,-110,5,-0.66,790270510,47449,30.05,16800,16960,16470,21650,11690,16690,16654.99,0.84,0,-7261,17903,17296,16593,15986,15283,17600,16290,89,4960,500,11680,10,1,17858759,2961,21.17,4.14,12,0.27,783.00,4004.00,25400,20230913,-34.72,13600,20240327,21.91,17200,-3.60,20240819,13600,21.91,20240327,25400,-34.72,20230913,13600,21.91,20240327,1.05,N,216080,500,89 억,,149890,N,N,735,N,00,N
|
||
|
|
20240820,140931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16680,-10,5,-0.06,729111630,43774,27.73,16800,16960,16470,21650,11690,16690,16656.10,0.84,0,-7429,17903,17296,16593,15986,15283,17600,16290,89,4960,500,11680,10,1,17858759,2979,21.30,4.17,12,0.25,783.00,4004.00,25400,20230913,-34.33,13600,20240327,22.65,17200,-3.02,20240819,13600,22.65,20240327,25400,-34.33,20230913,13600,22.65,20240327,1.05,N,216080,500,89 억,,149890,N,N,735,N,00,N
|
||
|
|
20240820,130933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16690,0,3,0.00,679361910,40782,25.83,16800,16960,16470,21650,11690,16690,16658.21,0.84,0,-8050,17903,17296,16593,15986,15283,17600,16290,89,4960,500,11680,10,1,17858759,2981,21.32,4.17,12,0.23,783.00,4004.00,25400,20230913,-34.29,13600,20240327,22.72,17200,-2.97,20240819,13600,22.72,20240327,25400,-34.29,20230913,13600,22.72,20240327,1.05,N,216080,500,89 억,,149890,N,N,735,N,00,N
|
||
|
|
20240820,120927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16630,-60,5,-0.36,646751000,38823,24.59,16800,16960,16470,21650,11690,16690,16658.79,0.84,0,-8001,17903,17296,16593,15986,15283,17600,16290,89,4960,500,11680,10,1,17858759,2970,21.24,4.15,12,0.22,783.00,4004.00,25400,20230913,-34.53,13600,20240327,22.28,17200,-3.31,20240819,13600,22.28,20240327,25400,-34.53,20230913,13600,22.28,20240327,1.05,N,216080,500,89 억,,149890,N,N,735,N,00,N
|
||
|
|
20240820,110925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16740,50,2,0.30,528298400,31727,20.10,16800,16960,16470,21650,11690,16690,16651.11,0.84,0,-5084,17903,17296,16593,15986,15283,17600,16290,89,4960,500,11680,10,1,17858759,2990,21.38,4.18,12,0.18,783.00,4004.00,25400,20230913,-34.09,13600,20240327,23.09,17200,-2.67,20240819,13600,23.09,20240327,25400,-34.09,20230913,13600,23.09,20240327,1.05,N,216080,500,89 억,,149890,N,N,735,N,00,N
|
||
|
|
20240820,100923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16470,-220,5,-1.32,397573510,23864,15.11,16800,16960,16470,21650,11690,16690,16659.69,0.84,0,-6081,17903,17296,16593,15986,15283,17600,16290,89,4960,500,11680,10,1,17858759,2941,21.03,4.11,12,0.13,783.00,4004.00,25400,20230913,-35.16,13600,20240327,21.10,17200,-4.24,20240819,13600,21.10,20240327,25400,-35.16,20230913,13600,21.10,20240327,1.05,N,216080,500,89 억,,149890,N,N,735,N,00,N
|
||
|
|
20240820,090926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16740,50,2,0.30,71494540,4255,2.70,16800,16960,16700,21650,11690,16690,16808.58,0.84,0,-1899,17903,17296,16593,15986,15283,17600,16290,89,4960,500,11680,10,1,17858759,2990,21.38,4.18,12,0.02,783.00,4004.00,25400,20230913,-34.09,13600,20240327,23.09,17200,-2.67,20240819,13600,23.09,20240327,25400,-34.09,20230913,13600,23.09,20240327,1.05,N,216080,500,89 억,,149890,N,N,735,N,00,N
|
||
|
|
20240819,160915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16690,590,2,3.66,2655620940,157844,487.46,16100,17200,15890,20900,11270,16100,16825.12,0.68,0,27750,16586,16342,15896,15652,15206,16465,15775,89,4800,500,11270,10,1,17858759,2981,21.32,4.17,12,0.88,783.00,4004.00,25400,20230913,-34.29,13600,20240327,22.72,17200,-2.97,20240819,13600,22.72,20240327,25400,-34.29,20230913,13600,22.72,20240327,1.04,N,216080,500,89 억,,122258,N,N,735,N,00,N
|
||
|
|
20240819,150924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16790,690,2,4.29,2533944240,150557,464.95,16100,17200,15890,20900,11270,16100,16830.46,0.68,0,28525,16586,16342,15896,15652,15206,16465,15775,89,4800,500,11270,10,1,17858759,2998,21.44,4.19,12,0.84,783.00,4004.00,25400,20230913,-33.90,13600,20240327,23.46,17200,-2.38,20240819,13600,23.46,20240327,25400,-33.90,20230913,13600,23.46,20240327,1.04,N,216080,500,89 억,,122258,N,N,258,N,00,N
|
||
|
|
20240819,140924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16920,820,2,5.09,2221335410,131945,407.48,16100,17200,15890,20900,11270,16100,16835.31,0.68,0,30365,16586,16342,15896,15652,15206,16465,15775,89,4800,500,11270,10,1,17858759,3022,21.61,4.23,12,0.74,783.00,4004.00,25400,20230913,-33.39,13600,20240327,24.41,17200,-1.63,20240819,13600,24.41,20240327,25400,-33.39,20230913,13600,24.41,20240327,1.04,N,216080,500,89 억,,122258,N,N,258,N,00,N
|
||
|
|
20240819,130920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17010,910,2,5.65,1664527260,99327,306.74,16100,17080,15890,20900,11270,16100,16758.05,0.68,0,21471,16586,16342,15896,15652,15206,16465,15775,89,4800,500,11270,10,1,17858759,3038,21.72,4.25,12,0.56,783.00,4004.00,25400,20230913,-33.03,13600,20240327,25.07,17190,-1.05,20240103,13600,25.07,20240327,25400,-33.03,20230913,13600,25.07,20240327,1.04,N,216080,500,89 억,,122258,N,N,258,N,00,N
|
||
|
|
20240819,120920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16810,710,2,4.41,1334835740,79845,246.58,16100,17080,15890,20900,11270,16100,16717.84,0.68,0,11802,16586,16342,15896,15652,15206,16465,15775,89,4800,500,11270,10,1,17858759,3002,21.47,4.20,12,0.45,783.00,4004.00,25400,20230913,-33.82,13600,20240327,23.60,17190,-2.21,20240103,13600,23.60,20240327,25400,-33.82,20230913,13600,23.60,20240327,1.04,N,216080,500,89 억,,122258,N,N,258,N,00,N
|
||
|
|
20240819,110921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16900,800,2,4.97,639631030,38899,120.13,16100,16930,15890,20900,11270,16100,16443.38,0.68,0,7400,16586,16342,15896,15652,15206,16465,15775,89,4800,500,11270,10,1,17858759,3018,21.58,4.22,12,0.22,783.00,4004.00,25400,20230913,-33.46,13600,20240327,24.26,17190,-1.69,20240103,13600,24.26,20240327,25400,-33.46,20230913,13600,24.26,20240327,1.04,N,216080,500,89 억,,122258,N,N,258,N,00,N
|
||
|
|
20240819,100923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16230,130,2,0.81,201606820,12446,38.44,16100,16370,15890,20900,11270,16100,16198.52,0.68,0,1746,16586,16342,15896,15652,15206,16465,15775,89,4800,500,11270,10,1,17858759,2898,20.73,4.05,12,0.07,783.00,4004.00,25400,20230913,-36.10,13600,20240327,19.34,17190,-5.58,20240103,13600,19.34,20240327,25400,-36.10,20230913,13600,19.34,20240327,1.04,N,216080,500,89 억,,122258,N,N,258,N,00,N
|
||
|
|
20240819,090921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,-100,5,-0.62,14599520,915,2.83,16100,16190,15900,20900,11270,16100,15955.76,0.68,0,242,16586,16342,15896,15652,15206,16465,15775,89,4800,500,11270,10,1,17858759,2857,20.43,4.00,12,0.01,783.00,4004.00,25400,20230913,-37.01,13600,20240327,17.65,17190,-6.92,20240103,13600,17.65,20240327,25400,-37.01,20230913,13600,17.65,20240327,1.04,N,216080,500,89 억,,122258,N,N,258,N,00,N
|
||
|
|
20240816,160914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16100,500,2,3.21,508454410,32378,190.36,15450,16140,15450,20250,10920,15600,15703.33,0.64,0,6665,15833,15716,15593,15476,15353,15775,15535,89,4650,500,10920,10,1,17858759,2875,20.56,4.02,12,0.18,783.00,4004.00,25400,20230913,-36.61,13600,20240327,18.38,17190,-6.34,20240103,13600,18.38,20240327,25400,-36.61,20230913,13600,18.38,20240327,1.03,N,216080,500,89 억,,115010,N,N,258,N,00,N
|
||
|
|
20240816,150917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15760,160,2,1.03,413317620,26405,155.24,15450,15800,15450,20250,10920,15600,15653.01,0.64,0,6532,15833,15716,15593,15476,15353,15775,15535,89,4650,500,10920,10,1,17858759,2815,20.13,3.94,12,0.15,783.00,4004.00,25400,20230913,-37.95,13600,20240327,15.88,17190,-8.32,20240103,13600,15.88,20240327,25400,-37.95,20230913,13600,15.88,20240327,1.03,N,216080,500,89 억,,115010,N,N,8,N,00,N
|
||
|
|
20240816,140920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15730,130,2,0.83,355007890,22695,133.43,15450,15800,15450,20250,10920,15600,15642.56,0.64,0,5924,15833,15716,15593,15476,15353,15775,15535,89,4650,500,10920,10,1,17858759,2809,20.09,3.93,12,0.13,783.00,4004.00,25400,20230913,-38.07,13600,20240327,15.66,17190,-8.49,20240103,13600,15.66,20240327,25400,-38.07,20230913,13600,15.66,20240327,1.03,N,216080,500,89 억,,115010,N,N,8,N,00,N
|
||
|
|
20240816,130922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15700,100,2,0.64,291705890,18666,109.74,15450,15800,15450,20250,10920,15600,15627.66,0.64,0,4273,15833,15716,15593,15476,15353,15775,15535,89,4650,500,10920,10,1,17858759,2804,20.05,3.92,12,0.10,783.00,4004.00,25400,20230913,-38.19,13600,20240327,15.44,17190,-8.67,20240103,13600,15.44,20240327,25400,-38.19,20230913,13600,15.44,20240327,1.03,N,216080,500,89 억,,115010,N,N,8,N,00,N
|
||
|
|
20240816,120917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15700,100,2,0.64,269097790,17221,101.25,15450,15800,15450,20250,10920,15600,15626.14,0.64,0,4213,15833,15716,15593,15476,15353,15775,15535,89,4650,500,10920,10,1,17858759,2804,20.05,3.92,12,0.10,783.00,4004.00,25400,20230913,-38.19,13600,20240327,15.44,17190,-8.67,20240103,13600,15.44,20240327,25400,-38.19,20230913,13600,15.44,20240327,1.03,N,216080,500,89 억,,115010,N,N,8,N,00,N
|
||
|
|
20240816,110920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,0,3,0.00,245623520,15721,92.43,15450,15800,15450,20250,10920,15600,15623.91,0.64,0,3718,15833,15716,15593,15476,15353,15775,15535,89,4650,500,10920,10,1,17858759,2786,19.92,3.90,12,0.09,783.00,4004.00,25400,20230913,-38.58,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,25400,-38.58,20230913,13600,14.71,20240327,1.03,N,216080,500,89 억,,115010,N,N,8,N,00,N
|
||
|
|
20240816,100917,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15680,80,2,0.51,116710470,7480,43.98,15450,15680,15450,20250,10920,15600,15603.00,0.64,0,1159,15833,15716,15593,15476,15353,15775,15535,89,4650,500,10920,10,1,17858759,2800,20.03,3.92,12,0.04,783.00,4004.00,25400,20230913,-38.27,13600,20240327,15.29,17190,-8.78,20240103,13600,15.29,20240327,25400,-38.27,20230913,13600,15.29,20240327,1.03,N,216080,500,89 억,,115010,N,N,8,N,00,N
|
||
|
|
20240816,090919,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15630,30,2,0.19,8450230,544,3.20,15450,15670,15450,20250,10920,15600,15533.51,0.64,0,-244,15833,15716,15593,15476,15353,15775,15535,89,4650,500,10920,10,1,17858759,2791,19.96,3.90,12,0.00,783.00,4004.00,25400,20230913,-38.46,13600,20240327,14.93,17190,-9.08,20240103,13600,14.93,20240327,25400,-38.46,20230913,13600,14.93,20240327,1.03,N,216080,500,89 억,,115010,N,N,8,N,00,N
|
||
|
|
20240814,160918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,40,2,0.26,264688610,17001,70.41,15570,15710,15470,20200,10900,15560,15568.98,0.62,0,4475,16186,15872,15616,15302,15046,15745,15175,89,4640,500,10890,10,1,17858759,2786,19.92,3.90,12,0.10,783.00,4004.00,25400,20230913,-38.58,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,25400,-38.58,20230913,13600,14.71,20240327,1.03,N,216080,500,89 억,,110535,N,N,8,N,00,N
|
||
|
|
20240814,150920,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15530,-30,5,-0.19,256956690,16505,68.36,15570,15710,15470,20200,10900,15560,15568.42,0.62,0,4568,16186,15872,15616,15302,15046,15745,15175,89,4640,500,10890,10,1,17858759,2773,19.83,3.88,12,0.09,783.00,4004.00,25400,20230913,-38.86,13600,20240327,14.19,17190,-9.66,20240103,13600,14.19,20240327,25400,-38.86,20230913,13600,14.19,20240327,1.03,N,216080,500,89 억,,110535,N,N,69,N,00,N
|
||
|
|
20240814,140924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15610,50,2,0.32,223728970,14370,59.51,15570,15710,15470,20200,10900,15560,15569.17,0.62,0,4049,16186,15872,15616,15302,15046,15745,15175,89,4640,500,10890,10,1,17858759,2788,19.94,3.90,12,0.08,783.00,4004.00,25400,20230913,-38.54,13600,20240327,14.78,17190,-9.19,20240103,13600,14.78,20240327,25400,-38.54,20230913,13600,14.78,20240327,1.03,N,216080,500,89 억,,110535,N,N,69,N,00,N
|
||
|
|
20240814,130922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15630,70,2,0.45,220719530,14177,58.71,15570,15710,15470,20200,10900,15560,15568.85,0.62,0,4049,16186,15872,15616,15302,15046,15745,15175,89,4640,500,10890,10,1,17858759,2791,19.96,3.90,12,0.08,783.00,4004.00,25400,20230913,-38.46,13600,20240327,14.93,17190,-9.08,20240103,13600,14.93,20240327,25400,-38.46,20230913,13600,14.93,20240327,1.03,N,216080,500,89 억,,110535,N,N,69,N,00,N
|
||
|
|
20240814,120916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15640,80,2,0.51,127843430,8190,33.92,15570,15710,15470,20200,10900,15560,15609.70,0.62,0,1419,16186,15872,15616,15302,15046,15745,15175,89,4640,500,10890,10,1,17858759,2793,19.97,3.91,12,0.05,783.00,4004.00,25400,20230913,-38.43,13600,20240327,15.00,17190,-9.02,20240103,13600,15.00,20240327,25400,-38.43,20230913,13600,15.00,20240327,1.03,N,216080,500,89 억,,110535,N,N,69,N,00,N
|
||
|
|
20240814,110913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15660,100,2,0.64,85481420,5471,22.66,15570,15710,15470,20200,10900,15560,15624.46,0.62,0,364,16186,15872,15616,15302,15046,15745,15175,89,4640,500,10890,10,1,17858759,2797,20.00,3.91,12,0.03,783.00,4004.00,25400,20230913,-38.35,13600,20240327,15.15,17190,-8.90,20240103,13600,15.15,20240327,25400,-38.35,20230913,13600,15.15,20240327,1.03,N,216080,500,89 억,,110535,N,N,69,N,00,N
|
||
|
|
20240814,100911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-60,5,-0.39,53027050,3395,14.06,15570,15710,15500,20200,10900,15560,15619.16,0.62,0,49,16186,15872,15616,15302,15046,15745,15175,89,4640,500,10890,10,1,17858759,2768,19.80,3.87,12,0.02,783.00,4004.00,25400,20230913,-38.98,13600,20240327,13.97,17190,-9.83,20240103,13600,13.97,20240327,25400,-38.98,20230913,13600,13.97,20240327,1.03,N,216080,500,89 억,,110535,N,N,69,N,00,N
|
||
|
|
20240814,090944,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15660,100,2,0.64,13506960,867,3.59,15570,15710,15530,20200,10900,15560,15578.96,0.62,0,95,16186,15872,15616,15302,15046,15745,15175,89,4640,500,10890,10,1,17858759,2797,20.00,3.91,12,0.00,783.00,4004.00,25400,20230913,-38.35,13600,20240327,15.15,17190,-8.90,20240103,13600,15.15,20240327,25400,-38.35,20230913,13600,15.15,20240327,1.03,N,216080,500,89 억,,110535,N,N,69,N,00,N
|
||
|
|
20240813,160903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,-200,5,-1.27,372302350,23976,118.17,15570,15930,15360,20450,11040,15760,15528.11,0.63,0,-1273,16153,15956,15783,15586,15413,15870,15500,89,4690,500,11030,10,1,17858759,2779,19.87,3.89,12,0.13,783.00,4004.00,25400,20230913,-38.74,13600,20240327,14.41,17190,-9.48,20240103,13600,14.41,20240327,25400,-38.74,20230913,13600,14.41,20240327,1.05,N,216080,500,89 억,,111808,N,N,69,N,00,N
|
||
|
|
20240813,150910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,-200,5,-1.27,354497740,22831,112.52,15570,15930,15360,20450,11040,15760,15527.04,0.63,0,-1221,16153,15956,15783,15586,15413,15870,15500,89,4690,500,11030,10,1,17858759,2779,19.87,3.89,12,0.13,783.00,4004.00,25400,20230913,-38.74,13600,20240327,14.41,17190,-9.48,20240103,13600,14.41,20240327,25400,-38.74,20230913,13600,14.41,20240327,1.05,N,216080,500,89 억,,111808,N,N,201,N,00,N
|
||
|
|
20240813,140910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15610,-150,5,-0.95,321699800,20723,102.13,15570,15930,15360,20450,11040,15760,15523.80,0.63,0,-1320,16153,15956,15783,15586,15413,15870,15500,89,4690,500,11030,10,1,17858759,2788,19.94,3.90,12,0.12,783.00,4004.00,25400,20230913,-38.54,13600,20240327,14.78,17190,-9.19,20240103,13600,14.78,20240327,25400,-38.54,20230913,13600,14.78,20240327,1.05,N,216080,500,89 억,,111808,N,N,201,N,00,N
|
||
|
|
20240813,130910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15600,-160,5,-1.02,289472080,18656,91.95,15570,15930,15360,20450,11040,15760,15516.30,0.63,0,-780,16153,15956,15783,15586,15413,15870,15500,89,4690,500,11030,10,1,17858759,2786,19.92,3.90,12,0.10,783.00,4004.00,25400,20230913,-38.58,13600,20240327,14.71,17190,-9.25,20240103,13600,14.71,20240327,25400,-38.58,20230913,13600,14.71,20240327,1.05,N,216080,500,89 억,,111808,N,N,201,N,00,N
|
||
|
|
20240813,120904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15440,-320,5,-2.03,252578150,16270,80.19,15570,15930,15360,20450,11040,15760,15524.16,0.63,0,-676,16153,15956,15783,15586,15413,15870,15500,89,4690,500,11030,10,1,17858759,2757,19.72,3.86,12,0.09,783.00,4004.00,25400,20230913,-39.21,13600,20240327,13.53,17190,-10.18,20240103,13600,13.53,20240327,25400,-39.21,20230913,13600,13.53,20240327,1.05,N,216080,500,89 억,,111808,N,N,201,N,00,N
|
||
|
|
20240813,110902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15530,-230,5,-1.46,220689220,14198,69.98,15570,15930,15410,20450,11040,15760,15543.68,0.63,0,-742,16153,15956,15783,15586,15413,15870,15500,89,4690,500,11030,10,1,17858759,2773,19.83,3.88,12,0.08,783.00,4004.00,25400,20230913,-38.86,13600,20240327,14.19,17190,-9.66,20240103,13600,14.19,20240327,25400,-38.86,20230913,13600,14.19,20240327,1.05,N,216080,500,89 억,,111808,N,N,201,N,00,N
|
||
|
|
20240813,100904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15420,-340,5,-2.16,94368210,6048,29.81,15570,15930,15420,20450,11040,15760,15603.21,0.63,0,-964,16153,15956,15783,15586,15413,15870,15500,89,4690,500,11030,10,1,17858759,2754,19.69,3.85,12,0.03,783.00,4004.00,25400,20230913,-39.29,13600,20240327,13.38,17190,-10.30,20240103,13600,13.38,20240327,25400,-39.29,20230913,13600,13.38,20240327,1.05,N,216080,500,89 억,,111808,N,N,201,N,00,N
|
||
|
|
20240813,090909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15850,90,2,0.57,27745250,1771,8.73,15570,15930,15570,20450,11040,15760,15666.43,0.63,0,400,16153,15956,15783,15586,15413,15870,15500,89,4690,500,11030,10,1,17858759,2831,20.24,3.96,12,0.01,783.00,4004.00,25400,20230913,-37.60,13600,20240327,16.54,17190,-7.80,20240103,13600,16.54,20240327,25400,-37.60,20230913,13600,16.54,20240327,1.05,N,216080,500,89 억,,111808,N,N,201,N,00,N
|
||
|
|
20240812,160857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15760,10,2,0.06,318845730,20264,62.30,15980,15980,15610,20450,11030,15750,15734.53,0.62,0,334,16230,15990,15510,15270,14790,16110,15390,89,4700,500,11020,10,1,17858759,2815,20.13,3.94,12,0.11,783.00,4004.00,25400,20230913,-37.95,13600,20240327,15.88,17190,-8.32,20240103,13600,15.88,20240327,25400,-37.95,20230913,13600,15.88,20240327,1.05,N,216080,500,89 억,,111202,N,N,201,N,00,N
|
||
|
|
20240812,150858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15790,40,2,0.25,310141680,19712,60.61,15980,15980,15610,20450,11030,15750,15733.65,0.62,0,226,16230,15990,15510,15270,14790,16110,15390,89,4700,500,11020,10,1,17858759,2820,20.17,3.94,12,0.11,783.00,4004.00,25400,20230913,-37.83,13600,20240327,16.10,17190,-8.14,20240103,13600,16.10,20240327,25400,-37.83,20230913,13600,16.10,20240327,1.05,N,216080,500,89 억,,111202,N,N,245,N,00,N
|
||
|
|
20240812,140859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15840,90,2,0.57,271772350,17285,53.15,15980,15980,15610,20450,11030,15750,15723.02,0.62,0,100,16230,15990,15510,15270,14790,16110,15390,89,4700,500,11020,10,1,17858759,2829,20.23,3.96,12,0.10,783.00,4004.00,25400,20230913,-37.64,13600,20240327,16.47,17190,-7.85,20240103,13600,16.47,20240327,25400,-37.64,20230913,13600,16.47,20240327,1.05,N,216080,500,89 억,,111202,N,N,245,N,00,N
|
||
|
|
20240812,130855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15740,-10,5,-0.06,216528900,13784,42.38,15980,15980,15610,20450,11030,15750,15708.71,0.62,0,-1223,16230,15990,15510,15270,14790,16110,15390,89,4700,500,11020,10,1,17858759,2811,20.10,3.93,12,0.08,783.00,4004.00,25400,20230913,-38.03,13600,20240327,15.74,17190,-8.44,20240103,13600,15.74,20240327,25400,-38.03,20230913,13600,15.74,20240327,1.05,N,216080,500,89 억,,111202,N,N,245,N,00,N
|
||
|
|
20240812,120855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,-30,5,-0.19,189399370,12062,37.09,15980,15980,15610,20450,11030,15750,15702.15,0.62,0,-1836,16230,15990,15510,15270,14790,16110,15390,89,4700,500,11020,10,1,17858759,2807,20.08,3.93,12,0.07,783.00,4004.00,25400,20230913,-38.11,13600,20240327,15.59,17190,-8.55,20240103,13600,15.59,20240327,25400,-38.11,20230913,13600,15.59,20240327,1.05,N,216080,500,89 억,,111202,N,N,245,N,00,N
|
||
|
|
20240812,110857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15700,-50,5,-0.32,147561620,9389,28.87,15980,15980,15610,20450,11030,15750,15716.44,0.62,0,-3568,16230,15990,15510,15270,14790,16110,15390,89,4700,500,11020,10,1,17858759,2804,20.05,3.92,12,0.05,783.00,4004.00,25400,20230913,-38.19,13600,20240327,15.44,17190,-8.67,20240103,13600,15.44,20240327,25400,-38.19,20230913,13600,15.44,20240327,1.05,N,216080,500,89 억,,111202,N,N,245,N,00,N
|
||
|
|
20240812,100849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15710,-40,5,-0.25,100254150,6371,19.59,15980,15980,15640,20450,11030,15750,15736.01,0.62,0,-3532,16230,15990,15510,15270,14790,16110,15390,89,4700,500,11020,10,1,17858759,2806,20.06,3.92,12,0.04,783.00,4004.00,25400,20230913,-38.15,13600,20240327,15.51,17190,-8.61,20240103,13600,15.51,20240327,25400,-38.15,20230913,13600,15.51,20240327,1.05,N,216080,500,89 억,,111202,N,N,245,N,00,N
|
||
|
|
20240812,090848,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,70,2,0.44,23371230,1481,4.55,15980,15980,15710,20450,11030,15750,15780.71,0.62,0,-537,16230,15990,15510,15270,14790,16110,15390,89,4700,500,11020,10,1,17858759,2825,20.20,3.95,12,0.01,783.00,4004.00,25400,20230913,-37.72,13600,20240327,16.32,17190,-7.97,20240103,13600,16.32,20240327,25400,-37.72,20230913,13600,16.32,20240327,1.05,N,216080,500,89 억,,111202,N,N,245,N,00,N
|
||
|
|
20240809,160844,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15750,770,2,5.14,497534510,32196,114.90,15190,15750,15030,19470,10490,14980,15453.19,0.56,0,10790,15473,15226,14933,14686,14393,15350,14810,89,4490,500,10480,10,1,17858759,2813,20.11,3.93,12,0.18,783.00,4004.00,25400,20230913,-37.99,13600,20240327,15.81,17190,-8.38,20240103,13600,15.81,20240327,25400,-37.99,20230913,13600,15.81,20240327,1.07,N,216080,500,89 억,,100349,N,N,245,N,00,N
|
||
|
|
20240809,150903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15640,660,2,4.41,394802470,25647,91.53,15190,15660,15030,19470,10490,14980,15393.71,0.56,0,8746,15473,15226,14933,14686,14393,15350,14810,89,4490,500,10480,10,1,17858759,2793,19.97,3.91,12,0.14,783.00,4004.00,25400,20230913,-38.43,13600,20240327,15.00,17190,-9.02,20240103,13600,15.00,20240327,25400,-38.43,20230913,13600,15.00,20240327,1.07,N,216080,500,89 억,,100349,N,N,237,N,00,N
|
||
|
|
20240809,140907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15450,470,2,3.14,200402000,13099,46.75,15190,15580,15030,19470,10490,14980,15299.03,0.56,0,2864,15473,15226,14933,14686,14393,15350,14810,89,4490,500,10480,10,1,17858759,2759,19.73,3.86,12,0.07,783.00,4004.00,25400,20230913,-39.17,13600,20240327,13.60,17190,-10.12,20240103,13600,13.60,20240327,25400,-39.17,20230913,13600,13.60,20240327,1.07,N,216080,500,89 억,,100349,N,N,237,N,00,N
|
||
|
|
20240809,130901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15450,470,2,3.14,187684800,12274,43.80,15190,15580,15030,19470,10490,14980,15291.25,0.56,0,2574,15473,15226,14933,14686,14393,15350,14810,89,4490,500,10480,10,1,17858759,2759,19.73,3.86,12,0.07,783.00,4004.00,25400,20230913,-39.17,13600,20240327,13.60,17190,-10.12,20240103,13600,13.60,20240327,25400,-39.17,20230913,13600,13.60,20240327,1.07,N,216080,500,89 억,,100349,N,N,237,N,00,N
|
||
|
|
20240809,120859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15450,470,2,3.14,181911220,11900,42.47,15190,15580,15030,19470,10490,14980,15286.66,0.56,0,2487,15473,15226,14933,14686,14393,15350,14810,89,4490,500,10480,10,1,17858759,2759,19.73,3.86,12,0.07,783.00,4004.00,25400,20230913,-39.17,13600,20240327,13.60,17190,-10.12,20240103,13600,13.60,20240327,25400,-39.17,20230913,13600,13.60,20240327,1.07,N,216080,500,89 억,,100349,N,N,237,N,00,N
|
||
|
|
20240809,110853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15420,440,2,2.94,164755040,10788,38.50,15190,15580,15030,19470,10490,14980,15272.07,0.56,0,2175,15473,15226,14933,14686,14393,15350,14810,89,4490,500,10480,10,1,17858759,2754,19.69,3.85,12,0.06,783.00,4004.00,25400,20230913,-39.29,13600,20240327,13.38,17190,-10.30,20240103,13600,13.38,20240327,25400,-39.29,20230913,13600,13.38,20240327,1.07,N,216080,500,89 억,,100349,N,N,237,N,00,N
|
||
|
|
20240809,100901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15270,290,2,1.94,98256430,6469,23.09,15190,15380,15030,19470,10490,14980,15188.81,0.56,0,1598,15473,15226,14933,14686,14393,15350,14810,89,4490,500,10480,10,1,17858759,2727,19.50,3.81,12,0.04,783.00,4004.00,25400,20230913,-39.88,13600,20240327,12.28,17190,-11.17,20240103,13600,12.28,20240327,25400,-39.88,20230913,13600,12.28,20240327,1.07,N,216080,500,89 억,,100349,N,N,237,N,00,N
|
||
|
|
20240809,090855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15160,180,2,1.20,4244070,280,1.00,15190,15190,15030,19470,10490,14980,15157.39,0.56,0,-100,15473,15226,14933,14686,14393,15350,14810,89,4490,500,10480,10,1,17858759,2707,19.36,3.79,12,0.00,783.00,4004.00,25400,20230913,-40.31,13600,20240327,11.47,17190,-11.81,20240103,13600,11.47,20240327,25400,-40.31,20230913,13600,11.47,20240327,1.07,N,216080,500,89 억,,100349,N,N,237,N,00,N
|
||
|
|
20240808,160840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14980,120,2,0.81,414318700,27933,88.77,14940,15180,14640,19310,10410,14860,14832.59,0.48,0,15017,15240,15050,14930,14740,14620,14990,14680,89,4450,500,10400,10,1,17858759,2675,19.13,3.74,12,0.16,783.00,4004.00,25400,20230913,-41.02,13600,20240327,10.15,17190,-12.86,20240103,13600,10.15,20240327,25400,-41.02,20230913,13600,10.15,20240327,1.09,N,216080,500,89 억,,85540,N,N,237,N,00,N
|
||
|
|
20240808,150851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14930,70,2,0.47,398323430,26865,85.38,14940,15180,14640,19310,10410,14860,14826.85,0.48,0,15029,15240,15050,14930,14740,14620,14990,14680,89,4450,500,10400,10,1,17858759,2666,19.07,3.73,12,0.15,783.00,4004.00,25400,20230913,-41.22,13600,20240327,9.78,17190,-13.15,20240103,13600,9.78,20240327,25400,-41.22,20230913,13600,9.78,20240327,1.09,N,216080,500,89 억,,85540,N,N,979,N,00,N
|
||
|
|
20240808,140853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14910,50,2,0.34,359641450,24272,77.14,14940,15180,14640,19310,10410,14860,14817.13,0.48,0,13583,15240,15050,14930,14740,14620,14990,14680,89,4450,500,10400,10,1,17858759,2663,19.04,3.72,12,0.14,783.00,4004.00,25400,20230913,-41.30,13600,20240327,9.63,17190,-13.26,20240103,13600,9.63,20240327,25400,-41.30,20230913,13600,9.63,20240327,1.09,N,216080,500,89 억,,85540,N,N,979,N,00,N
|
||
|
|
20240808,130852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15040,180,2,1.21,293297820,19822,63.00,14940,15180,14640,19310,10410,14860,14796.58,0.48,0,9851,15240,15050,14930,14740,14620,14990,14680,89,4450,500,10400,10,1,17858759,2686,19.21,3.76,12,0.11,783.00,4004.00,25400,20230913,-40.79,13600,20240327,10.59,17190,-12.51,20240103,13600,10.59,20240327,25400,-40.79,20230913,13600,10.59,20240327,1.09,N,216080,500,89 억,,85540,N,N,979,N,00,N
|
||
|
|
20240808,120857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14970,110,2,0.74,222917680,15133,48.09,14940,15000,14640,19310,10410,14860,14730.57,0.48,0,5802,15240,15050,14930,14740,14620,14990,14680,89,4450,500,10400,10,1,17858759,2673,19.12,3.74,12,0.08,783.00,4004.00,25400,20230913,-41.06,13600,20240327,10.07,17190,-12.91,20240103,13600,10.07,20240327,25400,-41.06,20230913,13600,10.07,20240327,1.09,N,216080,500,89 억,,85540,N,N,979,N,00,N
|
||
|
|
20240808,110850,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14870,10,2,0.07,196885440,13390,42.56,14940,14940,14640,19310,10410,14860,14703.92,0.48,0,4414,15240,15050,14930,14740,14620,14990,14680,89,4450,500,10400,10,1,17858759,2656,18.99,3.71,12,0.07,783.00,4004.00,25400,20230913,-41.46,13600,20240327,9.34,17190,-13.50,20240103,13600,9.34,20240327,25400,-41.46,20230913,13600,9.34,20240327,1.09,N,216080,500,89 억,,85540,N,N,979,N,00,N
|
||
|
|
20240808,100848,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14720,-140,5,-0.94,135898970,9251,29.40,14940,14940,14640,19310,10410,14860,14690.19,0.48,0,1492,15240,15050,14930,14740,14620,14990,14680,89,4450,500,10400,10,1,17858759,2629,18.80,3.68,12,0.05,783.00,4004.00,25400,20230913,-42.05,13600,20240327,8.24,17190,-14.37,20240103,13600,8.24,20240327,25400,-42.05,20230913,13600,8.24,20240327,1.09,N,216080,500,89 억,,85540,N,N,979,N,00,N
|
||
|
|
20240808,090843,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14870,10,2,0.07,1339590,90,0.29,14940,14940,14700,19310,10410,14860,14884.33,0.48,0,-81,15240,15050,14930,14740,14620,14990,14680,89,4450,500,10400,10,1,17858759,2656,18.99,3.71,12,0.00,783.00,4004.00,25400,20230913,-41.46,13600,20240327,9.34,17190,-13.50,20240103,13600,9.34,20240327,25400,-41.46,20230913,13600,9.34,20240327,1.09,N,216080,500,89 억,,85540,N,N,979,N,00,N
|
||
|
|
20240807,160829,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14860,-140,5,-0.93,466083670,31157,71.09,14870,15120,14810,19500,10500,15000,14959.51,0.44,0,6784,15853,15426,14813,14386,13773,15640,14600,89,4500,500,10500,10,1,17858759,2654,18.98,3.71,12,0.17,783.00,4004.00,25650,20230801,-42.07,13600,20240327,9.26,17190,-13.55,20240103,13600,9.26,20240327,25400,-41.50,20230913,13600,9.26,20240327,1.09,N,216080,500,89 억,,78685,N,N,979,N,00,N
|
||
|
|
20240807,150841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14990,-10,5,-0.07,409573830,27382,62.48,14870,15120,14810,19500,10500,15000,14957.78,0.44,0,7014,15853,15426,14813,14386,13773,15640,14600,89,4500,500,10500,10,1,17858759,2677,19.14,3.74,12,0.15,783.00,4004.00,25650,20230801,-41.56,13600,20240327,10.22,17190,-12.80,20240103,13600,10.22,20240327,25400,-40.98,20230913,13600,10.22,20240327,1.09,N,216080,500,89 억,,78685,N,N,30,N,00,N
|
||
|
|
20240807,140848,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14820,-180,5,-1.20,363775850,24303,55.45,14870,15120,14820,19500,10500,15000,14968.35,0.44,0,6911,15853,15426,14813,14386,13773,15640,14600,89,4500,500,10500,10,1,17858759,2647,18.93,3.70,12,0.14,783.00,4004.00,25650,20230801,-42.22,13600,20240327,8.97,17190,-13.79,20240103,13600,8.97,20240327,25400,-41.65,20230913,13600,8.97,20240327,1.09,N,216080,500,89 억,,78685,N,N,30,N,00,N
|
||
|
|
20240807,130841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15000,0,3,0.00,281991170,18812,42.92,14870,15120,14870,19500,10500,15000,14989.96,0.44,0,6404,15853,15426,14813,14386,13773,15640,14600,89,4500,500,10500,10,1,17858759,2679,19.16,3.75,12,0.11,783.00,4004.00,25650,20230801,-41.52,13600,20240327,10.29,17190,-12.74,20240103,13600,10.29,20240327,25400,-40.94,20230913,13600,10.29,20240327,1.09,N,216080,500,89 억,,78685,N,N,30,N,00,N
|
||
|
|
20240807,120844,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15070,70,2,0.47,272471590,18178,41.48,14870,15120,14870,19500,10500,15000,14989.09,0.44,0,6753,15853,15426,14813,14386,13773,15640,14600,89,4500,500,10500,10,1,17858759,2691,19.25,3.76,12,0.10,783.00,4004.00,25650,20230801,-41.25,13600,20240327,10.81,17190,-12.33,20240103,13600,10.81,20240327,25400,-40.67,20230913,13600,10.81,20240327,1.09,N,216080,500,89 억,,78685,N,N,30,N,00,N
|
||
|
|
20240807,110842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15000,0,3,0.00,174285440,11649,26.58,14870,15120,14870,19500,10500,15000,14961.41,0.44,0,3322,15853,15426,14813,14386,13773,15640,14600,89,4500,500,10500,10,1,17858759,2679,19.16,3.75,12,0.07,783.00,4004.00,25650,20230801,-41.52,13600,20240327,10.29,17190,-12.74,20240103,13600,10.29,20240327,25400,-40.94,20230913,13600,10.29,20240327,1.09,N,216080,500,89 억,,78685,N,N,30,N,00,N
|
||
|
|
20240807,100836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14920,-80,5,-0.53,53650890,3570,8.15,14870,15120,14870,19500,10500,15000,15028.26,0.44,0,1010,15853,15426,14813,14386,13773,15640,14600,89,4500,500,10500,10,1,17858759,2665,19.05,3.73,12,0.02,783.00,4004.00,25650,20230801,-41.83,13600,20240327,9.71,17190,-13.21,20240103,13600,9.71,20240327,25400,-41.26,20230913,13600,9.71,20240327,1.09,N,216080,500,89 억,,78685,N,N,30,N,00,N
|
||
|
|
20240807,090904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15040,40,2,0.27,7182160,480,1.10,14870,15120,14870,19500,10500,15000,14962.83,0.44,0,-434,15853,15426,14813,14386,13773,15640,14600,89,4500,500,10500,10,1,17858759,2686,19.21,3.76,12,0.00,783.00,4004.00,25650,20230801,-41.36,13600,20240327,10.59,17190,-12.51,20240103,13600,10.59,20240327,25400,-40.79,20230913,13600,10.59,20240327,1.09,N,216080,500,89 억,,78685,N,N,30,N,00,N
|
||
|
|
20240806,160827,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15000,410,2,2.81,653215490,43809,61.54,14200,15240,14200,18960,10220,14590,14911.04,0.42,0,3605,16396,15492,14596,13692,12796,15045,13245,89,4370,500,10210,10,1,17858759,2679,19.16,3.75,12,0.25,783.00,4004.00,25650,20230801,-41.52,13600,20240327,10.29,17190,-12.74,20240103,13600,10.29,20240327,25400,-40.94,20230913,13600,10.29,20240327,1.05,N,216080,500,89 억,,75150,N,N,30,N,00,N
|
||
|
|
20240806,150839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14970,380,2,2.60,624391550,41885,58.84,14200,15240,14200,18960,10220,14590,14907.81,0.42,0,4075,16396,15492,14596,13692,12796,15045,13245,89,4370,500,10210,10,1,17858759,2673,19.12,3.74,12,0.23,783.00,4004.00,25650,20230801,-41.64,13600,20240327,10.07,17190,-12.91,20240103,13600,10.07,20240327,25400,-41.06,20230913,13600,10.07,20240327,1.05,N,216080,500,89 억,,75150,N,N,81,N,00,N
|
||
|
|
20240806,140835,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14900,310,2,2.12,572863030,38421,53.97,14200,15240,14200,18960,10220,14590,14910.74,0.42,0,3146,16396,15492,14596,13692,12796,15045,13245,89,4370,500,10210,10,1,17858759,2661,19.03,3.72,12,0.22,783.00,4004.00,25650,20230801,-41.91,13600,20240327,9.56,17190,-13.32,20240103,13600,9.56,20240327,25400,-41.34,20230913,13600,9.56,20240327,1.05,N,216080,500,89 억,,75150,N,N,81,N,00,N
|
||
|
|
20240806,130837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15050,460,2,3.15,501206230,33591,47.18,14200,15240,14200,18960,10220,14590,14921.54,0.42,0,2546,16396,15492,14596,13692,12796,15045,13245,89,4370,500,10210,10,1,17858759,2688,19.22,3.76,12,0.19,783.00,4004.00,25650,20230801,-41.33,13600,20240327,10.66,17190,-12.45,20240103,13600,10.66,20240327,25400,-40.75,20230913,13600,10.66,20240327,1.05,N,216080,500,89 억,,75150,N,N,81,N,00,N
|
||
|
|
20240806,120839,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14950,360,2,2.47,430102220,28849,40.52,14200,15240,14200,18960,10220,14590,14909.51,0.42,0,1349,16396,15492,14596,13692,12796,15045,13245,89,4370,500,10210,10,1,17858759,2670,19.09,3.73,12,0.16,783.00,4004.00,25650,20230801,-41.72,13600,20240327,9.93,17190,-13.03,20240103,13600,9.93,20240327,25400,-41.14,20230913,13600,9.93,20240327,1.05,N,216080,500,89 억,,75150,N,N,81,N,00,N
|
||
|
|
20240806,110828,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14970,380,2,2.60,414003990,27770,39.01,14200,15240,14200,18960,10220,14590,14909.12,0.42,0,1164,16396,15492,14596,13692,12796,15045,13245,89,4370,500,10210,10,1,17858759,2673,19.12,3.74,12,0.16,783.00,4004.00,25650,20230801,-41.64,13600,20240327,10.07,17190,-12.91,20240103,13600,10.07,20240327,25400,-41.06,20230913,13600,10.07,20240327,1.05,N,216080,500,89 억,,75150,N,N,81,N,00,N
|
||
|
|
20240806,100827,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15190,600,2,4.11,276189840,18544,26.05,14200,15240,14200,18960,10220,14590,14894.91,0.42,0,5432,16396,15492,14596,13692,12796,15045,13245,89,4370,500,10210,10,1,17858759,2713,19.40,3.79,12,0.10,783.00,4004.00,25650,20230801,-40.78,13600,20240327,11.69,17190,-11.63,20240103,13600,11.69,20240327,25400,-40.20,20230913,13600,11.69,20240327,1.05,N,216080,500,89 억,,75150,N,N,81,N,00,N
|
||
|
|
20240806,090834,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14800,210,2,1.44,44469230,3060,4.30,14200,14980,14200,18960,10220,14590,14531.08,0.42,0,1261,16396,15492,14596,13692,12796,15045,13245,89,4370,500,10210,10,1,17858759,2643,18.90,3.70,12,0.02,783.00,4004.00,25650,20230801,-42.30,13600,20240327,8.82,17190,-13.90,20240103,13600,8.82,20240327,25400,-41.73,20230913,13600,8.82,20240327,1.05,N,216080,500,89 억,,75150,N,N,81,N,00,N
|
||
|
|
20240805,160817,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14590,-910,5,-5.87,1012570930,70163,225.52,15500,15500,13700,20150,10850,15500,14431.69,0.50,0,-14287,16180,15840,15560,15220,14940,15700,15080,89,4650,500,10850,10,1,17858759,2606,18.63,3.64,12,0.39,783.00,4004.00,25650,20230801,-43.12,13600,20240327,7.28,17190,-15.13,20240103,13600,7.28,20240327,25400,-42.56,20230913,13600,7.28,20240327,1.05,N,216080,500,89 억,,89568,N,N,81,N,00,N
|
||
|
|
20240805,150831,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13900,-1600,5,-10.32,877573760,60777,195.36,15500,15500,13700,20150,10850,15500,14439.24,0.50,0,-13467,16180,15840,15560,15220,14940,15700,15080,89,4650,500,10850,10,1,17858759,2482,17.75,3.47,12,0.34,783.00,4004.00,25650,20230801,-45.81,13600,20240327,2.21,17190,-19.14,20240103,13600,2.21,20240327,25400,-45.28,20230913,13600,2.21,20240327,1.05,N,216080,500,89 억,,89568,N,N,238,N,00,N
|
||
|
|
20240805,140832,58,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14410,-1090,5,-7.03,546562300,37172,119.48,15500,15500,14300,20150,10850,15500,14703.60,0.50,0,-8644,16180,15840,15560,15220,14940,15700,15080,89,4650,500,10850,10,1,17858759,2573,18.40,3.60,12,0.21,783.00,4004.00,25650,20230801,-43.82,13600,20240327,5.96,17190,-16.17,20240103,13600,5.96,20240327,25400,-43.27,20230913,13600,5.96,20240327,1.05,N,216080,500,89 억,,89568,N,N,238,N,00,N
|
||
|
|
20240805,130831,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14560,-940,5,-6.06,458338880,31091,99.94,15500,15500,14300,20150,10850,15500,14741.85,0.50,0,-7807,16180,15840,15560,15220,14940,15700,15080,89,4650,500,10850,10,1,17858759,2600,18.60,3.64,12,0.17,783.00,4004.00,25650,20230801,-43.24,13600,20240327,7.06,17190,-15.30,20240103,13600,7.06,20240327,25400,-42.68,20230913,13600,7.06,20240327,1.05,N,216080,500,89 억,,89568,N,N,238,N,00,N
|
||
|
|
20240805,120826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14650,-850,5,-5.48,327621860,22078,70.97,15500,15500,14300,20150,10850,15500,14839.29,0.50,0,-5431,16180,15840,15560,15220,14940,15700,15080,89,4650,500,10850,10,1,17858759,2616,18.71,3.66,12,0.12,783.00,4004.00,25650,20230801,-42.88,13600,20240327,7.72,17190,-14.78,20240103,13600,7.72,20240327,25400,-42.32,20230913,13600,7.72,20240327,1.05,N,216080,500,89 억,,89568,N,N,238,N,00,N
|
||
|
|
20240805,110825,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14750,-750,5,-4.84,221804310,14818,47.63,15500,15500,14700,20150,10850,15500,14968.57,0.50,0,-6049,16180,15840,15560,15220,14940,15700,15080,89,4650,500,10850,10,1,17858759,2634,18.84,3.68,12,0.08,783.00,4004.00,25650,20230801,-42.50,13600,20240327,8.46,17190,-14.19,20240103,13600,8.46,20240327,25400,-41.93,20230913,13600,8.46,20240327,1.05,N,216080,500,89 억,,89568,N,N,238,N,00,N
|
||
|
|
20240805,100823,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15030,-470,5,-3.03,133867230,8901,28.61,15500,15500,14930,20150,10850,15500,15039.57,0.50,0,-2322,16180,15840,15560,15220,14940,15700,15080,89,4650,500,10850,10,1,17858759,2684,19.20,3.75,12,0.05,783.00,4004.00,25650,20230801,-41.40,13600,20240327,10.51,17190,-12.57,20240103,13600,10.51,20240327,25400,-40.83,20230913,13600,10.51,20240327,1.05,N,216080,500,89 억,,89568,N,N,238,N,00,N
|
||
|
|
20240805,090818,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15080,-420,5,-2.71,13755370,910,2.93,15500,15500,15040,20150,10850,15500,15115.79,0.50,0,-557,16180,15840,15560,15220,14940,15700,15080,89,4650,500,10850,10,1,17858759,2693,19.26,3.77,12,0.01,783.00,4004.00,25650,20230801,-41.21,13600,20240327,10.88,17190,-12.27,20240103,13600,10.88,20240327,25400,-40.63,20230913,13600,10.88,20240327,1.05,N,216080,500,89 억,,89568,N,N,238,N,00,N
|
||
|
|
20240802,160811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-400,5,-2.52,480751290,30987,319.06,15900,15900,15280,20650,11130,15900,15514.62,0.54,0,-6360,16526,16212,15886,15572,15246,16370,15730,89,4750,500,11130,10,1,17858759,2768,19.80,3.87,12,0.17,783.00,4004.00,26650,20230727,-41.84,13600,20240327,13.97,17190,-9.83,20240103,13600,13.97,20240327,25400,-38.98,20230913,13600,13.97,20240327,1.03,N,216080,500,89 억,,96021,N,N,238,N,00,N
|
||
|
|
20240802,150811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15560,-340,5,-2.14,460499900,29683,305.63,15900,15900,15280,20650,11130,15900,15513.93,0.54,0,-6154,16526,16212,15886,15572,15246,16370,15730,89,4750,500,11130,10,1,17858759,2779,19.87,3.89,12,0.17,783.00,4004.00,26650,20230727,-41.61,13600,20240327,14.41,17190,-9.48,20240103,13600,14.41,20240327,25400,-38.74,20230913,13600,14.41,20240327,1.03,N,216080,500,89 억,,96021,N,N,191,N,00,N
|
||
|
|
20240802,140815,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15640,-260,5,-1.64,444282180,28641,294.90,15900,15900,15280,20650,11130,15900,15512.10,0.54,0,-5983,16526,16212,15886,15572,15246,16370,15730,89,4750,500,11130,10,1,17858759,2793,19.97,3.91,12,0.16,783.00,4004.00,26650,20230727,-41.31,13600,20240327,15.00,17190,-9.02,20240103,13600,15.00,20240327,25400,-38.43,20230913,13600,15.00,20240327,1.03,N,216080,500,89 억,,96021,N,N,191,N,00,N
|
||
|
|
20240802,130811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15740,-160,5,-1.01,416271380,26857,276.53,15900,15900,15280,20650,11130,15900,15499.55,0.54,0,-5727,16526,16212,15886,15572,15246,16370,15730,89,4750,500,11130,10,1,17858759,2811,20.10,3.93,12,0.15,783.00,4004.00,26650,20230727,-40.94,13600,20240327,15.74,17190,-8.44,20240103,13600,15.74,20240327,25400,-38.03,20230913,13600,15.74,20240327,1.03,N,216080,500,89 억,,96021,N,N,191,N,00,N
|
||
|
|
20240802,120812,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-600,5,-3.77,290709250,18813,193.71,15900,15900,15280,20650,11130,15900,15452.57,0.54,0,-3719,16526,16212,15886,15572,15246,16370,15730,89,4750,500,11130,10,1,17858759,2732,19.54,3.82,12,0.11,783.00,4004.00,26650,20230727,-42.59,13600,20240327,12.50,17190,-10.99,20240103,13600,12.50,20240327,25400,-39.76,20230913,13600,12.50,20240327,1.03,N,216080,500,89 억,,96021,N,N,191,N,00,N
|
||
|
|
20240802,110812,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15490,-410,5,-2.58,187241360,12074,124.32,15900,15900,15380,20650,11130,15900,15507.82,0.54,0,-3569,16526,16212,15886,15572,15246,16370,15730,89,4750,500,11130,10,1,17858759,2766,19.78,3.87,12,0.07,783.00,4004.00,26650,20230727,-41.88,13600,20240327,13.90,17190,-9.89,20240103,13600,13.90,20240327,25400,-39.02,20230913,13600,13.90,20240327,1.03,N,216080,500,89 억,,96021,N,N,191,N,00,N
|
||
|
|
20240802,100807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15520,-380,5,-2.39,150008310,9663,99.50,15900,15900,15410,20650,11130,15900,15523.99,0.54,0,-3057,16526,16212,15886,15572,15246,16370,15730,89,4750,500,11130,10,1,17858759,2772,19.82,3.88,12,0.05,783.00,4004.00,26650,20230727,-41.76,13600,20240327,14.12,17190,-9.71,20240103,13600,14.12,20240327,25400,-38.90,20230913,13600,14.12,20240327,1.03,N,216080,500,89 억,,96021,N,N,191,N,00,N
|
||
|
|
20240802,090814,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15750,-150,5,-0.94,1072090,68,0.70,15900,15900,15750,20650,11130,15900,15766.03,0.54,0,-4,16526,16212,15886,15572,15246,16370,15730,89,4750,500,11130,10,1,17858759,2813,20.11,3.93,12,0.00,783.00,4004.00,26650,20230727,-40.90,13600,20240327,15.81,17190,-8.38,20240103,13600,15.81,20240327,25400,-37.99,20230913,13600,15.81,20240327,1.03,N,216080,500,89 억,,96021,N,N,191,N,00,N
|
||
|
|
20240801,160807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,70,2,0.44,151216230,9525,35.53,15830,16200,15560,20550,11090,15830,15875.72,0.54,0,-738,16623,16226,15813,15416,15003,16020,15210,89,4720,500,11080,10,1,17858759,2840,20.31,3.97,12,0.05,783.00,4004.00,26650,20230727,-40.34,13600,20240327,16.91,17190,-7.50,20240103,13600,16.91,20240327,25650,-38.01,20230801,13600,16.91,20240327,1.03,N,216080,500,89 억,,96747,N,N,191,N,00,N
|
||
|
|
20240801,150829,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15880,50,2,0.32,116554250,7344,27.39,15830,16200,15560,20550,11090,15830,15870.68,0.54,0,-723,16623,16226,15813,15416,15003,16020,15210,89,4720,500,11080,10,1,17858759,2836,20.28,3.97,12,0.04,783.00,4004.00,26650,20230727,-40.41,13600,20240327,16.76,17190,-7.62,20240103,13600,16.76,20240327,25650,-38.09,20230801,13600,16.76,20240327,1.03,N,216080,500,89 억,,96747,N,N,484,N,00,N
|
||
|
|
20240801,140819,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15910,80,2,0.51,106710030,6724,25.08,15830,16200,15560,20550,11090,15830,15870.02,0.54,0,-701,16623,16226,15813,15416,15003,16020,15210,89,4720,500,11080,10,1,17858759,2841,20.32,3.97,12,0.04,783.00,4004.00,26650,20230727,-40.30,13600,20240327,16.99,17190,-7.45,20240103,13600,16.99,20240327,25650,-37.97,20230801,13600,16.99,20240327,1.03,N,216080,500,89 억,,96747,N,N,484,N,00,N
|
||
|
|
20240801,130810,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15870,40,2,0.25,77298580,4874,18.18,15830,16200,15560,20550,11090,15830,15859.37,0.54,0,-663,16623,16226,15813,15416,15003,16020,15210,89,4720,500,11080,10,1,17858759,2834,20.27,3.96,12,0.03,783.00,4004.00,26650,20230727,-40.45,13600,20240327,16.69,17190,-7.68,20240103,13600,16.69,20240327,25650,-38.13,20230801,13600,16.69,20240327,1.03,N,216080,500,89 억,,96747,N,N,484,N,00,N
|
||
|
|
20240801,120815,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,30,2,0.19,68304640,4307,16.06,15830,16200,15560,20550,11090,15830,15858.98,0.54,0,-675,16623,16226,15813,15416,15003,16020,15210,89,4720,500,11080,10,1,17858759,2832,20.26,3.96,12,0.02,783.00,4004.00,26650,20230727,-40.49,13600,20240327,16.62,17190,-7.74,20240103,13600,16.62,20240327,25650,-38.17,20230801,13600,16.62,20240327,1.03,N,216080,500,89 억,,96747,N,N,484,N,00,N
|
||
|
|
20240801,110816,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,70,2,0.44,63974010,4034,15.05,15830,16200,15560,20550,11090,15830,15858.70,0.54,0,-665,16623,16226,15813,15416,15003,16020,15210,89,4720,500,11080,10,1,17858759,2840,20.31,3.97,12,0.02,783.00,4004.00,26650,20230727,-40.34,13600,20240327,16.91,17190,-7.50,20240103,13600,16.91,20240327,25650,-38.01,20230801,13600,16.91,20240327,1.03,N,216080,500,89 억,,96747,N,N,484,N,00,N
|
||
|
|
20240801,100811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,170,2,1.07,16529520,1040,3.88,15830,16200,15560,20550,11090,15830,15893.77,0.54,0,-20,16623,16226,15813,15416,15003,16020,15210,89,4720,500,11080,10,1,17858759,2857,20.43,4.00,12,0.01,783.00,4004.00,26650,20230727,-39.96,13600,20240327,17.65,17190,-6.92,20240103,13600,17.65,20240327,25650,-37.62,20230801,13600,17.65,20240327,1.03,N,216080,500,89 억,,96747,N,N,484,N,00,N
|
||
|
|
20240801,090802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16090,260,2,1.64,7005030,442,1.65,15830,16200,15560,20550,11090,15830,15848.48,0.54,0,-166,16623,16226,15813,15416,15003,16020,15210,89,4720,500,11080,10,1,17858759,2873,20.55,4.02,12,0.00,783.00,4004.00,26650,20230727,-39.62,13600,20240327,18.31,17190,-6.40,20240103,13600,18.31,20240327,25650,-37.27,20230801,13600,18.31,20240327,1.03,N,216080,500,89 억,,96747,N,N,484,N,00,N
|