2024-11-17 15:27:48 +09:00
|
|
|
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
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,161052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16110,-680,5,-4.05,14841909470,872401,57.77,17500,17910,16110,21800,11760,16790,17015.18,3.14,0,-183598,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3561,-52.99,5.58,12,3.95,-304.00,2887.00,31250,20241016,-48.45,7690,20231213,109.49,31250,-48.45,20241016,7960,102.39,20240206,31250,-48.45,20241016,7690,109.49,20231213,1.10,N,220100,500,110 억,,693007,N,N,309,N,00,N
|
|
|
|
|
20241129,151108,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,-540,5,-3.22,14256901500,836225,55.38,17500,17910,16220,21800,11760,16790,17049.13,3.14,0,-175928,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3592,-53.45,5.63,12,3.78,-304.00,2887.00,31250,20241016,-48.00,7690,20231213,111.31,31250,-48.00,20241016,7960,104.15,20240206,31250,-48.00,20241016,7690,111.31,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N
|
|
|
|
|
20241129,141110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16340,-450,5,-2.68,13029966180,760811,50.38,17500,17910,16340,21800,11760,16790,17126.43,3.14,0,-166999,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3611,-53.75,5.66,12,3.44,-304.00,2887.00,31250,20241016,-47.71,7690,20231213,112.48,31250,-47.71,20241016,7960,105.28,20240206,31250,-47.71,20241016,7690,112.48,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N
|
|
|
|
|
20241129,131105,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16620,-170,5,-1.01,11911080760,693461,45.92,17500,17910,16610,21800,11760,16790,17176.29,3.14,0,-147135,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3673,-54.67,5.76,12,3.14,-304.00,2887.00,31250,20241016,-46.82,7690,20231213,116.12,31250,-46.82,20241016,7960,108.79,20240206,31250,-46.82,20241016,7690,116.12,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N
|
|
|
|
|
20241129,121106,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16860,70,2,0.42,11005641580,639431,42.35,17500,17910,16650,21800,11760,16790,17211.63,3.14,0,-132347,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3726,-55.46,5.84,12,2.89,-304.00,2887.00,31250,20241016,-46.05,7690,20231213,119.25,31250,-46.05,20241016,7960,111.81,20240206,31250,-46.05,20241016,7690,119.25,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N
|
|
|
|
|
20241129,111110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16920,130,2,0.77,10295562400,597290,39.56,17500,17910,16650,21800,11760,16790,17237.14,3.14,0,-121765,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3740,-55.66,5.86,12,2.70,-304.00,2887.00,31250,20241016,-45.86,7690,20231213,120.03,31250,-45.86,20241016,7960,112.56,20240206,31250,-45.86,20241016,7690,120.03,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N
|
|
|
|
|
20241129,101103,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16910,120,2,0.71,8645109340,499803,33.10,17500,17910,16650,21800,11760,16790,17297.05,3.14,0,-90184,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3737,-55.62,5.86,12,2.26,-304.00,2887.00,31250,20241016,-45.89,7690,20231213,119.90,31250,-45.89,20241016,7960,112.44,20240206,31250,-45.89,20241016,7690,119.90,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N
|
|
|
|
|
20241129,091107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17340,550,2,3.28,4528003690,257919,17.08,17500,17910,17200,21800,11760,16790,17555.97,3.14,0,-34651,18003,17396,16523,15916,15043,17700,16220,111,5010,500,11750,10,1,22102155,3833,-57.04,6.01,12,1.17,-304.00,2887.00,31250,20241016,-44.51,7690,20231213,125.49,31250,-44.51,20241016,7960,117.84,20240206,31250,-44.51,20241016,7690,125.49,20231213,1.10,N,220100,500,110 억,,693007,N,N,30,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,161053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16790,1070,2,6.81,24493467060,1476842,645.76,15650,17130,15650,20400,11010,15720,16584.05,4.15,0,-224642,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3711,-55.23,5.82,12,6.68,-304.00,2887.00,31250,20241016,-46.27,7690,20231213,118.34,31250,-46.27,20241016,7960,110.93,20240206,31250,-46.27,20241016,7690,118.34,20231213,1.11,N,220100,500,110 억,,918328,N,N,30,N,00,N
|
|
|
|
|
20241128,151112,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16650,930,2,5.92,23843981360,1438031,628.79,15650,17130,15650,20400,11010,15720,16580.99,4.15,0,-219247,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3680,-54.77,5.77,12,6.51,-304.00,2887.00,31250,20241016,-46.72,7690,20231213,116.51,31250,-46.72,20241016,7960,109.17,20240206,31250,-46.72,20241016,7690,116.51,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N
|
|
|
|
|
20241128,141109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16500,780,2,4.96,22774103550,1373478,600.56,15650,17130,15650,20400,11010,15720,16581.34,4.15,0,-204622,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3647,-54.28,5.72,12,6.21,-304.00,2887.00,31250,20241016,-47.20,7690,20231213,114.56,31250,-47.20,20241016,7960,107.29,20240206,31250,-47.20,20241016,7690,114.56,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N
|
|
|
|
|
20241128,131108,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,600,2,3.82,19629399920,1183912,517.67,15650,17130,15650,20400,11010,15720,16580.12,4.15,0,-163246,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3607,-53.68,5.65,12,5.36,-304.00,2887.00,31250,20241016,-47.78,7690,20231213,112.22,31250,-47.78,20241016,7960,105.03,20240206,31250,-47.78,20241016,7690,112.22,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N
|
|
|
|
|
20241128,121110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,530,2,3.37,19020323760,1146477,501.30,15650,17130,15650,20400,11010,15720,16590.24,4.15,0,-156565,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3592,-53.45,5.63,12,5.19,-304.00,2887.00,31250,20241016,-48.00,7690,20231213,111.31,31250,-48.00,20241016,7960,104.15,20240206,31250,-48.00,20241016,7690,111.31,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N
|
|
|
|
|
20241128,111113,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16460,740,2,4.71,17898946430,1077926,471.33,15650,17130,15650,20400,11010,15720,16604.99,4.15,0,-143211,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3638,-54.14,5.70,12,4.88,-304.00,2887.00,31250,20241016,-47.33,7690,20231213,114.04,31250,-47.33,20241016,7960,106.78,20240206,31250,-47.33,20241016,7690,114.04,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N
|
|
|
|
|
20241128,101110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16760,1040,2,6.62,10626741420,645490,282.24,15650,16850,15650,20400,11010,15720,16463.06,4.15,0,-87842,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3704,-55.13,5.81,12,2.92,-304.00,2887.00,31250,20241016,-46.37,7690,20231213,117.95,31250,-46.37,20241016,7960,110.55,20240206,31250,-46.37,20241016,7690,117.95,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N
|
|
|
|
|
20241128,091106,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,530,2,3.37,721026170,44759,19.57,15650,16330,15650,20400,11010,15720,16109.08,4.15,0,14750,16393,16056,15753,15416,15113,15905,15265,111,4680,500,11000,10,1,22102155,3592,-53.45,5.63,12,0.20,-304.00,2887.00,31250,20241016,-48.00,7690,20231213,111.31,31250,-48.00,20241016,7960,104.15,20240206,31250,-48.00,20241016,7690,111.31,20231213,1.11,N,220100,500,110 억,,918328,N,N,282,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,161041,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,0,3,0.00,3590002250,226899,54.81,15930,16090,15450,20400,11010,15720,15822.12,4.27,0,-24590,16880,16300,15870,15290,14860,16085,15075,111,4680,500,11000,10,1,22102155,3474,-51.71,5.45,12,1.03,-304.00,2887.00,31250,20241016,-49.70,7690,20231213,104.42,31250,-49.70,20241016,7960,97.49,20240206,31250,-49.70,20241016,7690,104.42,20231213,1.16,N,220100,500,110 억,,944145,N,N,282,N,00,N
|
|
|
|
|
20241127,151103,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15660,-60,5,-0.38,3363645870,212469,51.32,15930,16090,15450,20400,11010,15720,15831.23,4.27,0,-25398,16880,16300,15870,15290,14860,16085,15075,111,4680,500,11000,10,1,22102155,3461,-51.51,5.42,12,0.96,-304.00,2887.00,31250,20241016,-49.89,7690,20231213,103.64,31250,-49.89,20241016,7960,96.73,20240206,31250,-49.89,20241016,7690,103.64,20231213,1.16,N,220100,500,110 억,,944145,N,N,530,N,00,N
|
|
|
|
|
20241127,141058,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15770,50,2,0.32,2975517860,187781,45.36,15930,16090,15450,20400,11010,15720,15845.68,4.27,0,-21479,16880,16300,15870,15290,14860,16085,15075,111,4680,500,11000,10,1,22102155,3486,-51.88,5.46,12,0.85,-304.00,2887.00,31250,20241016,-49.54,7690,20231213,105.07,31250,-49.54,20241016,7960,98.12,20240206,31250,-49.54,20241016,7690,105.07,20231213,1.16,N,220100,500,110 억,,944145,N,N,530,N,00,N
|
|
|
|
|
20241127,131054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15980,260,2,1.65,2536737270,160092,38.67,15930,16090,15450,20400,11010,15720,15845.50,4.27,0,-8934,16880,16300,15870,15290,14860,16085,15075,111,4680,500,11000,10,1,22102155,3532,-52.57,5.54,12,0.72,-304.00,2887.00,31250,20241016,-48.86,7690,20231213,107.80,31250,-48.86,20241016,7960,100.75,20240206,31250,-48.86,20241016,7690,107.80,20231213,1.16,N,220100,500,110 억,,944145,N,N,530,N,00,N
|
|
|
|
|
20241127,121104,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,140,2,0.89,2175920300,137509,33.21,15930,16090,15450,20400,11010,15720,15823.84,4.27,0,-18351,16880,16300,15870,15290,14860,16085,15075,111,4680,500,11000,10,1,22102155,3505,-52.17,5.49,12,0.62,-304.00,2887.00,31250,20241016,-49.25,7690,20231213,106.24,31250,-49.25,20241016,7960,99.25,20240206,31250,-49.25,20241016,7690,106.24,20231213,1.16,N,220100,500,110 억,,944145,N,N,530,N,00,N
|
|
|
|
|
20241127,111059,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15860,140,2,0.89,1871293860,118392,28.60,15930,16090,15450,20400,11010,15720,15805.91,4.27,0,-13870,16880,16300,15870,15290,14860,16085,15075,111,4680,500,11000,10,1,22102155,3505,-52.17,5.49,12,0.54,-304.00,2887.00,31250,20241016,-49.25,7690,20231213,106.24,31250,-49.25,20241016,7960,99.25,20240206,31250,-49.25,20241016,7690,106.24,20231213,1.16,N,220100,500,110 억,,944145,N,N,530,N,00,N
|
|
|
|
|
20241127,101100,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15770,50,2,0.32,950288100,60666,14.65,15930,15930,15450,20400,11010,15720,15664.26,4.27,0,-7112,16880,16300,15870,15290,14860,16085,15075,111,4680,500,11000,10,1,22102155,3486,-51.88,5.46,12,0.27,-304.00,2887.00,31250,20241016,-49.54,7690,20231213,105.07,31250,-49.54,20241016,7960,98.12,20240206,31250,-49.54,20241016,7690,105.07,20231213,1.16,N,220100,500,110 억,,944145,N,N,530,N,00,N
|
|
|
|
|
20241127,091059,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15680,-40,5,-0.25,195130450,12366,2.99,15930,15930,15660,20400,11010,15720,15779.59,4.27,0,-6253,16880,16300,15870,15290,14860,16085,15075,111,4680,500,11000,10,1,22102155,3466,-51.58,5.43,12,0.06,-304.00,2887.00,31250,20241016,-49.82,7690,20231213,103.90,31250,-49.82,20241016,7960,96.98,20240206,31250,-49.82,20241016,7690,103.90,20231213,1.16,N,220100,500,110 억,,944145,N,N,530,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,161042,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,-40,5,-0.25,6590249550,413294,100.48,16010,16450,15440,20450,11040,15760,15945.74,4.77,0,-94572,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3474,-51.71,5.45,12,1.87,-304.00,2887.00,31250,20241016,-49.70,7690,20231213,104.42,31250,-49.70,20241016,7960,97.49,20240206,31250,-49.70,20241016,7690,104.42,20231213,1.16,N,220100,500,110 억,,1054664,N,N,530,N,00,N
|
|
|
|
|
20241126,151053,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15780,20,2,0.13,6430124190,403127,98.01,16010,16450,15440,20450,11040,15760,15950.62,4.77,0,-94960,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3488,-51.91,5.47,12,1.82,-304.00,2887.00,31250,20241016,-49.50,7690,20231213,105.20,31250,-49.50,20241016,7960,98.24,20240206,31250,-49.50,20241016,7690,105.20,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
|
|
|
|
|
20241126,141054,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,-90,5,-0.57,5632811180,352856,85.79,16010,16450,15440,20450,11040,15760,15963.48,4.77,0,-82408,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3463,-51.55,5.43,12,1.60,-304.00,2887.00,31250,20241016,-49.86,7690,20231213,103.77,31250,-49.86,20241016,7960,96.86,20240206,31250,-49.86,20241016,7690,103.77,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
|
|
|
|
|
20241126,131050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15510,-250,5,-1.59,5181987650,323850,78.74,16010,16450,15490,20450,11040,15760,16001.20,4.77,0,-94282,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3428,-51.02,5.37,12,1.47,-304.00,2887.00,31250,20241016,-50.37,7690,20231213,101.69,31250,-50.37,20241016,7960,94.85,20240206,31250,-50.37,20241016,7690,101.69,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
|
|
|
|
|
20241126,121056,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15670,-90,5,-0.57,4662683500,290541,70.64,16010,16450,15600,20450,11040,15760,16048.28,4.77,0,-87298,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3463,-51.55,5.43,12,1.31,-304.00,2887.00,31250,20241016,-49.86,7690,20231213,103.77,31250,-49.86,20241016,7960,96.86,20240206,31250,-49.86,20241016,7690,103.77,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
|
|
|
|
|
20241126,111100,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15740,-20,5,-0.13,4317906060,268564,65.30,16010,16450,15670,20450,11040,15760,16077.75,4.77,0,-74799,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3479,-51.78,5.45,12,1.22,-304.00,2887.00,31250,20241016,-49.63,7690,20231213,104.68,31250,-49.63,20241016,7960,97.74,20240206,31250,-49.63,20241016,7690,104.68,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
|
|
|
|
|
20241126,101107,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,370,2,2.35,3171966830,196468,47.77,16010,16450,15800,20450,11040,15760,16144.95,4.77,0,-40336,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3565,-53.06,5.59,12,0.89,-304.00,2887.00,31250,20241016,-48.38,7690,20231213,109.75,31250,-48.38,20241016,7960,102.64,20240206,31250,-48.38,20241016,7690,109.75,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
|
|
|
|
|
20241126,091057,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16420,660,2,4.19,1078370980,66784,16.24,16010,16430,15800,20450,11040,15760,16147.15,4.77,0,-4563,16580,16170,15770,15360,14960,16375,15565,111,4690,500,11030,10,1,22102155,3629,-54.01,5.69,12,0.30,-304.00,2887.00,31250,20241016,-47.46,7690,20231213,113.52,31250,-47.46,20241016,7960,106.28,20240206,31250,-47.46,20241016,7690,113.52,20231213,1.16,N,220100,500,110 억,,1054664,N,N,369,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15760,410,2,2.67,6477401680,409825,80.87,15550,16180,15370,19950,10750,15350,15805.30,4.71,0,13535,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3483,-51.84,5.46,12,1.85,-304.00,2887.00,31250,20241016,-49.57,7690,20231213,104.94,31250,-49.57,20241016,7960,97.99,20240206,31250,-49.57,20241016,7690,104.94,20231213,1.15,N,220100,500,110 억,,1040710,N,N,369,N,00,N
|
|
|
|
|
20241125,151050,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,470,2,3.06,6239047020,394697,77.88,15550,16180,15370,19950,10750,15350,15807.18,4.71,0,12050,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3497,-52.04,5.48,12,1.79,-304.00,2887.00,31250,20241016,-49.38,7690,20231213,105.72,31250,-49.38,20241016,7960,98.74,20240206,31250,-49.38,20241016,7690,105.72,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N
|
|
|
|
|
20241125,141048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,470,2,3.06,5601834190,354260,69.90,15550,16180,15370,19950,10750,15350,15812.78,4.71,0,6844,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3497,-52.04,5.48,12,1.60,-304.00,2887.00,31250,20241016,-49.38,7690,20231213,105.72,31250,-49.38,20241016,7960,98.74,20240206,31250,-49.38,20241016,7690,105.72,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N
|
|
|
|
|
20241125,131040,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,550,2,3.58,4746544770,300499,59.30,15550,16180,15370,19950,10750,15350,15795.54,4.71,0,14824,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3514,-52.30,5.51,12,1.36,-304.00,2887.00,31250,20241016,-49.12,7690,20231213,106.76,31250,-49.12,20241016,7960,99.75,20240206,31250,-49.12,20241016,7690,106.76,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N
|
|
|
|
|
20241125,121052,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15940,590,2,3.84,4268996530,270527,53.38,15550,16180,15370,19950,10750,15350,15780.30,4.71,0,17387,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3523,-52.43,5.52,12,1.22,-304.00,2887.00,31250,20241016,-48.99,7690,20231213,107.28,31250,-48.99,20241016,7960,100.25,20240206,31250,-48.99,20241016,7690,107.28,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N
|
|
|
|
|
20241125,111046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15900,550,2,3.58,4040110600,256146,50.54,15550,16180,15370,19950,10750,15350,15772.69,4.71,0,19713,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3514,-52.30,5.51,12,1.16,-304.00,2887.00,31250,20241016,-49.12,7690,20231213,106.76,31250,-49.12,20241016,7960,99.75,20240206,31250,-49.12,20241016,7690,106.76,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N
|
|
|
|
|
20241125,101032,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16050,700,2,4.56,2937808080,187424,36.98,15550,16110,15370,19950,10750,15350,15674.66,4.71,0,29266,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3547,-52.80,5.56,12,0.85,-304.00,2887.00,31250,20241016,-48.64,7690,20231213,108.71,31250,-48.64,20241016,7960,101.63,20240206,31250,-48.64,20241016,7690,108.71,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N
|
|
|
|
|
20241125,091034,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15610,260,2,1.69,625198710,40312,7.95,15550,15620,15370,19950,10750,15350,15509.00,4.71,0,4723,16443,15896,15523,14976,14603,15710,14790,111,4600,500,10740,10,1,22102155,3450,-51.35,5.41,12,0.18,-304.00,2887.00,31250,20241016,-50.05,7690,20231213,102.99,31250,-50.05,20241016,7960,96.11,20240206,31250,-50.05,20241016,7690,102.99,20231213,1.15,N,220100,500,110 억,,1040710,N,N,2376,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15350,-450,5,-2.85,7815541320,502531,87.59,15710,16070,15150,20500,11060,15800,15552.68,4.35,0,102811,16793,16296,15813,15316,14833,16055,15075,111,4700,500,11060,10,1,22102155,3393,-50.49,5.32,12,2.27,-304.00,2887.00,31250,20241016,-50.88,7690,20231213,99.61,31250,-50.88,20241016,7960,92.84,20240206,31250,-50.88,20241016,7690,99.61,20231213,1.19,N,220100,500,110 억,,962097,N,N,2376,N,00,N
|
|
|
|
|
20241122,150950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,-420,5,-2.66,7450379590,478751,83.45,15710,16070,15150,20500,11060,15800,15562.11,4.35,0,96209,16793,16296,15813,15316,14833,16055,15075,111,4700,500,11060,10,1,22102155,3399,-50.59,5.33,12,2.17,-304.00,2887.00,31250,20241016,-50.78,7690,20231213,100.00,31250,-50.78,20241016,7960,93.22,20240206,31250,-50.78,20241016,7690,100.00,20231213,1.19,N,220100,500,110 억,,962097,N,N,1666,N,00,N
|
|
|
|
|
20241122,140951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15210,-590,5,-3.73,6682758820,428744,74.73,15710,16070,15150,20500,11060,15800,15586.82,4.35,0,70737,16793,16296,15813,15316,14833,16055,15075,111,4700,500,11060,10,1,22102155,3362,-50.03,5.27,12,1.94,-304.00,2887.00,31250,20241016,-51.33,7690,20231213,97.79,31250,-51.33,20241016,7960,91.08,20240206,31250,-51.33,20241016,7690,97.79,20231213,1.19,N,220100,500,110 억,,962097,N,N,1666,N,00,N
|
|
|
|
|
20241122,130945,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15450,-350,5,-2.22,4988822380,318175,55.46,15710,16070,15380,20500,11060,15800,15679.48,4.35,0,23880,16793,16296,15813,15316,14833,16055,15075,111,4700,500,11060,10,1,22102155,3415,-50.82,5.35,12,1.44,-304.00,2887.00,31250,20241016,-50.56,7690,20231213,100.91,31250,-50.56,20241016,7960,94.10,20240206,31250,-50.56,20241016,7690,100.91,20231213,1.19,N,220100,500,110 억,,962097,N,N,1666,N,00,N
|
|
|
|
|
20241122,120952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15690,-110,5,-0.70,3668256230,232995,40.61,15710,16070,15500,20500,11060,15800,15743.92,4.35,0,17883,16793,16296,15813,15316,14833,16055,15075,111,4700,500,11060,10,1,22102155,3468,-51.61,5.43,12,1.05,-304.00,2887.00,31250,20241016,-49.79,7690,20231213,104.03,31250,-49.79,20241016,7960,97.11,20240206,31250,-49.79,20241016,7690,104.03,20231213,1.19,N,220100,500,110 억,,962097,N,N,1666,N,00,N
|
|
|
|
|
20241122,110942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15810,10,2,0.06,2921850250,185358,32.31,15710,16070,15500,20500,11060,15800,15763.28,4.35,0,17200,16793,16296,15813,15316,14833,16055,15075,111,4700,500,11060,10,1,22102155,3494,-52.01,5.48,12,0.84,-304.00,2887.00,31250,20241016,-49.41,7690,20231213,105.59,31250,-49.41,20241016,7960,98.62,20240206,31250,-49.41,20241016,7690,105.59,20231213,1.19,N,220100,500,110 억,,962097,N,N,1666,N,00,N
|
|
|
|
|
20241122,101001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15680,-120,5,-0.76,2055181680,130047,22.67,15710,16070,15500,20500,11060,15800,15803.38,4.35,0,9,16793,16296,15813,15316,14833,16055,15075,111,4700,500,11060,10,1,22102155,3466,-51.58,5.43,12,0.59,-304.00,2887.00,31250,20241016,-49.82,7690,20231213,103.90,31250,-49.82,20241016,7960,96.98,20240206,31250,-49.82,20241016,7690,103.90,20231213,1.19,N,220100,500,110 억,,962097,N,N,1666,N,00,N
|
|
|
|
|
20241122,090952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15720,-80,5,-0.51,588709450,37627,6.56,15710,15800,15500,20500,11060,15800,15645.85,4.35,0,4658,16793,16296,15813,15316,14833,16055,15075,111,4700,500,11060,10,1,22102155,3474,-51.71,5.45,12,0.17,-304.00,2887.00,31250,20241016,-49.70,7690,20231213,104.42,31250,-49.70,20241016,7960,97.49,20240206,31250,-49.70,20241016,7690,104.42,20231213,1.19,N,220100,500,110 억,,962097,N,N,1666,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15800,-240,5,-1.50,9075792160,572782,107.95,16060,16310,15330,20850,11230,16040,15845.00,4.32,0,37707,16666,16352,16106,15792,15546,16230,15670,111,4810,500,11220,10,1,22102155,3492,-51.97,5.47,12,2.59,-304.00,2887.00,31250,20241016,-49.44,7690,20231213,105.46,31250,-49.44,20241016,7960,98.49,20240206,31250,-49.44,20241016,7690,105.46,20231213,1.20,N,220100,500,110 억,,953881,N,N,1666,N,00,N
|
|
|
|
|
20241121,151002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15800,-240,5,-1.50,8868072210,559650,105.48,16060,16310,15330,20850,11230,16040,15845.58,4.32,0,37013,16666,16352,16106,15792,15546,16230,15670,111,4810,500,11220,10,1,22102155,3492,-51.97,5.47,12,2.53,-304.00,2887.00,31250,20241016,-49.44,7690,20231213,105.46,31250,-49.44,20241016,7960,98.49,20240206,31250,-49.44,20241016,7690,105.46,20231213,1.20,N,220100,500,110 억,,953881,N,N,162,N,00,N
|
|
|
|
|
20241121,141000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15840,-200,5,-1.25,8204953590,517696,97.57,16060,16310,15330,20850,11230,16040,15848.80,4.32,0,26660,16666,16352,16106,15792,15546,16230,15670,111,4810,500,11220,10,1,22102155,3501,-52.11,5.49,12,2.34,-304.00,2887.00,31250,20241016,-49.31,7690,20231213,105.98,31250,-49.31,20241016,7960,98.99,20240206,31250,-49.31,20241016,7690,105.98,20231213,1.20,N,220100,500,110 억,,953881,N,N,162,N,00,N
|
|
|
|
|
20241121,130952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16200,160,2,1.00,7387666900,466663,87.95,16060,16310,15330,20850,11230,16040,15830.62,4.32,0,39787,16666,16352,16106,15792,15546,16230,15670,111,4810,500,11220,10,1,22102155,3581,-53.29,5.61,12,2.11,-304.00,2887.00,31250,20241016,-48.16,7690,20231213,110.66,31250,-48.16,20241016,7960,103.52,20240206,31250,-48.16,20241016,7690,110.66,20231213,1.20,N,220100,500,110 억,,953881,N,N,162,N,00,N
|
|
|
|
|
20241121,120953,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16010,-30,5,-0.19,6356024670,402952,75.95,16060,16210,15330,20850,11230,16040,15773.34,4.32,0,46059,16666,16352,16106,15792,15546,16230,15670,111,4810,500,11220,10,1,22102155,3539,-52.66,5.55,12,1.82,-304.00,2887.00,31250,20241016,-48.77,7690,20231213,108.19,31250,-48.77,20241016,7960,101.13,20240206,31250,-48.77,20241016,7690,108.19,20231213,1.20,N,220100,500,110 억,,953881,N,N,162,N,00,N
|
|
|
|
|
20241121,110957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15960,-80,5,-0.50,5902363780,374412,70.57,16060,16210,15330,20850,11230,16040,15764.00,4.32,0,50590,16666,16352,16106,15792,15546,16230,15670,111,4810,500,11220,10,1,22102155,3528,-52.50,5.53,12,1.69,-304.00,2887.00,31250,20241016,-48.93,7690,20231213,107.54,31250,-48.93,20241016,7960,100.50,20240206,31250,-48.93,20241016,7690,107.54,20231213,1.20,N,220100,500,110 억,,953881,N,N,162,N,00,N
|
|
|
|
|
20241121,100956,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15820,-220,5,-1.37,4597400880,292419,55.11,16060,16210,15330,20850,11230,16040,15721.44,4.32,0,38666,16666,16352,16106,15792,15546,16230,15670,111,4810,500,11220,10,1,22102155,3497,-52.04,5.48,12,1.32,-304.00,2887.00,31250,20241016,-49.38,7690,20231213,105.72,31250,-49.38,20241016,7960,98.74,20240206,31250,-49.38,20241016,7690,105.72,20231213,1.20,N,220100,500,110 억,,953881,N,N,162,N,00,N
|
|
|
|
|
20241121,090958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,120,2,0.75,522870800,32627,6.15,16060,16160,15900,20850,11230,16040,16025.50,4.32,0,-9471,16666,16352,16106,15792,15546,16230,15670,111,4810,500,11220,10,1,22102155,3572,-53.16,5.60,12,0.15,-304.00,2887.00,31250,20241016,-48.29,7690,20231213,110.14,31250,-48.29,20241016,7960,103.02,20240206,31250,-48.29,20241016,7690,110.14,20231213,1.20,N,220100,500,110 억,,953881,N,N,162,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-150,5,-0.93,8501382890,527986,77.08,16370,16420,15860,21000,11340,16190,16101.80,4.22,0,60760,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3545,-52.76,5.56,12,2.39,-304.00,2887.00,31250,20241016,-48.67,7690,20231213,108.58,31250,-48.67,20241016,7960,101.51,20240206,31250,-48.67,20241016,7690,108.58,20231213,1.21,N,220100,500,110 억,,932631,N,N,162,N,00,N
|
|
|
|
|
20241120,151001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-150,5,-0.93,8038627180,499145,72.87,16370,16420,15860,21000,11340,16190,16104.79,4.22,0,57185,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3545,-52.76,5.56,12,2.26,-304.00,2887.00,31250,20241016,-48.67,7690,20231213,108.58,31250,-48.67,20241016,7960,101.51,20240206,31250,-48.67,20241016,7690,108.58,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N
|
|
|
|
|
20241120,141004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16200,10,2,0.06,6480123910,402494,58.76,16370,16420,15860,21000,11340,16190,16099.93,4.22,0,45051,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3581,-53.29,5.61,12,1.82,-304.00,2887.00,31250,20241016,-48.16,7690,20231213,110.66,31250,-48.16,20241016,7960,103.52,20240206,31250,-48.16,20241016,7690,110.66,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N
|
|
|
|
|
20241120,131006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16160,-30,5,-0.19,5325973610,331325,48.37,16370,16420,15860,21000,11340,16190,16074.77,4.22,0,45968,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3572,-53.16,5.60,12,1.50,-304.00,2887.00,31250,20241016,-48.29,7690,20231213,110.14,31250,-48.29,20241016,7960,103.02,20240206,31250,-48.29,20241016,7690,110.14,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N
|
|
|
|
|
20241120,121004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16040,-150,5,-0.93,4489338850,279377,40.79,16370,16420,15860,21000,11340,16190,16069.11,4.22,0,29145,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3545,-52.76,5.56,12,1.26,-304.00,2887.00,31250,20241016,-48.67,7690,20231213,108.58,31250,-48.67,20241016,7960,101.51,20240206,31250,-48.67,20241016,7690,108.58,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N
|
|
|
|
|
20241120,111007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15940,-250,5,-1.54,3683054590,228938,33.42,16370,16420,15860,21000,11340,16190,16087.56,4.22,0,17391,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3523,-52.43,5.52,12,1.04,-304.00,2887.00,31250,20241016,-48.99,7690,20231213,107.28,31250,-48.99,20241016,7960,100.25,20240206,31250,-48.99,20241016,7690,107.28,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N
|
|
|
|
|
20241120,101003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-60,5,-0.37,2718927690,168734,24.63,16370,16420,15860,21000,11340,16190,16113.69,4.22,0,4388,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3565,-53.06,5.59,12,0.76,-304.00,2887.00,31250,20241016,-48.38,7690,20231213,109.75,31250,-48.38,20241016,7960,102.64,20240206,31250,-48.38,20241016,7690,109.75,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N
|
|
|
|
|
20241120,091002,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16250,60,2,0.37,861903520,52955,7.73,16370,16420,16130,21000,11340,16190,16276.15,4.22,0,-5067,17883,17036,16443,15596,15003,16740,15300,111,4810,500,11330,10,1,22102155,3592,-53.45,5.63,12,0.24,-304.00,2887.00,31250,20241016,-48.00,7690,20231213,111.31,31250,-48.00,20241016,7960,104.15,20240206,31250,-48.00,20241016,7690,111.31,20231213,1.21,N,220100,500,110 억,,932631,N,N,1180,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,-640,5,-3.80,11089151270,680379,70.77,16830,17290,15850,21850,11790,16830,16298.56,3.65,0,133793,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3578,-53.26,5.61,12,3.08,-304.00,2887.00,31250,20241016,-48.19,7690,20231213,110.53,31250,-48.19,20241016,7960,103.39,20240206,31250,-48.19,20241016,7690,110.53,20231213,1.22,N,220100,500,110 억,,807736,N,N,1180,N,00,N
|
|
|
|
|
20241119,150923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-700,5,-4.16,10744242830,659039,68.55,16830,17290,15850,21850,11790,16830,16302.84,3.65,0,130957,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3565,-53.06,5.59,12,2.98,-304.00,2887.00,31250,20241016,-48.38,7690,20231213,109.75,31250,-48.38,20241016,7960,102.64,20240206,31250,-48.38,20241016,7690,109.75,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N
|
|
|
|
|
20241119,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16170,-660,5,-3.92,9566161640,585879,60.94,16830,17290,15850,21850,11790,16830,16327.83,3.65,0,105571,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3574,-53.19,5.60,12,2.65,-304.00,2887.00,31250,20241016,-48.26,7690,20231213,110.27,31250,-48.26,20241016,7960,103.14,20240206,31250,-48.26,20241016,7690,110.27,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N
|
|
|
|
|
20241119,130925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16080,-750,5,-4.46,8354794110,510319,53.08,16830,17290,15850,21850,11790,16830,16371.65,3.65,0,85171,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3554,-52.89,5.57,12,2.31,-304.00,2887.00,31250,20241016,-48.54,7690,20231213,109.10,31250,-48.54,20241016,7960,102.01,20240206,31250,-48.54,20241016,7690,109.10,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N
|
|
|
|
|
20241119,120915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,-770,5,-4.58,7506610600,457609,47.60,16830,17290,15850,21850,11790,16830,16403.93,3.65,0,74790,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3550,-52.83,5.56,12,2.07,-304.00,2887.00,31250,20241016,-48.61,7690,20231213,108.84,31250,-48.61,20241016,7960,101.76,20240206,31250,-48.61,20241016,7690,108.84,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N
|
|
|
|
|
20241119,110926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,-830,5,-4.93,5909397430,357641,37.20,16830,17290,15970,21850,11790,16830,16523.21,3.65,0,31671,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3536,-52.63,5.54,12,1.62,-304.00,2887.00,31250,20241016,-48.80,7690,20231213,108.06,31250,-48.80,20241016,7960,101.01,20240206,31250,-48.80,20241016,7690,108.06,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N
|
|
|
|
|
20241119,100949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16470,-360,5,-2.14,3018974410,179179,18.64,16830,17290,16470,21850,11790,16830,16848.94,3.65,0,-5689,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3640,-54.18,5.70,12,0.81,-304.00,2887.00,31250,20241016,-47.30,7690,20231213,114.17,31250,-47.30,20241016,7960,106.91,20240206,31250,-47.30,20241016,7690,114.17,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N
|
|
|
|
|
20241119,090942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16830,0,3,0.00,498530270,29509,3.07,16830,17080,16610,21850,11790,16830,16894.31,3.65,0,-2387,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3720,-55.36,5.83,12,0.13,-304.00,2887.00,31250,20241016,-46.14,7690,20231213,118.86,31250,-46.14,20241016,7960,111.43,20240206,31250,-46.14,20241016,7690,118.86,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16830,-1330,5,-7.32,16143842870,958559,174.26,17880,18000,16250,23600,12720,18160,16841.34,3.19,0,110961,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3720,-55.36,5.83,12,4.34,-304.00,2887.00,31250,20241016,-46.14,7690,20231213,118.86,31250,-46.14,20241016,7960,111.43,20240206,31250,-46.14,20241016,7690,118.86,20231213,1.28,N,220100,500,110 억,,704532,N,N,3138,N,00,N
|
|
|
|
|
20241118,150925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16920,-1240,5,-6.83,15617650880,927334,168.58,17880,18000,16250,23600,12720,18160,16840.99,3.19,0,103803,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3740,-55.66,5.86,12,4.20,-304.00,2887.00,31250,20241016,-45.86,7690,20231213,120.03,31250,-45.86,20241016,7960,112.56,20240206,31250,-45.86,20241016,7690,120.03,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N
|
|
|
|
|
20241118,140927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16670,-1490,5,-8.20,13993192360,830242,150.93,17880,18000,16250,23600,12720,18160,16853.85,3.19,0,71457,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3684,-54.84,5.77,12,3.76,-304.00,2887.00,31250,20241016,-46.66,7690,20231213,116.78,31250,-46.66,20241016,7960,109.42,20240206,31250,-46.66,20241016,7690,116.78,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N
|
|
|
|
|
20241118,130921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16530,-1630,5,-8.98,11128507230,656389,119.32,17880,18000,16500,23600,12720,18160,16953.54,3.19,0,25446,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3653,-54.38,5.73,12,2.97,-304.00,2887.00,31250,20241016,-47.10,7690,20231213,114.95,31250,-47.10,20241016,7960,107.66,20240206,31250,-47.10,20241016,7690,114.95,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N
|
|
|
|
|
20241118,120925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16900,-1260,5,-6.94,9243974940,543373,98.78,17880,18000,16610,23600,12720,18160,17011.53,3.19,0,30840,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3735,-55.59,5.85,12,2.46,-304.00,2887.00,31250,20241016,-45.92,7690,20231213,119.77,31250,-45.92,20241016,7960,112.31,20240206,31250,-45.92,20241016,7690,119.77,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N
|
|
|
|
|
20241118,110925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17050,-1110,5,-6.11,7695556500,451945,82.16,17880,18000,16610,23600,12720,18160,17026.83,3.19,0,5035,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3768,-56.09,5.91,12,2.04,-304.00,2887.00,31250,20241016,-45.44,7690,20231213,121.72,31250,-45.44,20241016,7960,114.20,20240206,31250,-45.44,20241016,7690,121.72,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N
|
|
|
|
|
20241118,100914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17170,-990,5,-5.45,5854205220,344105,62.55,17880,18000,16610,23600,12720,18160,17011.77,3.19,0,20072,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3795,-56.48,5.95,12,1.56,-304.00,2887.00,31250,20241016,-45.06,7690,20231213,123.28,31250,-45.06,20241016,7960,115.70,20240206,31250,-45.06,20241016,7690,123.28,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N
|
|
|
|
|
20241118,090914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17060,-1100,5,-6.06,1399140360,81014,14.73,17880,18000,16650,23600,12720,18160,17266.79,3.19,0,11918,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3771,-56.12,5.91,12,0.37,-304.00,2887.00,31250,20241016,-45.41,7690,20231213,121.85,31250,-45.41,20241016,7960,114.32,20240206,31250,-45.41,20241016,7690,121.85,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160946,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18160,390,2,2.19,9908665130,547769,63.66,17880,18740,17200,23100,12440,17770,18089.43,3.49,0,-50564,20616,19192,18396,16972,16176,18795,16575,111,5330,500,12430,10,1,22102155,4014,-59.74,6.29,12,2.48,-304.00,2887.00,31250,20241016,-41.89,7690,20231213,136.15,31250,-41.89,20241016,7960,128.14,20240206,31250,-41.89,20241016,7690,136.15,20231213,1.44,N,220100,500,110 억,,771928,N,N,2357,N,00,N
|
|
|
|
|
20241115,151015,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18150,380,2,2.14,9578493350,529581,61.55,17880,18740,17200,23100,12440,17770,18087.28,3.49,0,-54434,20616,19192,18396,16972,16176,18795,16575,111,5330,500,12430,10,1,22102155,4012,-59.70,6.29,12,2.40,-304.00,2887.00,31250,20241016,-41.92,7690,20231213,136.02,31250,-41.92,20241016,7960,128.02,20240206,31250,-41.92,20241016,7690,136.02,20231213,1.44,N,220100,500,110 억,,771928,N,N,449,N,00,N
|
|
|
|
|
20241115,141003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18580,810,2,4.56,8406162300,465482,54.10,17880,18740,17200,23100,12440,17770,18059.41,3.49,0,-48789,20616,19192,18396,16972,16176,18795,16575,111,5330,500,12430,10,1,22102155,4107,-61.12,6.44,12,2.11,-304.00,2887.00,31250,20241016,-40.54,7690,20231213,141.61,31250,-40.54,20241016,7960,133.42,20240206,31250,-40.54,20241016,7690,141.61,20231213,1.44,N,220100,500,110 억,,771928,N,N,449,N,00,N
|
|
|
|
|
20241115,131004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18600,830,2,4.67,7748448380,429953,49.97,17880,18740,17200,23100,12440,17770,18021.96,3.49,0,-45376,20616,19192,18396,16972,16176,18795,16575,111,5330,500,12430,10,1,22102155,4111,-61.18,6.44,12,1.95,-304.00,2887.00,31250,20241016,-40.48,7690,20231213,141.87,31250,-40.48,20241016,7960,133.67,20240206,31250,-40.48,20241016,7690,141.87,20231213,1.44,N,220100,500,110 억,,771928,N,N,449,N,00,N
|
|
|
|
|
20241115,121004,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18540,770,2,4.33,6898994480,384328,44.67,17880,18680,17200,23100,12440,17770,17951.07,3.49,0,-31080,20616,19192,18396,16972,16176,18795,16575,111,5330,500,12430,10,1,22102155,4098,-60.99,6.42,12,1.74,-304.00,2887.00,31250,20241016,-40.67,7690,20231213,141.09,31250,-40.67,20241016,7960,132.91,20240206,31250,-40.67,20241016,7690,141.09,20231213,1.44,N,220100,500,110 억,,771928,N,N,449,N,00,N
|
|
|
|
|
20241115,110942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18180,410,2,2.31,5423086280,304376,35.37,17880,18300,17200,23100,12440,17770,17817.15,3.49,0,-13938,20616,19192,18396,16972,16176,18795,16575,111,5330,500,12430,10,1,22102155,4018,-59.80,6.30,12,1.38,-304.00,2887.00,31250,20241016,-41.82,7690,20231213,136.41,31250,-41.82,20241016,7960,128.39,20240206,31250,-41.82,20241016,7690,136.41,20231213,1.44,N,220100,500,110 억,,771928,N,N,449,N,00,N
|
|
|
|
|
20241115,100941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17750,-20,5,-0.11,3930477130,221310,25.72,17880,18140,17200,23100,12440,17770,17760.03,3.49,0,-3645,20616,19192,18396,16972,16176,18795,16575,111,5330,500,12430,10,1,22102155,3923,-58.39,6.15,12,1.00,-304.00,2887.00,31250,20241016,-43.20,7690,20231213,130.82,31250,-43.20,20241016,7960,122.99,20240206,31250,-43.20,20241016,7690,130.82,20231213,1.44,N,220100,500,110 억,,771928,N,N,449,N,00,N
|
|
|
|
|
20241115,090856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17310,-460,5,-2.59,891888590,50328,5.85,17880,18130,17260,23100,12440,17770,17720.95,3.49,0,-3896,20616,19192,18396,16972,16176,18795,16575,111,5330,500,12430,10,1,22102155,3826,-56.94,6.00,12,0.23,-304.00,2887.00,31250,20241016,-44.61,7690,20231213,125.10,31250,-44.61,20241016,7960,117.46,20240206,31250,-44.61,20241016,7690,125.10,20231213,1.44,N,220100,500,110 억,,771928,N,N,449,N,00,N
|
|
|
|
|
20241114,160936,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17850,-1210,5,-6.35,14976787440,806037,91.52,19320,19820,17820,24750,13350,19060,18580.77,2.70,0,159430,21806,20432,19726,18352,17646,20080,18000,111,5690,500,13340,10,1,22102155,3945,-58.72,6.18,12,3.65,-304.00,2887.00,31250,20241016,-42.88,7690,20231213,132.12,31250,-42.88,20241016,7960,124.25,20240206,31250,-42.88,20241016,7690,132.12,20231213,1.50,N,220100,500,110 억,,596337,N,N,1921,N,00,N
|
|
|
|
|
20241114,150942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18160,-900,5,-4.72,12665699050,677771,76.95,19320,19820,17990,24750,13350,19060,18687.28,2.70,0,142433,21806,20432,19726,18352,17646,20080,18000,111,5690,500,13340,10,1,22102155,4014,-59.74,6.29,12,3.07,-304.00,2887.00,31250,20241016,-41.89,7690,20231213,136.15,31250,-41.89,20241016,7960,128.14,20240206,31250,-41.89,20241016,7690,136.15,20231213,1.50,N,220100,500,110 억,,596337,N,N,1921,N,00,N
|
|
|
|
|
20241114,140934,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18270,-790,5,-4.14,9660070380,512355,58.17,19320,19820,18160,24750,13350,19060,18854.25,2.70,0,110074,21806,20432,19726,18352,17646,20080,18000,111,5690,500,13340,10,1,22102155,4038,-60.10,6.33,12,2.32,-304.00,2887.00,31250,20241016,-41.54,7690,20231213,137.58,31250,-41.54,20241016,7960,129.52,20240206,31250,-41.54,20241016,7690,137.58,20231213,1.50,N,220100,500,110 억,,596337,N,N,1921,N,00,N
|
|
|
|
|
20241114,130935,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18470,-590,5,-3.10,6050266910,315387,35.81,19320,19820,18470,24750,13350,19060,19183.63,2.70,0,36750,21806,20432,19726,18352,17646,20080,18000,111,5690,500,13340,10,1,22102155,4082,-60.76,6.40,12,1.43,-304.00,2887.00,31250,20241016,-40.90,7690,20231213,140.18,31250,-40.90,20241016,7960,132.04,20240206,31250,-40.90,20241016,7690,140.18,20231213,1.50,N,220100,500,110 억,,596337,N,N,1921,N,00,N
|
|
|
|
|
20241114,120933,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19240,180,2,0.94,3471768120,178032,20.21,19320,19820,19170,24750,13350,19060,19500.81,2.70,0,-1833,21806,20432,19726,18352,17646,20080,18000,111,5690,500,13340,10,1,22102155,4252,-63.29,6.66,12,0.81,-304.00,2887.00,31250,20241016,-38.43,7690,20231213,150.20,31250,-38.43,20241016,7960,141.71,20240206,31250,-38.43,20241016,7690,150.20,20231213,1.50,N,220100,500,110 억,,596337,N,N,1921,N,00,N
|
|
|
|
|
20241114,110931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19730,670,2,3.52,2387793130,122104,13.86,19320,19820,19320,24750,13350,19060,19555.40,2.70,0,-9376,21806,20432,19726,18352,17646,20080,18000,111,5690,500,13340,10,1,22102155,4361,-64.90,6.83,12,0.55,-304.00,2887.00,31250,20241016,-36.86,7690,20231213,156.57,31250,-36.86,20241016,7960,147.86,20240206,31250,-36.86,20241016,7690,156.57,20231213,1.50,N,220100,500,110 억,,596337,N,N,1921,N,00,N
|
|
|
|
|
20241114,100952,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19490,430,2,2.26,498463020,25665,2.91,19320,19550,19320,24750,13350,19060,19421.90,2.70,0,-1194,21806,20432,19726,18352,17646,20080,18000,111,5690,500,13340,10,1,22102155,4308,-64.11,6.75,12,0.12,-304.00,2887.00,31250,20241016,-37.63,7690,20231213,153.45,31250,-37.63,20241016,7960,144.85,20240206,31250,-37.63,20241016,7690,153.45,20231213,1.50,N,220100,500,110 억,,596337,N,N,1921,N,00,N
|
|
|
|
|
20241114,090928,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19060,0,3,0.00,0,0,0.00,0,0,0,24750,13350,19060,0.00,2.70,0,0,21806,20432,19726,18352,17646,20080,18000,111,5690,500,13340,10,1,22102155,4213,-62.70,6.60,12,0.00,-304.00,2887.00,31250,20241016,-39.01,7690,20231213,147.85,31250,-39.01,20241016,7960,139.45,20240206,31250,-39.01,20241016,7690,147.85,20231213,1.50,N,220100,500,110 억,,596337,N,N,1921,N,00,N
|
|
|
|
|
20241113,160611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19060,-2240,5,-10.52,17255032000,875360,144.62,20800,21100,19020,27650,14950,21300,19712.36,1.94,0,168377,24366,22832,22066,20532,19766,22450,20150,111,6350,500,14910,10,1,22102155,4213,-62.70,6.60,12,3.96,-304.00,2887.00,31250,20241016,-39.01,7690,20231213,147.85,31250,-39.01,20241016,7960,139.45,20240206,31250,-39.01,20241016,7690,147.85,20231213,1.46,N,220100,500,110 억,,427829,N,N,1921,N,00,N
|
|
|
|
|
20241113,150641,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19230,-2070,5,-9.72,15919092700,805472,133.08,20800,21100,19180,27650,14950,21300,19763.04,1.94,0,141010,24366,22832,22066,20532,19766,22450,20150,111,6350,500,14910,10,1,22102155,4250,-63.26,6.66,12,3.64,-304.00,2887.00,31250,20241016,-38.46,7690,20231213,150.07,31250,-38.46,20241016,7960,141.58,20240206,31250,-38.46,20241016,7690,150.07,20231213,1.46,N,220100,500,110 억,,427829,N,N,1925,N,00,N
|
|
|
|
|
20241113,140639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19490,-1810,5,-8.50,14085018750,710487,117.38,20800,21100,19280,27650,14950,21300,19823.76,1.94,0,107924,24366,22832,22066,20532,19766,22450,20150,111,6350,500,14910,10,1,22102155,4308,-64.11,6.75,12,3.21,-304.00,2887.00,31250,20241016,-37.63,7690,20231213,153.45,31250,-37.63,20241016,7960,144.85,20240206,31250,-37.63,20241016,7690,153.45,20231213,1.46,N,220100,500,110 억,,427829,N,N,1925,N,00,N
|
|
|
|
|
20241113,130638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19420,-1880,5,-8.83,12717459920,640037,105.74,20800,21100,19320,27650,14950,21300,19869.13,1.94,0,88313,24366,22832,22066,20532,19766,22450,20150,111,6350,500,14910,10,1,22102155,4292,-63.88,6.73,12,2.90,-304.00,2887.00,31250,20241016,-37.86,7690,20231213,152.54,31250,-37.86,20241016,7960,143.97,20240206,31250,-37.86,20241016,7690,152.54,20231213,1.46,N,220100,500,110 억,,427829,N,N,1925,N,00,N
|
|
|
|
|
20241113,120632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19490,-1810,5,-8.50,11646463370,584967,96.65,20800,21100,19320,27650,14950,21300,19908.81,1.94,0,86528,24366,22832,22066,20532,19766,22450,20150,111,6350,500,14910,10,1,22102155,4308,-64.11,6.75,12,2.65,-304.00,2887.00,31250,20241016,-37.63,7690,20231213,153.45,31250,-37.63,20241016,7960,144.85,20240206,31250,-37.63,20241016,7690,153.45,20231213,1.46,N,220100,500,110 억,,427829,N,N,1925,N,00,N
|
|
|
|
|
20241113,110630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19930,-1370,5,-6.43,10576183560,530282,87.61,20800,21100,19320,27650,14950,21300,19943.59,1.94,0,91558,24366,22832,22066,20532,19766,22450,20150,111,6350,500,14910,10,1,22102155,4405,-65.56,6.90,12,2.40,-304.00,2887.00,31250,20241016,-36.22,7690,20231213,159.17,31250,-36.22,20241016,7960,150.38,20240206,31250,-36.22,20241016,7690,159.17,20231213,1.46,N,220100,500,110 억,,427829,N,N,1925,N,00,N
|
|
|
|
|
20241113,100630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,19610,-1690,5,-7.93,7962344090,396685,65.54,20800,21100,19450,27650,14950,21300,20071.17,1.94,0,75061,24366,22832,22066,20532,19766,22450,20150,111,6350,500,14910,10,1,22102155,4334,-64.51,6.79,12,1.79,-304.00,2887.00,31250,20241016,-37.25,7690,20231213,155.01,31250,-37.25,20241016,7960,146.36,20240206,31250,-37.25,20241016,7690,155.01,20231213,1.46,N,220100,500,110 억,,427829,N,N,1925,N,00,N
|
|
|
|
|
20241113,090622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,20900,-400,5,-1.88,517812150,24779,4.09,20800,21100,20800,27650,14950,21300,20891.68,1.94,0,5458,24366,22832,22066,20532,19766,22450,20150,111,6350,500,14910,50,1,22102155,4619,-68.75,7.24,12,0.11,-304.00,2887.00,31250,20241016,-33.12,7690,20231213,171.78,31250,-33.12,20241016,7960,162.56,20240206,31250,-33.12,20241016,7690,171.78,20231213,1.46,N,220100,500,110 억,,427829,N,N,1925,N,00,N
|
|
|
|
|
20241112,160902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21300,-2000,5,-8.58,13483030950,600017,79.80,23400,23600,21300,30250,16350,23300,22472.78,2.14,0,-48607,24833,24066,22683,21916,20533,24450,22300,111,6950,500,16310,50,1,22102155,4708,-70.07,7.38,12,2.71,-304.00,2887.00,31250,20241016,-31.84,7690,20231213,176.98,31250,-31.84,20241016,7960,167.59,20240206,31250,-31.84,20241016,7690,176.98,20231213,1.43,N,220100,500,110 억,,472926,N,N,1925,N,00,N
|
|
|
|
|
20241112,150910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21600,-1700,5,-7.30,12640837400,560671,74.57,23400,23600,21300,30250,16350,23300,22545.45,2.14,0,-45910,24833,24066,22683,21916,20533,24450,22300,111,6950,500,16310,50,1,22102155,4774,-71.05,7.48,12,2.54,-304.00,2887.00,31250,20241016,-30.88,7690,20231213,180.88,31250,-30.88,20241016,7960,171.36,20240206,31250,-30.88,20241016,7690,180.88,20231213,1.43,N,220100,500,110 억,,472926,N,N,200,N,00,N
|
|
|
|
|
20241112,140912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22000,-1300,5,-5.58,9775194000,427758,56.89,23400,23600,21800,30250,16350,23300,22851.80,2.14,0,-64880,24833,24066,22683,21916,20533,24450,22300,111,6950,500,16310,50,1,22102155,4862,-72.37,7.62,12,1.94,-304.00,2887.00,31250,20241016,-29.60,7690,20231213,186.09,31250,-29.60,20241016,7960,176.38,20240206,31250,-29.60,20241016,7690,186.09,20231213,1.43,N,220100,500,110 억,,472926,N,N,200,N,00,N
|
|
|
|
|
20241112,130914,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22500,-800,5,-3.43,7853132850,341058,45.36,23400,23600,22450,30250,16350,23300,23025.52,2.14,0,-49101,24833,24066,22683,21916,20533,24450,22300,111,6950,500,16310,50,1,22102155,4973,-74.01,7.79,12,1.54,-304.00,2887.00,31250,20241016,-28.00,7690,20231213,192.59,31250,-28.00,20241016,7960,182.66,20240206,31250,-28.00,20241016,7690,192.59,20231213,1.43,N,220100,500,110 억,,472926,N,N,200,N,00,N
|
|
|
|
|
20241112,120911,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22750,-550,5,-2.36,7316333250,317275,42.20,23400,23600,22500,30250,16350,23300,23059.65,2.14,0,-43271,24833,24066,22683,21916,20533,24450,22300,111,6950,500,16310,50,1,22102155,5028,-74.84,7.88,12,1.44,-304.00,2887.00,31250,20241016,-27.20,7690,20231213,195.84,31250,-27.20,20241016,7960,185.80,20240206,31250,-27.20,20241016,7690,195.84,20231213,1.43,N,220100,500,110 억,,472926,N,N,200,N,00,N
|
|
|
|
|
20241112,110908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22800,-500,5,-2.15,6160807450,266218,35.41,23400,23600,22700,30250,16350,23300,23141.76,2.14,0,-32990,24833,24066,22683,21916,20533,24450,22300,111,6950,500,16310,50,1,22102155,5039,-75.00,7.90,12,1.20,-304.00,2887.00,31250,20241016,-27.04,7690,20231213,196.49,31250,-27.04,20241016,7960,186.43,20240206,31250,-27.04,20241016,7690,196.49,20231213,1.43,N,220100,500,110 억,,472926,N,N,200,N,00,N
|
|
|
|
|
20241112,100906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23200,-100,5,-0.43,4529444250,195078,25.95,23400,23600,22900,30250,16350,23300,23218.49,2.14,0,-14163,24833,24066,22683,21916,20533,24450,22300,111,6950,500,16310,50,1,22102155,5128,-76.32,8.04,12,0.88,-304.00,2887.00,31250,20241016,-25.76,7690,20231213,201.69,31250,-25.76,20241016,7960,191.46,20240206,31250,-25.76,20241016,7690,201.69,20231213,1.43,N,220100,500,110 억,,472926,N,N,200,N,00,N
|
|
|
|
|
20241112,090905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23200,-100,5,-0.43,1127628850,48692,6.48,23400,23400,22900,30250,16350,23300,23157.39,2.14,0,-11231,24833,24066,22683,21916,20533,24450,22300,111,6950,500,16310,50,1,22102155,5128,-76.32,8.04,12,0.22,-304.00,2887.00,31250,20241016,-25.76,7690,20231213,201.69,31250,-25.76,20241016,7960,191.46,20240206,31250,-25.76,20241016,7690,201.69,20231213,1.43,N,220100,500,110 억,,472926,N,N,200,N,00,N
|
|
|
|
|
20241111,160859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23300,1400,2,6.39,16903764750,746811,128.76,22400,23450,21300,28450,15350,21900,22632.65,2.36,0,-49180,23400,22650,22000,21250,20600,22325,20925,111,6550,500,15330,50,1,22102155,5150,-76.64,8.07,12,3.38,-304.00,2887.00,31250,20241016,-25.44,7690,20231213,202.99,31250,-25.44,20241016,7960,192.71,20240206,31250,-25.44,20241016,7690,202.99,20231213,1.43,N,220100,500,110 억,,522198,N,N,200,N,00,N
|
|
|
|
|
20241111,150924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23250,1350,2,6.16,15765327550,697893,120.32,22400,23450,21300,28450,15350,21900,22589.96,2.36,0,-29369,23400,22650,22000,21250,20600,22325,20925,111,6550,500,15330,50,1,22102155,5139,-76.48,8.05,12,3.16,-304.00,2887.00,31250,20241016,-25.60,7690,20231213,202.34,31250,-25.60,20241016,7960,192.09,20240206,31250,-25.60,20241016,7690,202.34,20231213,1.43,N,220100,500,110 억,,522198,N,N,211,N,00,N
|
|
|
|
|
20241111,140912,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22850,950,2,4.34,13138190950,584380,100.75,22400,23450,21300,28450,15350,21900,22482.34,2.36,0,-15940,23400,22650,22000,21250,20600,22325,20925,111,6550,500,15330,50,1,22102155,5050,-75.16,7.91,12,2.64,-304.00,2887.00,31250,20241016,-26.88,7690,20231213,197.14,31250,-26.88,20241016,7960,187.06,20240206,31250,-26.88,20241016,7690,197.14,20231213,1.43,N,220100,500,110 억,,522198,N,N,211,N,00,N
|
|
|
|
|
20241111,130909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22700,800,2,3.65,11996272300,534481,92.15,22400,23450,21300,28450,15350,21900,22444.78,2.36,0,-4009,23400,22650,22000,21250,20600,22325,20925,111,6550,500,15330,50,1,22102155,5017,-74.67,7.86,12,2.42,-304.00,2887.00,31250,20241016,-27.36,7690,20231213,195.19,31250,-27.36,20241016,7960,185.18,20240206,31250,-27.36,20241016,7690,195.19,20231213,1.43,N,220100,500,110 억,,522198,N,N,211,N,00,N
|
|
|
|
|
20241111,120906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22600,700,2,3.20,11079439450,494162,85.20,22400,23450,21300,28450,15350,21900,22420.73,2.36,0,5270,23400,22650,22000,21250,20600,22325,20925,111,6550,500,15330,50,1,22102155,4995,-74.34,7.83,12,2.24,-304.00,2887.00,31250,20241016,-27.68,7690,20231213,193.89,31250,-27.68,20241016,7960,183.92,20240206,31250,-27.68,20241016,7690,193.89,20231213,1.43,N,220100,500,110 억,,522198,N,N,211,N,00,N
|
|
|
|
|
20241111,110904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22950,1050,2,4.79,8514640600,382751,65.99,22400,22950,21300,28450,15350,21900,22245.96,2.36,0,17229,23400,22650,22000,21250,20600,22325,20925,111,6550,500,15330,50,1,22102155,5072,-75.49,7.95,12,1.73,-304.00,2887.00,31250,20241016,-26.56,7690,20231213,198.44,31250,-26.56,20241016,7960,188.32,20240206,31250,-26.56,20241016,7690,198.44,20231213,1.43,N,220100,500,110 억,,522198,N,N,211,N,00,N
|
|
|
|
|
20241111,100859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22550,650,2,2.97,5441589600,247736,42.71,22400,22800,21300,28450,15350,21900,21965.29,2.36,0,-4098,23400,22650,22000,21250,20600,22325,20925,111,6550,500,15330,50,1,22102155,4984,-74.18,7.81,12,1.12,-304.00,2887.00,31250,20241016,-27.84,7690,20231213,193.24,31250,-27.84,20241016,7960,183.29,20240206,31250,-27.84,20241016,7690,193.24,20231213,1.43,N,220100,500,110 억,,522198,N,N,211,N,00,N
|
|
|
|
|
20241111,090856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21650,-250,5,-1.14,769116750,34935,6.02,22400,22400,21600,28450,15350,21900,22015.88,2.36,0,-5959,23400,22650,22000,21250,20600,22325,20925,111,6550,500,15330,50,1,22102155,4785,-71.22,7.50,12,0.16,-304.00,2887.00,31250,20241016,-30.72,7690,20231213,181.53,31250,-30.72,20241016,7960,171.98,20240206,31250,-30.72,20241016,7690,181.53,20231213,1.43,N,220100,500,110 억,,522198,N,N,211,N,00,N
|
|
|
|
|
20241108,160851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,50,2,0.23,12656535400,576333,147.97,22250,22750,21350,28400,15300,21850,21960.52,2.12,0,57007,23350,22600,21850,21100,20350,22225,20725,111,6550,500,15290,50,1,22102155,4840,-72.04,7.59,12,2.61,-304.00,2887.00,31250,20241016,-29.92,7690,20231213,184.79,31250,-29.92,20241016,7960,175.13,20240206,31250,-29.92,20241016,7690,184.79,20231213,1.47,N,220100,500,110 억,,469624,N,N,211,N,00,N
|
|
|
|
|
20241108,150900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21850,0,3,0.00,12187306900,554885,142.46,22250,22750,21350,28400,15300,21850,21963.66,2.12,0,56574,23350,22600,21850,21100,20350,22225,20725,111,6550,500,15290,50,1,22102155,4829,-71.88,7.57,12,2.51,-304.00,2887.00,31250,20241016,-30.08,7690,20231213,184.14,31250,-30.08,20241016,7960,174.50,20240206,31250,-30.08,20241016,7690,184.14,20231213,1.47,N,220100,500,110 억,,469624,N,N,475,N,00,N
|
|
|
|
|
20241108,140858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,50,2,0.23,9648994550,439254,112.78,22250,22750,21350,28400,15300,21850,21966.78,2.12,0,53988,23350,22600,21850,21100,20350,22225,20725,111,6550,500,15290,50,1,22102155,4840,-72.04,7.59,12,1.99,-304.00,2887.00,31250,20241016,-29.92,7690,20231213,184.79,31250,-29.92,20241016,7960,175.13,20240206,31250,-29.92,20241016,7690,184.79,20231213,1.47,N,220100,500,110 억,,469624,N,N,475,N,00,N
|
|
|
|
|
20241108,130900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,50,2,0.23,6549267250,296157,76.04,22250,22750,21650,28400,15300,21850,22114.17,2.12,0,15187,23350,22600,21850,21100,20350,22225,20725,111,6550,500,15290,50,1,22102155,4840,-72.04,7.59,12,1.34,-304.00,2887.00,31250,20241016,-29.92,7690,20231213,184.79,31250,-29.92,20241016,7960,175.13,20240206,31250,-29.92,20241016,7690,184.79,20231213,1.47,N,220100,500,110 억,,469624,N,N,475,N,00,N
|
|
|
|
|
20241108,120859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,50,2,0.23,5389211250,243184,62.44,22250,22750,21650,28400,15300,21850,22161.04,2.12,0,2359,23350,22600,21850,21100,20350,22225,20725,111,6550,500,15290,50,1,22102155,4840,-72.04,7.59,12,1.10,-304.00,2887.00,31250,20241016,-29.92,7690,20231213,184.79,31250,-29.92,20241016,7960,175.13,20240206,31250,-29.92,20241016,7690,184.79,20231213,1.47,N,220100,500,110 억,,469624,N,N,475,N,00,N
|
|
|
|
|
20241108,110857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22100,250,2,1.14,4368777050,196694,50.50,22250,22750,21650,28400,15300,21850,22211.03,2.12,0,-9161,23350,22600,21850,21100,20350,22225,20725,111,6550,500,15290,50,1,22102155,4885,-72.70,7.66,12,0.89,-304.00,2887.00,31250,20241016,-29.28,7690,20231213,187.39,31250,-29.28,20241016,7960,177.64,20240206,31250,-29.28,20241016,7690,187.39,20231213,1.47,N,220100,500,110 억,,469624,N,N,475,N,00,N
|
|
|
|
|
20241108,100907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21800,-50,5,-0.23,3605560200,162013,41.60,22250,22750,21800,28400,15300,21850,22254.76,2.12,0,-14646,23350,22600,21850,21100,20350,22225,20725,111,6550,500,15290,50,1,22102155,4818,-71.71,7.55,12,0.73,-304.00,2887.00,31250,20241016,-30.24,7690,20231213,183.49,31250,-30.24,20241016,7960,173.87,20240206,31250,-30.24,20241016,7690,183.49,20231213,1.47,N,220100,500,110 억,,469624,N,N,475,N,00,N
|
|
|
|
|
20241108,090852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22300,450,2,2.06,752616350,33553,8.61,22250,22650,22200,28400,15300,21850,22430.67,2.12,0,158,23350,22600,21850,21100,20350,22225,20725,111,6550,500,15290,50,1,22102155,4929,-73.36,7.72,12,0.15,-304.00,2887.00,31250,20241016,-28.64,7690,20231213,189.99,31250,-28.64,20241016,7960,180.15,20240206,31250,-28.64,20241016,7690,189.99,20231213,1.47,N,220100,500,110 억,,469624,N,N,475,N,00,N
|
|
|
|
|
20241107,160851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21850,-350,5,-1.58,8430493850,386181,49.69,22200,22600,21100,28850,15550,22200,21830.14,2.00,0,26992,24833,23516,22583,21266,20333,23050,20800,111,6650,500,15540,50,1,22102155,4829,-71.88,7.57,12,1.75,-304.00,2887.00,31250,20241016,-30.08,7690,20231213,184.14,31250,-30.08,20241016,7960,174.50,20240206,31250,-30.08,20241016,7690,184.14,20231213,1.47,N,220100,500,110 억,,442463,N,N,475,N,00,N
|
|
|
|
|
20241107,150857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,-300,5,-1.35,8138335550,372814,47.97,22200,22600,21100,28850,15550,22200,21829.20,2.00,0,24088,24833,23516,22583,21266,20333,23050,20800,111,6650,500,15540,50,1,22102155,4840,-72.04,7.59,12,1.69,-304.00,2887.00,31250,20241016,-29.92,7690,20231213,184.79,31250,-29.92,20241016,7960,175.13,20240206,31250,-29.92,20241016,7690,184.79,20231213,1.47,N,220100,500,110 억,,442463,N,N,8038,N,00,N
|
|
|
|
|
20241107,140859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22000,-200,5,-0.90,7267862550,333031,42.85,22200,22600,21100,28850,15550,22200,21823.06,2.00,0,17319,24833,23516,22583,21266,20333,23050,20800,111,6650,500,15540,50,1,22102155,4862,-72.37,7.62,12,1.51,-304.00,2887.00,31250,20241016,-29.60,7690,20231213,186.09,31250,-29.60,20241016,7960,176.38,20240206,31250,-29.60,20241016,7690,186.09,20231213,1.47,N,220100,500,110 억,,442463,N,N,8038,N,00,N
|
|
|
|
|
20241107,130900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,-300,5,-1.35,6796385300,311569,40.09,22200,22600,21100,28850,15550,22200,21813.07,2.00,0,16604,24833,23516,22583,21266,20333,23050,20800,111,6650,500,15540,50,1,22102155,4840,-72.04,7.59,12,1.41,-304.00,2887.00,31250,20241016,-29.92,7690,20231213,184.79,31250,-29.92,20241016,7960,175.13,20240206,31250,-29.92,20241016,7690,184.79,20231213,1.47,N,220100,500,110 억,,442463,N,N,8038,N,00,N
|
|
|
|
|
20241107,120855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21850,-350,5,-1.58,6375938900,292385,37.62,22200,22600,21100,28850,15550,22200,21806.28,2.00,0,19605,24833,23516,22583,21266,20333,23050,20800,111,6650,500,15540,50,1,22102155,4829,-71.88,7.57,12,1.32,-304.00,2887.00,31250,20241016,-30.08,7690,20231213,184.14,31250,-30.08,20241016,7960,174.50,20240206,31250,-30.08,20241016,7690,184.14,20231213,1.47,N,220100,500,110 억,,442463,N,N,8038,N,00,N
|
|
|
|
|
20241107,110852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21650,-550,5,-2.48,5645107150,258865,33.31,22200,22600,21100,28850,15550,22200,21806.72,2.00,0,24768,24833,23516,22583,21266,20333,23050,20800,111,6650,500,15540,50,1,22102155,4785,-71.22,7.50,12,1.17,-304.00,2887.00,31250,20241016,-30.72,7690,20231213,181.53,31250,-30.72,20241016,7960,171.98,20240206,31250,-30.72,20241016,7690,181.53,20231213,1.47,N,220100,500,110 억,,442463,N,N,8038,N,00,N
|
|
|
|
|
20241107,100854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21750,-450,5,-2.03,4380357950,199980,25.73,22200,22600,21100,28850,15550,22200,21903.56,2.00,0,3175,24833,23516,22583,21266,20333,23050,20800,111,6650,500,15540,50,1,22102155,4807,-71.55,7.53,12,0.90,-304.00,2887.00,31250,20241016,-30.40,7690,20231213,182.83,31250,-30.40,20241016,7960,173.24,20240206,31250,-30.40,20241016,7690,182.83,20231213,1.47,N,220100,500,110 억,,442463,N,N,8038,N,00,N
|
|
|
|
|
20241107,090853,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22250,50,2,0.23,944646650,42428,5.46,22200,22500,21700,28850,15550,22200,22265.13,2.00,0,761,24833,23516,22583,21266,20333,23050,20800,111,6650,500,15540,50,1,22102155,4918,-73.19,7.71,12,0.19,-304.00,2887.00,31250,20241016,-28.80,7690,20231213,189.34,31250,-28.80,20241016,7960,179.52,20240206,31250,-28.80,20241016,7690,189.34,20231213,1.47,N,220100,500,110 억,,442463,N,N,8038,N,00,N
|
|
|
|
|
20241106,160901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22200,-1350,5,-5.73,17312015900,772972,272.41,23500,23900,21650,30600,16500,23550,22396.52,2.09,0,-19042,24650,24100,23650,23100,22650,23875,22875,111,7050,500,16480,50,1,22102155,4907,-73.03,7.69,12,3.50,-304.00,2887.00,31250,20241016,-28.96,7690,20231213,188.69,31250,-28.96,20241016,7960,178.89,20240206,31250,-28.96,20241016,7690,188.69,20231213,1.45,N,220100,500,110 억,,461067,N,N,8038,N,00,N
|
|
|
|
|
20241106,150927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22250,-1300,5,-5.52,16634295200,742624,261.72,23500,23900,21650,30600,16500,23550,22399.04,2.09,0,-26599,24650,24100,23650,23100,22650,23875,22875,111,7050,500,16480,50,1,22102155,4918,-73.19,7.71,12,3.36,-304.00,2887.00,31250,20241016,-28.80,7690,20231213,189.34,31250,-28.80,20241016,7960,179.52,20240206,31250,-28.80,20241016,7690,189.34,20231213,1.45,N,220100,500,110 억,,461067,N,N,680,N,00,N
|
|
|
|
|
20241106,140918,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22300,-1250,5,-5.31,14298814550,638488,225.02,23500,23900,21650,30600,16500,23550,22394.44,2.09,0,-29343,24650,24100,23650,23100,22650,23875,22875,111,7050,500,16480,50,1,22102155,4929,-73.36,7.72,12,2.89,-304.00,2887.00,31250,20241016,-28.64,7690,20231213,189.99,31250,-28.64,20241016,7960,180.15,20240206,31250,-28.64,20241016,7690,189.99,20231213,1.45,N,220100,500,110 억,,461067,N,N,680,N,00,N
|
|
|
|
|
20241106,130929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21800,-1750,5,-7.43,12081557050,537389,189.39,23500,23900,21650,30600,16500,23550,22481.56,2.09,0,-43741,24650,24100,23650,23100,22650,23875,22875,111,7050,500,16480,50,1,22102155,4818,-71.71,7.55,12,2.43,-304.00,2887.00,31250,20241016,-30.24,7690,20231213,183.49,31250,-30.24,20241016,7960,173.87,20240206,31250,-30.24,20241016,7690,183.49,20231213,1.45,N,220100,500,110 억,,461067,N,N,680,N,00,N
|
|
|
|
|
20241106,120859,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21900,-1650,5,-7.01,9939381250,439234,154.80,23500,23900,21900,30600,16500,23550,22628.47,2.09,0,-57440,24650,24100,23650,23100,22650,23875,22875,111,7050,500,16480,50,1,22102155,4840,-72.04,7.59,12,1.99,-304.00,2887.00,31250,20241016,-29.92,7690,20231213,184.79,31250,-29.92,20241016,7960,175.13,20240206,31250,-29.92,20241016,7690,184.79,20231213,1.45,N,220100,500,110 억,,461067,N,N,680,N,00,N
|
|
|
|
|
20241106,110903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22250,-1300,5,-5.52,7089136950,310257,109.34,23500,23900,22250,30600,16500,23550,22848.78,2.09,0,-68693,24650,24100,23650,23100,22650,23875,22875,111,7050,500,16480,50,1,22102155,4918,-73.19,7.71,12,1.40,-304.00,2887.00,31250,20241016,-28.80,7690,20231213,189.34,31250,-28.80,20241016,7960,179.52,20240206,31250,-28.80,20241016,7690,189.34,20231213,1.45,N,220100,500,110 억,,461067,N,N,680,N,00,N
|
|
|
|
|
20241106,100910,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22850,-700,5,-2.97,3845428300,166233,58.58,23500,23900,22700,30600,16500,23550,23132.25,2.09,0,-31532,24650,24100,23650,23100,22650,23875,22875,111,7050,500,16480,50,1,22102155,5050,-75.16,7.91,12,0.75,-304.00,2887.00,31250,20241016,-26.88,7690,20231213,197.14,31250,-26.88,20241016,7960,187.06,20240206,31250,-26.88,20241016,7690,197.14,20231213,1.45,N,220100,500,110 억,,461067,N,N,680,N,00,N
|
|
|
|
|
20241106,090902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23400,-150,5,-0.64,371510500,15839,5.58,23500,23650,23300,30600,16500,23550,23454.20,2.09,0,-2238,24650,24100,23650,23100,22650,23875,22875,111,7050,500,16480,50,1,22102155,5172,-76.97,8.11,12,0.07,-304.00,2887.00,31250,20241016,-25.12,7690,20231213,204.29,31250,-25.12,20241016,7960,193.97,20240206,31250,-25.12,20241016,7690,204.29,20231213,1.45,N,220100,500,110 억,,461067,N,N,680,N,00,N
|
|
|
|
|
20241105,160837,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23550,-250,5,-1.05,6657260900,282026,26.26,24000,24200,23200,30900,16700,23800,23605.18,2.36,0,-57895,26000,24900,22850,21750,19700,25450,22300,111,7100,500,16660,50,1,22102155,5205,-77.47,8.16,12,1.28,-304.00,2887.00,31250,20241016,-24.64,7690,20231213,206.24,31250,-24.64,20241016,7960,195.85,20240206,31250,-24.64,20241016,7690,206.24,20231213,1.53,N,220100,500,110 억,,522114,N,N,680,N,00,N
|
|
|
|
|
20241105,150855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23600,-200,5,-0.84,6322764000,267841,24.94,24000,24200,23200,30900,16700,23800,23606.41,2.36,0,-56875,26000,24900,22850,21750,19700,25450,22300,111,7100,500,16660,50,1,22102155,5216,-77.63,8.17,12,1.21,-304.00,2887.00,31250,20241016,-24.48,7690,20231213,206.89,31250,-24.48,20241016,7960,196.48,20240206,31250,-24.48,20241016,7690,206.89,20231213,1.53,N,220100,500,110 억,,522114,N,N,7906,N,00,N
|
|
|
|
|
20241105,140849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23550,-250,5,-1.05,5596864250,237006,22.07,24000,24200,23200,30900,16700,23800,23614.86,2.36,0,-52542,26000,24900,22850,21750,19700,25450,22300,111,7100,500,16660,50,1,22102155,5205,-77.47,8.16,12,1.07,-304.00,2887.00,31250,20241016,-24.64,7690,20231213,206.24,31250,-24.64,20241016,7960,195.85,20240206,31250,-24.64,20241016,7690,206.24,20231213,1.53,N,220100,500,110 억,,522114,N,N,7906,N,00,N
|
|
|
|
|
20241105,130856,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23600,-200,5,-0.84,5123978750,216884,20.19,24000,24200,23200,30900,16700,23800,23625.43,2.36,0,-48958,26000,24900,22850,21750,19700,25450,22300,111,7100,500,16660,50,1,22102155,5216,-77.63,8.17,12,0.98,-304.00,2887.00,31250,20241016,-24.48,7690,20231213,206.89,31250,-24.48,20241016,7960,196.48,20240206,31250,-24.48,20241016,7690,206.89,20231213,1.53,N,220100,500,110 억,,522114,N,N,7906,N,00,N
|
|
|
|
|
20241105,120847,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23600,-200,5,-0.84,4681797500,198167,18.45,24000,24200,23200,30900,16700,23800,23625.51,2.36,0,-44469,26000,24900,22850,21750,19700,25450,22300,111,7100,500,16660,50,1,22102155,5216,-77.63,8.17,12,0.90,-304.00,2887.00,31250,20241016,-24.48,7690,20231213,206.89,31250,-24.48,20241016,7960,196.48,20240206,31250,-24.48,20241016,7690,206.89,20231213,1.53,N,220100,500,110 억,,522114,N,N,7906,N,00,N
|
|
|
|
|
20241105,110835,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23550,-250,5,-1.05,4261766950,180328,16.79,24000,24200,23200,30900,16700,23800,23633.42,2.36,0,-39976,26000,24900,22850,21750,19700,25450,22300,111,7100,500,16660,50,1,22102155,5205,-77.47,8.16,12,0.82,-304.00,2887.00,31250,20241016,-24.64,7690,20231213,206.24,31250,-24.64,20241016,7960,195.85,20240206,31250,-24.64,20241016,7690,206.24,20231213,1.53,N,220100,500,110 억,,522114,N,N,7906,N,00,N
|
|
|
|
|
20241105,100845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23450,-350,5,-1.47,3411929750,144166,13.42,24000,24200,23200,30900,16700,23800,23666.67,2.36,0,-39576,26000,24900,22850,21750,19700,25450,22300,111,7100,500,16660,50,1,22102155,5183,-77.14,8.12,12,0.65,-304.00,2887.00,31250,20241016,-24.96,7690,20231213,204.94,31250,-24.96,20241016,7960,194.60,20240206,31250,-24.96,20241016,7690,204.94,20231213,1.53,N,220100,500,110 억,,522114,N,N,7906,N,00,N
|
|
|
|
|
20241105,090841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23750,-50,5,-0.21,1221462000,51127,4.76,24000,24200,23650,30900,16700,23800,23890.75,2.36,0,-24669,26000,24900,22850,21750,19700,25450,22300,111,7100,500,16660,50,1,22102155,5249,-78.12,8.23,12,0.23,-304.00,2887.00,31250,20241016,-24.00,7690,20231213,208.84,31250,-24.00,20241016,7960,198.37,20240206,31250,-24.00,20241016,7690,208.84,20231213,1.53,N,220100,500,110 억,,522114,N,N,7906,N,00,N
|
|
|
|
|
20241104,160836,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23800,1800,2,8.18,23920379950,1063080,172.90,21850,23950,20800,28600,15400,22000,22499.34,2.11,0,53435,24800,23400,22700,21300,20600,23050,20950,111,6600,500,15400,50,1,22102155,5260,-78.29,8.24,12,4.81,-304.00,2887.00,31250,20241016,-23.84,7690,20231213,209.49,31250,-23.84,20241016,7960,198.99,20240206,31250,-23.84,20241016,7690,209.49,20231213,1.58,N,220100,500,110 억,,467215,N,N,7906,N,00,N
|
|
|
|
|
20241104,150852,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23750,1750,2,7.95,23360074500,1039532,169.07,21850,23950,20800,28600,15400,22000,22471.82,2.11,0,57038,24800,23400,22700,21300,20600,23050,20950,111,6600,500,15400,50,1,22102155,5249,-78.12,8.23,12,4.70,-304.00,2887.00,31250,20241016,-24.00,7690,20231213,208.84,31250,-24.00,20241016,7960,198.37,20240206,31250,-24.00,20241016,7690,208.84,20231213,1.58,N,220100,500,110 억,,467215,N,N,14501,N,00,N
|
|
|
|
|
20241104,140838,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23850,1850,2,8.41,21599424300,965348,157.01,21850,23850,20800,28600,15400,22000,22374.83,2.11,0,59364,24800,23400,22700,21300,20600,23050,20950,111,6600,500,15400,50,1,22102155,5271,-78.45,8.26,12,4.37,-304.00,2887.00,31250,20241016,-23.68,7690,20231213,210.14,31250,-23.68,20241016,7960,199.62,20240206,31250,-23.68,20241016,7690,210.14,20231213,1.58,N,220100,500,110 억,,467215,N,N,14501,N,00,N
|
|
|
|
|
20241104,130816,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23400,1400,2,6.36,19265025500,866637,140.95,21850,23550,20800,28600,15400,22000,22229.69,2.11,0,56201,24800,23400,22700,21300,20600,23050,20950,111,6600,500,15400,50,1,22102155,5172,-76.97,8.11,12,3.92,-304.00,2887.00,31250,20241016,-25.12,7690,20231213,204.29,31250,-25.12,20241016,7960,193.97,20240206,31250,-25.12,20241016,7690,204.29,20231213,1.58,N,220100,500,110 억,,467215,N,N,14501,N,00,N
|
|
|
|
|
20241104,120826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23250,1250,2,5.68,17773021450,802731,130.56,21850,23550,20800,28600,15400,22000,22140.73,2.11,0,38152,24800,23400,22700,21300,20600,23050,20950,111,6600,500,15400,50,1,22102155,5139,-76.48,8.05,12,3.63,-304.00,2887.00,31250,20241016,-25.60,7690,20231213,202.34,31250,-25.60,20241016,7960,192.09,20240206,31250,-25.60,20241016,7690,202.34,20231213,1.58,N,220100,500,110 억,,467215,N,N,14501,N,00,N
|
|
|
|
|
20241104,110819,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23250,1250,2,5.68,16161386050,733557,119.31,21850,23550,20800,28600,15400,22000,22031.54,2.11,0,35263,24800,23400,22700,21300,20600,23050,20950,111,6600,500,15400,50,1,22102155,5139,-76.48,8.05,12,3.32,-304.00,2887.00,31250,20241016,-25.60,7690,20231213,202.34,31250,-25.60,20241016,7960,192.09,20240206,31250,-25.60,20241016,7690,202.34,20231213,1.58,N,220100,500,110 억,,467215,N,N,14501,N,00,N
|
|
|
|
|
20241104,100811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22800,800,2,3.64,10974333150,509176,82.82,21850,22850,20800,28600,15400,22000,21552.94,2.11,0,49414,24800,23400,22700,21300,20600,23050,20950,111,6600,500,15400,50,1,22102155,5039,-75.00,7.90,12,2.30,-304.00,2887.00,31250,20241016,-27.04,7690,20231213,196.49,31250,-27.04,20241016,7960,186.43,20240206,31250,-27.04,20241016,7690,196.49,20231213,1.58,N,220100,500,110 억,,467215,N,N,14501,N,00,N
|
|
|
|
|
20241104,090821,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21550,-450,5,-2.05,1319451800,60822,9.89,21850,21950,21500,28600,15400,22000,21692.61,2.11,0,-607,24800,23400,22700,21300,20600,23050,20950,111,6600,500,15400,50,1,22102155,4763,-70.89,7.46,12,0.28,-304.00,2887.00,31250,20241016,-31.04,7690,20231213,180.23,31250,-31.04,20241016,7960,170.73,20240206,31250,-31.04,20241016,7690,180.23,20231213,1.58,N,220100,500,110 억,,467215,N,N,14501,N,00,N
|
|
|
|
|
20241101,160753,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22000,-1600,5,-6.78,13841718650,605812,103.12,23100,24100,22000,30650,16550,23600,22857.76,2.01,0,22613,24933,24266,23283,22616,21633,24600,22950,111,7050,500,16520,50,1,22102155,4862,-72.37,7.62,12,2.74,-304.00,2887.00,31250,20241016,-29.60,7690,20231213,186.09,31250,-29.60,20241016,7960,176.38,20240206,31250,-29.60,20241016,7690,186.09,20231213,1.55,N,220100,500,110 억,,444596,N,N,14501,N,00,N
|
|
|
|
|
20241101,150811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22250,-1350,5,-5.72,11344401900,493216,83.95,23100,24100,22200,30650,16550,23600,23000.87,2.01,0,2042,24933,24266,23283,22616,21633,24600,22950,111,7050,500,16520,50,1,22102155,4918,-73.19,7.71,12,2.23,-304.00,2887.00,31250,20241016,-28.80,7690,20231213,189.34,31250,-28.80,20241016,7960,179.52,20240206,31250,-28.80,20241016,7690,189.34,20231213,1.55,N,220100,500,110 억,,444596,N,N,673,N,00,N
|
|
|
|
|
20241101,140744,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22700,-900,5,-3.81,9275346100,401352,68.32,23100,24100,22600,30650,16550,23600,23110.25,2.01,0,-16774,24933,24266,23283,22616,21633,24600,22950,111,7050,500,16520,50,1,22102155,5017,-74.67,7.86,12,1.82,-304.00,2887.00,31250,20241016,-27.36,7690,20231213,195.19,31250,-27.36,20241016,7960,185.18,20240206,31250,-27.36,20241016,7690,195.19,20231213,1.55,N,220100,500,110 억,,444596,N,N,673,N,00,N
|
|
|
|
|
20241101,130926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22900,-700,5,-2.97,7683250900,331415,56.41,23100,24100,22750,30650,16550,23600,23183.16,2.01,0,-16792,24933,24266,23283,22616,21633,24600,22950,111,7050,500,16520,50,1,22102155,5061,-75.33,7.93,12,1.50,-304.00,2887.00,31250,20241016,-26.72,7690,20231213,197.79,31250,-26.72,20241016,7960,187.69,20240206,31250,-26.72,20241016,7690,197.79,20231213,1.55,N,220100,500,110 억,,444596,N,N,673,N,00,N
|
|
|
|
|
20241101,120926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22900,-700,5,-2.97,7231072750,311728,53.06,23100,24100,22750,30650,16550,23600,23196.73,2.01,0,-13565,24933,24266,23283,22616,21633,24600,22950,111,7050,500,16520,50,1,22102155,5061,-75.33,7.93,12,1.41,-304.00,2887.00,31250,20241016,-26.72,7690,20231213,197.79,31250,-26.72,20241016,7960,187.69,20240206,31250,-26.72,20241016,7690,197.79,20231213,1.55,N,220100,500,110 억,,444596,N,N,673,N,00,N
|
|
|
|
|
20241101,110923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22850,-750,5,-3.18,6606279400,284424,48.41,23100,24100,22750,30650,16550,23600,23226.86,2.01,0,-3657,24933,24266,23283,22616,21633,24600,22950,111,7050,500,16520,50,1,22102155,5050,-75.16,7.91,12,1.29,-304.00,2887.00,31250,20241016,-26.88,7690,20231213,197.14,31250,-26.88,20241016,7960,187.06,20240206,31250,-26.88,20241016,7690,197.14,20231213,1.55,N,220100,500,110 억,,444596,N,N,673,N,00,N
|
|
|
|
|
20241101,100924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23250,-350,5,-1.48,4286665150,183352,31.21,23100,24100,22750,30650,16550,23600,23379.42,2.01,0,-5490,24933,24266,23283,22616,21633,24600,22950,111,7050,500,16520,50,1,22102155,5139,-76.48,8.05,12,0.83,-304.00,2887.00,31250,20241016,-25.60,7690,20231213,202.34,31250,-25.60,20241016,7960,192.09,20240206,31250,-25.60,20241016,7690,202.34,20231213,1.55,N,220100,500,110 억,,444596,N,N,673,N,00,N
|
|
|
|
|
20241101,090922,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,23000,-600,5,-2.54,798198150,34380,5.85,23100,23650,22950,30650,16550,23600,23216.87,2.01,0,-449,24933,24266,23283,22616,21633,24600,22950,111,7050,500,16520,50,1,22102155,5083,-75.66,7.97,12,0.16,-304.00,2887.00,31250,20241016,-26.40,7690,20231213,199.09,31250,-26.40,20241016,7960,188.94,20240206,31250,-26.40,20241016,7690,199.09,20231213,1.55,N,220100,500,110 억,,444596,N,N,673,N,00,N
|
