170 lines
74 KiB
CSV
170 lines
74 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20230731,161120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-60,5,-0.43,576694540,42089,104.79,13570,14260,13440,17950,9670,13810,13701.65,0.88,0,-7140,14283,14046,13593,13356,12903,14165,13475,71,4140,500,9390,10,1,14102521,1939,-3.88,2.26,12,0.30,-3540.00,6095.00,32500,20230413,-57.69,12590,20230726,9.21,32500,-57.69,20230413,12590,9.21,20230726,32500,-57.69,20230413,12590,9.21,20230726,1.02,N,314130,500,70 억,,123767,N,N,40,N,00,N
|
||
|
|
20230731,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13670,-140,5,-1.01,543025020,39628,98.66,13570,14260,13440,17950,9670,13810,13703.06,0.88,0,-7777,14283,14046,13593,13356,12903,14165,13475,71,4140,500,9390,10,1,14102521,1928,-3.86,2.24,12,0.28,-3540.00,6095.00,32500,20230413,-57.94,12590,20230726,8.58,32500,-57.94,20230413,12590,8.58,20230726,32500,-57.94,20230413,12590,8.58,20230726,1.02,N,314130,500,70 억,,123767,N,N,238,N,00,N
|
||
|
|
20230731,141127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13730,-80,5,-0.58,486796660,35521,88.43,13570,14260,13440,17950,9670,13810,13704.48,0.88,0,-8394,14283,14046,13593,13356,12903,14165,13475,71,4140,500,9390,10,1,14102521,1936,-3.88,2.25,12,0.25,-3540.00,6095.00,32500,20230413,-57.75,12590,20230726,9.05,32500,-57.75,20230413,12590,9.05,20230726,32500,-57.75,20230413,12590,9.05,20230726,1.02,N,314130,500,70 억,,123767,N,N,238,N,00,N
|
||
|
|
20230731,131127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13700,-110,5,-0.80,431375960,31476,78.36,13570,14260,13440,17950,9670,13810,13704.92,0.88,0,-7182,14283,14046,13593,13356,12903,14165,13475,71,4140,500,9390,10,1,14102521,1932,-3.87,2.25,12,0.22,-3540.00,6095.00,32500,20230413,-57.85,12590,20230726,8.82,32500,-57.85,20230413,12590,8.82,20230726,32500,-57.85,20230413,12590,8.82,20230726,1.02,N,314130,500,70 억,,123767,N,N,238,N,00,N
|
||
|
|
20230731,121136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13680,-130,5,-0.94,284010970,20877,51.98,13570,13840,13440,17950,9670,13810,13604.01,0.88,0,-2439,14283,14046,13593,13356,12903,14165,13475,71,4140,500,9390,10,1,14102521,1929,-3.86,2.24,12,0.15,-3540.00,6095.00,32500,20230413,-57.91,12590,20230726,8.66,32500,-57.91,20230413,12590,8.66,20230726,32500,-57.91,20230413,12590,8.66,20230726,1.02,N,314130,500,70 억,,123767,N,N,238,N,00,N
|
||
|
|
20230731,111137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,-60,5,-0.43,231922190,17074,42.51,13570,13840,13440,17950,9670,13810,13583.35,0.88,0,-2258,14283,14046,13593,13356,12903,14165,13475,71,4140,500,9390,10,1,14102521,1939,-3.88,2.26,12,0.12,-3540.00,6095.00,32500,20230413,-57.69,12590,20230726,9.21,32500,-57.69,20230413,12590,9.21,20230726,32500,-57.69,20230413,12590,9.21,20230726,1.02,N,314130,500,70 억,,123767,N,N,238,N,00,N
|
||
|
|
20230731,101134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13710,-100,5,-0.72,194825650,14379,35.80,13570,13800,13440,17950,9670,13810,13549.32,0.88,0,-475,14283,14046,13593,13356,12903,14165,13475,71,4140,500,9390,10,1,14102521,1933,-3.87,2.25,12,0.10,-3540.00,6095.00,32500,20230413,-57.82,12590,20230726,8.90,32500,-57.82,20230413,12590,8.90,20230726,32500,-57.82,20230413,12590,8.90,20230726,1.02,N,314130,500,70 억,,123767,N,N,238,N,00,N
|
||
|
|
20230731,091123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13570,-240,5,-1.74,6829710,503,1.25,13570,13610,13570,17950,9670,13810,13577.95,0.88,0,-89,14283,14046,13593,13356,12903,14165,13475,71,4140,500,9390,10,1,14102521,1914,-3.83,2.23,12,0.00,-3540.00,6095.00,32500,20230413,-58.25,12590,20230726,7.78,32500,-58.25,20230413,12590,7.78,20230726,32500,-58.25,20230413,12590,7.78,20230726,1.02,N,314130,500,70 억,,123767,N,N,238,N,00,N
|
||
|
|
20230728,161125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13810,580,2,4.38,547197410,40146,56.53,13140,13830,13140,17190,9270,13230,13629.75,0.77,0,15659,14216,13722,13176,12682,12136,13970,12930,71,3960,500,8990,10,1,14102521,1948,-3.90,2.27,12,0.28,-3540.00,6095.00,32500,20230413,-57.51,12590,20230726,9.69,32500,-57.51,20230413,12590,9.69,20230726,32500,-57.51,20230413,12590,9.69,20230726,1.08,N,314130,500,70 억,,107938,N,N,238,N,00,N
|
||
|
|
20230728,151122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13720,490,2,3.70,468469830,34430,48.48,13140,13800,13140,17190,9270,13230,13606.44,0.77,0,14454,14216,13722,13176,12682,12136,13970,12930,71,3960,500,8990,10,1,14102521,1935,-3.88,2.25,12,0.24,-3540.00,6095.00,32500,20230413,-57.78,12590,20230726,8.98,32500,-57.78,20230413,12590,8.98,20230726,32500,-57.78,20230413,12590,8.98,20230726,1.08,N,314130,500,70 억,,107938,N,N,116,N,00,N
|
||
|
|
20230728,141121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13730,500,2,3.78,385949100,28371,39.95,13140,13800,13140,17190,9270,13230,13603.65,0.77,0,9635,14216,13722,13176,12682,12136,13970,12930,71,3960,500,8990,10,1,14102521,1936,-3.88,2.25,12,0.20,-3540.00,6095.00,32500,20230413,-57.75,12590,20230726,9.05,32500,-57.75,20230413,12590,9.05,20230726,32500,-57.75,20230413,12590,9.05,20230726,1.08,N,314130,500,70 억,,107938,N,N,116,N,00,N
|
||
|
|
20230728,131125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13720,490,2,3.70,355948500,26182,36.87,13140,13800,13140,17190,9270,13230,13595.16,0.77,0,8383,14216,13722,13176,12682,12136,13970,12930,71,3960,500,8990,10,1,14102521,1935,-3.88,2.25,12,0.19,-3540.00,6095.00,32500,20230413,-57.78,12590,20230726,8.98,32500,-57.78,20230413,12590,8.98,20230726,32500,-57.78,20230413,12590,8.98,20230726,1.08,N,314130,500,70 억,,107938,N,N,116,N,00,N
|
||
|
|
20230728,121122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13750,520,2,3.93,214648900,15855,22.33,13140,13780,13140,17190,9270,13230,13538.25,0.77,0,5965,14216,13722,13176,12682,12136,13970,12930,71,3960,500,8990,10,1,14102521,1939,-3.88,2.26,12,0.11,-3540.00,6095.00,32500,20230413,-57.69,12590,20230726,9.21,32500,-57.69,20230413,12590,9.21,20230726,32500,-57.69,20230413,12590,9.21,20230726,1.08,N,314130,500,70 억,,107938,N,N,116,N,00,N
|
||
|
|
20230728,111129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13660,430,2,3.25,163243020,12110,17.05,13140,13660,13140,17190,9270,13230,13480.02,0.77,0,5055,14216,13722,13176,12682,12136,13970,12930,71,3960,500,8990,10,1,14102521,1926,-3.86,2.24,12,0.09,-3540.00,6095.00,32500,20230413,-57.97,12590,20230726,8.50,32500,-57.97,20230413,12590,8.50,20230726,32500,-57.97,20230413,12590,8.50,20230726,1.08,N,314130,500,70 억,,107938,N,N,116,N,00,N
|
||
|
|
20230728,101119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13340,110,2,0.83,82416630,6151,8.66,13140,13570,13140,17190,9270,13230,13398.90,0.77,0,1022,14216,13722,13176,12682,12136,13970,12930,71,3960,500,8990,10,1,14102521,1881,-3.77,2.19,12,0.04,-3540.00,6095.00,32500,20230413,-58.95,12590,20230726,5.96,32500,-58.95,20230413,12590,5.96,20230726,32500,-58.95,20230413,12590,5.96,20230726,1.08,N,314130,500,70 억,,107938,N,N,116,N,00,N
|
||
|
|
20230728,091127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13560,330,2,2.49,22858310,1702,2.40,13140,13570,13140,17190,9270,13230,13430.26,0.77,0,1063,14216,13722,13176,12682,12136,13970,12930,71,3960,500,8990,10,1,14102521,1912,-3.83,2.22,12,0.01,-3540.00,6095.00,32500,20230413,-58.28,12590,20230726,7.70,32500,-58.28,20230413,12590,7.70,20230726,32500,-58.28,20230413,12590,7.70,20230726,1.08,N,314130,500,70 억,,107938,N,N,116,N,00,N
|
||
|
|
20230727,161119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13230,430,2,3.36,949872220,71003,50.79,12630,13670,12630,16640,8960,12800,13380.85,0.55,15472,30544,13886,13342,12966,12422,12046,13155,12235,71,3840,500,8700,10,1,14102521,1866,-3.74,2.17,12,0.50,-3540.00,6095.00,32500,20230413,-59.29,12590,20230726,5.08,32500,-59.29,20230413,12590,5.08,20230726,32500,-59.29,20230413,12590,5.08,20230726,1.10,N,314130,500,70 억,,76904,N,N,116,N,00,N
|
||
|
|
20230727,151119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13280,480,2,3.75,876287670,65463,46.83,12630,13670,12630,16640,8960,12800,13386.00,0.55,15472,28586,13886,13342,12966,12422,12046,13155,12235,71,3840,500,8700,10,1,14102521,1873,-3.75,2.18,12,0.46,-3540.00,6095.00,32500,20230413,-59.14,12590,20230726,5.48,32500,-59.14,20230413,12590,5.48,20230726,32500,-59.14,20230413,12590,5.48,20230726,1.10,N,314130,500,70 억,,76904,N,N,39,N,00,N
|
||
|
|
20230727,141114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13420,620,2,4.84,741097740,55286,39.55,12630,13670,12630,16640,8960,12800,13404.80,0.55,15472,24676,13886,13342,12966,12422,12046,13155,12235,71,3840,500,8700,10,1,14102521,1893,-3.79,2.20,12,0.39,-3540.00,6095.00,32500,20230413,-58.71,12590,20230726,6.59,32500,-58.71,20230413,12590,6.59,20230726,32500,-58.71,20230413,12590,6.59,20230726,1.10,N,314130,500,70 억,,76904,N,N,39,N,00,N
|
||
|
|
20230727,131112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13450,650,2,5.08,703481680,52477,37.54,12630,13670,12630,16640,8960,12800,13405.52,0.55,15472,24806,13886,13342,12966,12422,12046,13155,12235,71,3840,500,8700,10,1,14102521,1897,-3.80,2.21,12,0.37,-3540.00,6095.00,32500,20230413,-58.62,12590,20230726,6.83,32500,-58.62,20230413,12590,6.83,20230726,32500,-58.62,20230413,12590,6.83,20230726,1.10,N,314130,500,70 억,,76904,N,N,39,N,00,N
|
||
|
|
20230727,121116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13520,720,2,5.62,665055480,49625,35.50,12630,13670,12630,16640,8960,12800,13401.62,0.55,15472,24433,13886,13342,12966,12422,12046,13155,12235,71,3840,500,8700,10,1,14102521,1907,-3.82,2.22,12,0.35,-3540.00,6095.00,32500,20230413,-58.40,12590,20230726,7.39,32500,-58.40,20230413,12590,7.39,20230726,32500,-58.40,20230413,12590,7.39,20230726,1.10,N,314130,500,70 억,,76904,N,N,39,N,00,N
|
||
|
|
20230727,111118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13500,700,2,5.47,630493220,47066,33.67,12630,13670,12630,16640,8960,12800,13395.94,0.55,15472,23481,13886,13342,12966,12422,12046,13155,12235,71,3840,500,8700,10,1,14102521,1904,-3.81,2.21,12,0.33,-3540.00,6095.00,32500,20230413,-58.46,12590,20230726,7.23,32500,-58.46,20230413,12590,7.23,20230726,32500,-58.46,20230413,12590,7.23,20230726,1.10,N,314130,500,70 억,,76904,N,N,39,N,00,N
|
||
|
|
20230727,101115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13510,710,2,5.55,369322680,27803,19.89,12630,13520,12630,16640,8960,12800,13283.56,0.55,15472,16384,13886,13342,12966,12422,12046,13155,12235,71,3840,500,8700,10,1,14102521,1905,-3.82,2.22,12,0.20,-3540.00,6095.00,32500,20230413,-58.43,12590,20230726,7.31,32500,-58.43,20230413,12590,7.31,20230726,32500,-58.43,20230413,12590,7.31,20230726,1.10,N,314130,500,70 억,,76904,N,N,39,N,00,N
|
||
|
|
20230727,091114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12950,150,2,1.17,97191250,7405,5.30,12630,13300,12630,16640,8960,12800,13125.08,0.55,15472,3016,13886,13342,12966,12422,12046,13155,12235,71,3840,500,8700,10,1,14102521,1826,-3.66,2.12,12,0.05,-3540.00,6095.00,32500,20230413,-60.15,12590,20230726,2.86,32500,-60.15,20230413,12590,2.86,20230726,32500,-60.15,20230413,12590,2.86,20230726,1.10,N,314130,500,70 억,,76904,N,N,39,N,00,N
|
||
|
|
20230726,161112,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12800,-750,5,-5.54,1802217590,139509,163.25,13360,13510,12590,17610,9490,13550,12918.32,0.44,0,15581,14390,13970,13740,13320,13090,13855,13205,71,4060,500,9210,10,1,14102521,1805,-3.62,2.10,12,0.99,-3540.00,6095.00,32500,20230413,-60.62,12590,20230726,1.67,32500,-60.62,20230413,12590,1.67,20230726,32500,-60.62,20230413,12590,1.67,20230726,1.06,N,314130,500,70 억,,61432,N,Y,39,N,00,N
|
||
|
|
20230726,151118,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12870,-680,5,-5.02,1742762610,134874,157.83,13360,13510,12590,17610,9490,13550,12921.41,0.44,0,14158,14390,13970,13740,13320,13090,13855,13205,71,4060,500,9210,10,1,14102521,1815,-3.64,2.11,12,0.96,-3540.00,6095.00,32500,20230413,-60.40,12590,20230726,2.22,32500,-60.40,20230413,12590,2.22,20230726,32500,-60.40,20230413,12590,2.22,20230726,1.06,N,314130,500,70 억,,61432,N,N,0,N,00,N
|
||
|
|
20230726,141109,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12780,-770,5,-5.68,1644413360,127232,148.89,13360,13510,12590,17610,9490,13550,12924.53,0.44,0,12930,14390,13970,13740,13320,13090,13855,13205,71,4060,500,9210,10,1,14102521,1802,-3.61,2.10,12,0.90,-3540.00,6095.00,32500,20230413,-60.68,12590,20230726,1.51,32500,-60.68,20230413,12590,1.51,20230726,32500,-60.68,20230413,12590,1.51,20230726,1.06,N,314130,500,70 억,,61432,N,N,0,N,00,N
|
||
|
|
20230726,131105,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12590,-960,5,-7.08,1316374960,101457,118.72,13360,13510,12590,17610,9490,13550,12974.71,0.44,0,7759,14390,13970,13740,13320,13090,13855,13205,71,4060,500,9210,10,1,14102521,1776,-3.56,2.07,12,0.72,-3540.00,6095.00,32500,20230413,-61.26,12590,20230726,0.00,32500,-61.26,20230413,12590,0.00,20230726,32500,-61.26,20230413,12590,0.00,20230726,1.06,N,314130,500,70 억,,61432,N,N,0,N,00,N
|
||
|
|
20230726,121110,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12960,-590,5,-4.35,1009230560,77347,90.51,13360,13510,12830,17610,9490,13550,13048.09,0.44,0,7166,14390,13970,13740,13320,13090,13855,13205,71,4060,500,9210,10,1,14102521,1828,-3.66,2.13,12,0.55,-3540.00,6095.00,32500,20230413,-60.12,12830,20230726,1.01,32500,-60.12,20230413,12830,1.01,20230726,32500,-60.12,20230413,12830,1.01,20230726,1.06,N,314130,500,70 억,,61432,N,N,0,N,00,N
|
||
|
|
20230726,111104,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12960,-590,5,-4.35,902499210,69111,80.87,13360,13510,12830,17610,9490,13550,13058.69,0.44,0,6466,14390,13970,13740,13320,13090,13855,13205,71,4060,500,9210,10,1,14102521,1828,-3.66,2.13,12,0.49,-3540.00,6095.00,32500,20230413,-60.12,12830,20230726,1.01,32500,-60.12,20230413,12830,1.01,20230726,32500,-60.12,20230413,12830,1.01,20230726,1.06,N,314130,500,70 억,,61432,N,N,0,N,00,N
|
||
|
|
20230726,101112,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13020,-530,5,-3.91,424430460,32242,37.73,13360,13510,13020,17610,9490,13550,13163.90,0.44,0,-954,14390,13970,13740,13320,13090,13855,13205,71,4060,500,9210,10,1,14102521,1836,-3.68,2.14,12,0.23,-3540.00,6095.00,32500,20230413,-59.94,13020,20230726,0.00,32500,-59.94,20230413,13020,0.00,20230726,32500,-59.94,20230413,13020,0.00,20230726,1.06,N,314130,500,70 억,,61432,N,N,0,N,00,N
|
||
|
|
20230726,091106,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13270,-280,5,-2.07,68554360,5136,6.01,13360,13510,13270,17610,9490,13550,13347.81,0.44,0,-757,14390,13970,13740,13320,13090,13855,13205,71,4060,500,9210,10,1,14102521,1871,-3.75,2.18,12,0.04,-3540.00,6095.00,32500,20230413,-59.17,13270,20230726,0.00,32500,-59.17,20230413,13270,0.00,20230726,32500,-59.17,20230413,13270,0.00,20230726,1.06,N,314130,500,70 억,,61432,N,N,0,N,00,N
|
||
|
|
20230725,161104,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13550,-520,5,-3.70,1173965010,85395,119.74,13930,14160,13510,18290,9850,14070,13748.69,0.38,0,2968,14996,14532,14196,13732,13396,14365,13565,71,4220,500,9560,10,1,14102521,1911,-3.83,2.22,12,0.61,-3540.00,6095.00,32500,20230413,-58.31,13510,20230725,0.30,32500,-58.31,20230413,13510,0.30,20230725,32500,-58.31,20230413,13510,0.30,20230725,1.09,N,314130,500,70 억,,54086,N,N,44,N,00,N
|
||
|
|
20230725,151052,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13580,-490,5,-3.48,1128139440,82013,114.99,13930,14160,13510,18290,9850,14070,13755.62,0.38,0,3232,14996,14532,14196,13732,13396,14365,13565,71,4220,500,9560,10,1,14102521,1915,-3.84,2.23,12,0.58,-3540.00,6095.00,32500,20230413,-58.22,13510,20230725,0.52,32500,-58.22,20230413,13510,0.52,20230725,32500,-58.22,20230413,13510,0.52,20230725,1.09,N,314130,500,70 억,,54086,N,N,44,N,00,N
|
||
|
|
20230725,141049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13610,-460,5,-3.27,989478190,71786,100.65,13930,14160,13550,18290,9850,14070,13783.72,0.38,0,3287,14996,14532,14196,13732,13396,14365,13565,71,4220,500,9560,10,1,14102521,1919,-3.84,2.23,12,0.51,-3540.00,6095.00,32500,20230413,-58.12,13550,20230725,0.44,32500,-58.12,20230413,13550,0.44,20230725,32500,-58.12,20230413,13550,0.44,20230725,1.09,N,314130,500,70 억,,54086,N,N,44,N,00,N
|
||
|
|
20230725,131100,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13720,-350,5,-2.49,700935840,50674,71.05,13930,14160,13650,18290,9850,14070,13832.26,0.38,0,1913,14996,14532,14196,13732,13396,14365,13565,71,4220,500,9560,10,1,14102521,1935,-3.88,2.25,12,0.36,-3540.00,6095.00,32500,20230413,-57.78,13650,20230725,0.51,32500,-57.78,20230413,13650,0.51,20230725,32500,-57.78,20230413,13650,0.51,20230725,1.09,N,314130,500,70 억,,54086,N,N,44,N,00,N
|
||
|
|
20230725,121100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13900,-170,5,-1.21,392705240,28210,39.55,13930,14160,13810,18290,9850,14070,13920.78,0.38,0,3954,14996,14532,14196,13732,13396,14365,13565,71,4220,500,9560,10,1,14102521,1960,-3.93,2.28,12,0.20,-3540.00,6095.00,32500,20230413,-57.23,13790,20230719,0.80,32500,-57.23,20230413,13790,0.80,20230719,32500,-57.23,20230413,13790,0.80,20230719,1.09,N,314130,500,70 억,,54086,N,N,44,N,00,N
|
||
|
|
20230725,111057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13990,-80,5,-0.57,310804130,22321,31.30,13930,14160,13810,18290,9850,14070,13924.29,0.38,0,7114,14996,14532,14196,13732,13396,14365,13565,71,4220,500,9560,10,1,14102521,1973,-3.95,2.30,12,0.16,-3540.00,6095.00,32500,20230413,-56.95,13790,20230719,1.45,32500,-56.95,20230413,13790,1.45,20230719,32500,-56.95,20230413,13790,1.45,20230719,1.09,N,314130,500,70 억,,54086,N,N,44,N,00,N
|
||
|
|
20230725,101057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14150,80,2,0.57,259089780,18623,26.11,13930,14160,13810,18290,9850,14070,13912.35,0.38,0,7827,14996,14532,14196,13732,13396,14365,13565,71,4220,500,9560,10,1,14102521,1996,-4.00,2.32,12,0.13,-3540.00,6095.00,32500,20230413,-56.46,13790,20230719,2.61,32500,-56.46,20230413,13790,2.61,20230719,32500,-56.46,20230413,13790,2.61,20230719,1.09,N,314130,500,70 억,,54086,N,N,44,N,00,N
|
||
|
|
20230725,091056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13870,-200,5,-1.42,51874230,3735,5.24,13930,14070,13810,18290,9850,14070,13888.68,0.38,0,233,14996,14532,14196,13732,13396,14365,13565,71,4220,500,9560,10,1,14102521,1956,-3.92,2.28,12,0.03,-3540.00,6095.00,32500,20230413,-57.32,13790,20230719,0.58,32500,-57.32,20230413,13790,0.58,20230719,32500,-57.32,20230413,13790,0.58,20230719,1.09,N,314130,500,70 억,,54086,N,N,44,N,00,N
|
||
|
|
20230724,161058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14070,-590,5,-4.02,1007744490,71301,77.03,14660,14660,13860,19050,10270,14660,14133.67,0.45,0,-9309,15680,15170,14670,14160,13660,15425,14415,71,4390,500,9960,10,1,14102521,1984,-3.97,2.31,12,0.51,-3540.00,6095.00,32500,20230413,-56.71,13790,20230719,2.03,32500,-56.71,20230413,13790,2.03,20230719,32500,-56.71,20230413,13790,2.03,20230719,1.11,N,314130,500,70 억,,63855,N,N,44,N,00,N
|
||
|
|
20230724,151052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,-660,5,-4.50,987421140,69856,75.47,14660,14660,13860,19050,10270,14660,14135.08,0.45,0,-9510,15680,15170,14670,14160,13660,15425,14415,71,4390,500,9960,10,1,14102521,1974,-3.95,2.30,12,0.50,-3540.00,6095.00,32500,20230413,-56.92,13790,20230719,1.52,32500,-56.92,20230413,13790,1.52,20230719,32500,-56.92,20230413,13790,1.52,20230719,1.11,N,314130,500,70 억,,63855,N,N,0,N,00,N
|
||
|
|
20230724,141051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-540,5,-3.68,904328700,63940,69.08,14660,14660,13860,19050,10270,14660,14143.38,0.45,0,-10102,15680,15170,14670,14160,13660,15425,14415,71,4390,500,9960,10,1,14102521,1991,-3.99,2.32,12,0.45,-3540.00,6095.00,32500,20230413,-56.55,13790,20230719,2.39,32500,-56.55,20230413,13790,2.39,20230719,32500,-56.55,20230413,13790,2.39,20230719,1.11,N,314130,500,70 억,,63855,N,N,0,N,00,N
|
||
|
|
20230724,131052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13960,-700,5,-4.77,766373800,54084,58.43,14660,14660,13860,19050,10270,14660,14170.05,0.45,0,-10782,15680,15170,14670,14160,13660,15425,14415,71,4390,500,9960,10,1,14102521,1969,-3.94,2.29,12,0.38,-3540.00,6095.00,32500,20230413,-57.05,13790,20230719,1.23,32500,-57.05,20230413,13790,1.23,20230719,32500,-57.05,20230413,13790,1.23,20230719,1.11,N,314130,500,70 억,,63855,N,N,0,N,00,N
|
||
|
|
20230724,121053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14000,-660,5,-4.50,652507270,45977,49.67,14660,14660,13860,19050,10270,14660,14192.02,0.45,0,-8848,15680,15170,14670,14160,13660,15425,14415,71,4390,500,9960,10,1,14102521,1974,-3.95,2.30,12,0.33,-3540.00,6095.00,32500,20230413,-56.92,13790,20230719,1.52,32500,-56.92,20230413,13790,1.52,20230719,32500,-56.92,20230413,13790,1.52,20230719,1.11,N,314130,500,70 억,,63855,N,N,0,N,00,N
|
||
|
|
20230724,111059,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14120,-540,5,-3.68,413047830,28871,31.19,14660,14660,14110,19050,10270,14660,14306.64,0.45,0,-7860,15680,15170,14670,14160,13660,15425,14415,71,4390,500,9960,10,1,14102521,1991,-3.99,2.32,12,0.20,-3540.00,6095.00,32500,20230413,-56.55,13790,20230719,2.39,32500,-56.55,20230413,13790,2.39,20230719,32500,-56.55,20230413,13790,2.39,20230719,1.11,N,314130,500,70 억,,63855,N,N,0,N,00,N
|
||
|
|
20230724,101047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14350,-310,5,-2.11,290837740,20250,21.88,14660,14660,14200,19050,10270,14660,14362.33,0.45,0,-6598,15680,15170,14670,14160,13660,15425,14415,71,4390,500,9960,10,1,14102521,2024,-4.05,2.35,12,0.14,-3540.00,6095.00,32500,20230413,-55.85,13790,20230719,4.06,32500,-55.85,20230413,13790,4.06,20230719,32500,-55.85,20230413,13790,4.06,20230719,1.11,N,314130,500,70 억,,63855,N,N,0,N,00,N
|
||
|
|
20230724,091054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,-260,5,-1.77,119102430,8227,8.89,14660,14660,14330,19050,10270,14660,14476.97,0.45,0,-3956,15680,15170,14670,14160,13660,15425,14415,71,4390,500,9960,10,1,14102521,2031,-4.07,2.36,12,0.06,-3540.00,6095.00,32500,20230413,-55.69,13790,20230719,4.42,32500,-55.69,20230413,13790,4.42,20230719,32500,-55.69,20230413,13790,4.42,20230719,1.11,N,314130,500,70 억,,63855,N,N,0,N,00,N
|
||
|
|
20230721,161042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,350,2,2.45,1367299280,91825,292.02,14310,15180,14170,18600,10020,14310,14890.64,0.43,0,3176,14923,14616,14313,14006,13703,14465,13855,71,4290,500,9730,10,1,14102521,2067,-4.14,2.41,12,0.65,-3540.00,6095.00,32500,20230413,-54.89,13790,20230719,6.31,32500,-54.89,20230413,13790,6.31,20230719,32500,-54.89,20230413,13790,6.31,20230719,1.14,N,314130,500,70 억,,60950,N,N,183,N,00,N
|
||
|
|
20230721,151045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14680,370,2,2.59,1316666730,88377,281.05,14310,15180,14170,18600,10020,14310,14898.30,0.43,0,2090,14923,14616,14313,14006,13703,14465,13855,71,4290,500,9730,10,1,14102521,2070,-4.15,2.41,12,0.63,-3540.00,6095.00,32500,20230413,-54.83,13790,20230719,6.45,32500,-54.83,20230413,13790,6.45,20230719,32500,-54.83,20230413,13790,6.45,20230719,1.14,N,314130,500,70 억,,60950,N,N,183,N,00,N
|
||
|
|
20230721,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14830,520,2,3.63,1245757150,83547,265.69,14310,15180,14170,18600,10020,14310,14910.85,0.43,0,2644,14923,14616,14313,14006,13703,14465,13855,71,4290,500,9730,10,1,14102521,2091,-4.19,2.43,12,0.59,-3540.00,6095.00,32500,20230413,-54.37,13790,20230719,7.54,32500,-54.37,20230413,13790,7.54,20230719,32500,-54.37,20230413,13790,7.54,20230719,1.14,N,314130,500,70 억,,60950,N,N,183,N,00,N
|
||
|
|
20230721,131045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14770,460,2,3.21,1163795250,77990,248.02,14310,15180,14170,18600,10020,14310,14922.37,0.43,0,3507,14923,14616,14313,14006,13703,14465,13855,71,4290,500,9730,10,1,14102521,2083,-4.17,2.42,12,0.55,-3540.00,6095.00,32500,20230413,-54.55,13790,20230719,7.11,32500,-54.55,20230413,13790,7.11,20230719,32500,-54.55,20230413,13790,7.11,20230719,1.14,N,314130,500,70 억,,60950,N,N,183,N,00,N
|
||
|
|
20230721,121058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15060,750,2,5.24,999545800,66984,213.02,14310,15180,14170,18600,10020,14310,14922.16,0.43,0,9740,14923,14616,14313,14006,13703,14465,13855,71,4290,500,9730,10,1,14102521,2124,-4.25,2.47,12,0.47,-3540.00,6095.00,32500,20230413,-53.66,13790,20230719,9.21,32500,-53.66,20230413,13790,9.21,20230719,32500,-53.66,20230413,13790,9.21,20230719,1.14,N,314130,500,70 억,,60950,N,N,183,N,00,N
|
||
|
|
20230721,111054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15130,820,2,5.73,857167100,57549,183.01,14310,15130,14170,18600,10020,14310,14894.56,0.43,0,11112,14923,14616,14313,14006,13703,14465,13855,71,4290,500,9730,10,1,14102521,2134,-4.27,2.48,12,0.41,-3540.00,6095.00,32500,20230413,-53.45,13790,20230719,9.72,32500,-53.45,20230413,13790,9.72,20230719,32500,-53.45,20230413,13790,9.72,20230719,1.14,N,314130,500,70 억,,60950,N,N,183,N,00,N
|
||
|
|
20230721,101053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14910,600,2,4.19,545545270,36826,117.11,14310,15100,14170,18600,10020,14310,14814.13,0.43,0,1065,14923,14616,14313,14006,13703,14465,13855,71,4290,500,9730,10,1,14102521,2103,-4.21,2.45,12,0.26,-3540.00,6095.00,32500,20230413,-54.12,13790,20230719,8.12,32500,-54.12,20230413,13790,8.12,20230719,32500,-54.12,20230413,13790,8.12,20230719,1.14,N,314130,500,70 억,,60950,N,N,183,N,00,N
|
||
|
|
20230721,091049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14420,110,2,0.77,11573660,807,2.57,14310,14430,14170,18600,10020,14310,14341.59,0.43,0,-220,14923,14616,14313,14006,13703,14465,13855,71,4290,500,9730,10,1,14102521,2034,-4.07,2.37,12,0.01,-3540.00,6095.00,32500,20230413,-55.63,13790,20230719,4.57,32500,-55.63,20230413,13790,4.57,20230719,32500,-55.63,20230413,13790,4.57,20230719,1.14,N,314130,500,70 억,,60950,N,N,183,N,00,N
|
||
|
|
20230720,161038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14310,-130,5,-0.90,446069080,31270,37.52,14490,14620,14010,18770,10110,14440,14265.06,0.43,0,212,15273,14856,14323,13906,13373,15065,14115,71,4330,500,9810,10,1,14102521,2018,-4.04,2.35,12,0.22,-3540.00,6095.00,32500,20230413,-55.97,13790,20230719,3.77,32500,-55.97,20230413,13790,3.77,20230719,32500,-55.97,20230413,13790,3.77,20230719,1.16,N,314130,500,70 억,,60821,N,N,183,N,00,N
|
||
|
|
20230720,151039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,-40,5,-0.28,429304660,30099,36.12,14490,14620,14010,18770,10110,14440,14263.09,0.43,0,6,15273,14856,14323,13906,13373,15065,14115,71,4330,500,9810,10,1,14102521,2031,-4.07,2.36,12,0.21,-3540.00,6095.00,32500,20230413,-55.69,13790,20230719,4.42,32500,-55.69,20230413,13790,4.42,20230719,32500,-55.69,20230413,13790,4.42,20230719,1.16,N,314130,500,70 억,,60821,N,N,200,N,00,N
|
||
|
|
20230720,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14360,-80,5,-0.55,397279390,27867,33.44,14490,14620,14010,18770,10110,14440,14256.27,0.43,0,-27,15273,14856,14323,13906,13373,15065,14115,71,4330,500,9810,10,1,14102521,2025,-4.06,2.36,12,0.20,-3540.00,6095.00,32500,20230413,-55.82,13790,20230719,4.13,32500,-55.82,20230413,13790,4.13,20230719,32500,-55.82,20230413,13790,4.13,20230719,1.16,N,314130,500,70 억,,60821,N,N,200,N,00,N
|
||
|
|
20230720,131039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14440,0,3,0.00,357859280,25120,30.14,14490,14620,14010,18770,10110,14440,14245.99,0.43,0,1187,15273,14856,14323,13906,13373,15065,14115,71,4330,500,9810,10,1,14102521,2036,-4.08,2.37,12,0.18,-3540.00,6095.00,32500,20230413,-55.57,13790,20230719,4.71,32500,-55.57,20230413,13790,4.71,20230719,32500,-55.57,20230413,13790,4.71,20230719,1.16,N,314130,500,70 억,,60821,N,N,200,N,00,N
|
||
|
|
20230720,121047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14360,-80,5,-0.55,328680620,23093,27.71,14490,14620,14010,18770,10110,14440,14232.91,0.43,0,1108,15273,14856,14323,13906,13373,15065,14115,71,4330,500,9810,10,1,14102521,2025,-4.06,2.36,12,0.16,-3540.00,6095.00,32500,20230413,-55.82,13790,20230719,4.13,32500,-55.82,20230413,13790,4.13,20230719,32500,-55.82,20230413,13790,4.13,20230719,1.16,N,314130,500,70 억,,60821,N,N,200,N,00,N
|
||
|
|
20230720,111044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14380,-60,5,-0.42,312467050,21960,26.35,14490,14620,14010,18770,10110,14440,14228.92,0.43,0,1339,15273,14856,14323,13906,13373,15065,14115,71,4330,500,9810,10,1,14102521,2028,-4.06,2.36,12,0.16,-3540.00,6095.00,32500,20230413,-55.75,13790,20230719,4.28,32500,-55.75,20230413,13790,4.28,20230719,32500,-55.75,20230413,13790,4.28,20230719,1.16,N,314130,500,70 억,,60821,N,N,200,N,00,N
|
||
|
|
20230720,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14220,-220,5,-1.52,148516650,10376,12.45,14490,14620,14090,18770,10110,14440,14313.48,0.43,0,-1769,15273,14856,14323,13906,13373,15065,14115,71,4330,500,9810,10,1,14102521,2005,-4.02,2.33,12,0.07,-3540.00,6095.00,32500,20230413,-56.25,13790,20230719,3.12,32500,-56.25,20230413,13790,3.12,20230719,32500,-56.25,20230413,13790,3.12,20230719,1.16,N,314130,500,70 억,,60821,N,N,200,N,00,N
|
||
|
|
20230720,091035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14190,-250,5,-1.73,35105220,2465,2.96,14490,14490,14100,18770,10110,14440,14241.47,0.43,0,-540,15273,14856,14323,13906,13373,15065,14115,71,4330,500,9810,10,1,14102521,2001,-4.01,2.33,12,0.02,-3540.00,6095.00,32500,20230413,-56.34,13790,20230719,2.90,32500,-56.34,20230413,13790,2.90,20230719,32500,-56.34,20230413,13790,2.90,20230719,1.16,N,314130,500,70 억,,60821,N,N,200,N,00,N
|
||
|
|
20230719,161053,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14440,240,2,1.69,1173273400,82681,166.01,14120,14740,13790,18460,9940,14200,14190.30,0.27,0,23167,14893,14546,14373,14026,13853,14460,13940,71,4260,500,9650,10,1,14102521,2036,-4.08,2.37,12,0.59,-3540.00,6095.00,32500,20230413,-55.57,13790,20230719,4.71,32500,-55.57,20230413,13790,4.71,20230719,32500,-55.57,20230413,13790,4.71,20230719,1.17,N,314130,500,70 억,,37402,N,N,200,N,00,N
|
||
|
|
20230719,151053,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14420,220,2,1.55,1158646310,81668,163.97,14120,14740,13790,18460,9940,14200,14187.27,0.27,0,22716,14893,14546,14373,14026,13853,14460,13940,71,4260,500,9650,10,1,14102521,2034,-4.07,2.37,12,0.58,-3540.00,6095.00,32500,20230413,-55.63,13790,20230719,4.57,32500,-55.63,20230413,13790,4.57,20230719,32500,-55.63,20230413,13790,4.57,20230719,1.17,N,314130,500,70 억,,37402,N,N,121,N,00,N
|
||
|
|
20230719,141057,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14410,210,2,1.48,1122121120,79133,158.88,14120,14740,13790,18460,9940,14200,14180.19,0.27,0,22584,14893,14546,14373,14026,13853,14460,13940,71,4260,500,9650,10,1,14102521,2032,-4.07,2.36,12,0.56,-3540.00,6095.00,32500,20230413,-55.66,13790,20230719,4.50,32500,-55.66,20230413,13790,4.50,20230719,32500,-55.66,20230413,13790,4.50,20230719,1.17,N,314130,500,70 억,,37402,N,N,121,N,00,N
|
||
|
|
20230719,131041,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14630,430,2,3.03,1043030480,73673,147.92,14120,14740,13790,18460,9940,14200,14157.57,0.27,0,23832,14893,14546,14373,14026,13853,14460,13940,71,4260,500,9650,10,1,14102521,2063,-4.13,2.40,12,0.52,-3540.00,6095.00,32500,20230413,-54.98,13790,20230719,6.09,32500,-54.98,20230413,13790,6.09,20230719,32500,-54.98,20230413,13790,6.09,20230719,1.17,N,314130,500,70 억,,37402,N,N,121,N,00,N
|
||
|
|
20230719,121100,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14340,140,2,0.99,794078890,56479,113.40,14120,14440,13790,18460,9940,14200,14059.72,0.27,0,18958,14893,14546,14373,14026,13853,14460,13940,71,4260,500,9650,10,1,14102521,2022,-4.05,2.35,12,0.40,-3540.00,6095.00,32500,20230413,-55.88,13790,20230719,3.99,32500,-55.88,20230413,13790,3.99,20230719,32500,-55.88,20230413,13790,3.99,20230719,1.17,N,314130,500,70 억,,37402,N,N,121,N,00,N
|
||
|
|
20230719,111056,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14200,0,3,0.00,738711060,52594,105.60,14120,14440,13790,18460,9940,14200,14045.54,0.27,0,17737,14893,14546,14373,14026,13853,14460,13940,71,4260,500,9650,10,1,14102521,2003,-4.01,2.33,12,0.37,-3540.00,6095.00,32500,20230413,-56.31,13790,20230719,2.97,32500,-56.31,20230413,13790,2.97,20230719,32500,-56.31,20230413,13790,2.97,20230719,1.17,N,314130,500,70 억,,37402,N,N,121,N,00,N
|
||
|
|
20230719,101047,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13860,-340,5,-2.39,382693730,27481,55.18,14120,14200,13790,18460,9940,14200,13925.76,0.27,0,6515,14893,14546,14373,14026,13853,14460,13940,71,4260,500,9650,10,1,14102521,1955,-3.92,2.27,12,0.19,-3540.00,6095.00,32500,20230413,-57.35,13790,20230719,0.51,32500,-57.35,20230413,13790,0.51,20230719,32500,-57.35,20230413,13790,0.51,20230719,1.17,N,314130,500,70 억,,37402,N,N,121,N,00,N
|
||
|
|
20230719,091046,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13920,-280,5,-1.97,85896940,6132,12.31,14120,14200,13920,18460,9940,14200,14007.98,0.27,0,-1127,14893,14546,14373,14026,13853,14460,13940,71,4260,500,9650,10,1,14102521,1963,-3.93,2.28,12,0.04,-3540.00,6095.00,32500,20230413,-57.17,13920,20230719,0.00,32500,-57.17,20230413,13920,0.00,20230719,32500,-57.17,20230413,13920,0.00,20230719,1.17,N,314130,500,70 억,,37402,N,N,121,N,00,N
|
||
|
|
20230718,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14200,-210,5,-1.46,711651810,49716,52.11,14620,14720,14200,18730,10090,14410,14314.57,0.29,0,-4080,15670,15040,14560,13930,13450,14800,13690,71,4320,500,9790,10,1,14102521,2003,-4.01,2.33,12,0.35,-3540.00,6095.00,32500,20230413,-56.31,14080,20230717,0.85,32500,-56.31,20230413,14080,0.85,20230717,32500,-56.31,20230413,14080,0.85,20230717,1.16,N,314130,500,70 억,,41482,N,N,121,N,00,N
|
||
|
|
20230718,151044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14230,-180,5,-1.25,656772630,45853,48.06,14620,14720,14200,18730,10090,14410,14323.44,0.29,0,-4089,15670,15040,14560,13930,13450,14800,13690,71,4320,500,9790,10,1,14102521,2007,-4.02,2.33,12,0.33,-3540.00,6095.00,32500,20230413,-56.22,14080,20230717,1.07,32500,-56.22,20230413,14080,1.07,20230717,32500,-56.22,20230413,14080,1.07,20230717,1.16,N,314130,500,70 억,,41482,N,N,193,N,00,N
|
||
|
|
20230718,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,-170,5,-1.18,530709120,36994,38.77,14620,14720,14200,18730,10090,14410,14345.82,0.29,0,-1806,15670,15040,14560,13930,13450,14800,13690,71,4320,500,9790,10,1,14102521,2008,-4.02,2.34,12,0.26,-3540.00,6095.00,32500,20230413,-56.18,14080,20230717,1.14,32500,-56.18,20230413,14080,1.14,20230717,32500,-56.18,20230413,14080,1.14,20230717,1.16,N,314130,500,70 억,,41482,N,N,193,N,00,N
|
||
|
|
20230718,131040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14310,-100,5,-0.69,479360970,33395,35.00,14620,14720,14200,18730,10090,14410,14354.27,0.29,0,-496,15670,15040,14560,13930,13450,14800,13690,71,4320,500,9790,10,1,14102521,2018,-4.04,2.35,12,0.24,-3540.00,6095.00,32500,20230413,-55.97,14080,20230717,1.63,32500,-55.97,20230413,14080,1.63,20230717,32500,-55.97,20230413,14080,1.63,20230717,1.16,N,314130,500,70 억,,41482,N,N,193,N,00,N
|
||
|
|
20230718,121051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14320,-90,5,-0.62,396677510,27603,28.93,14620,14720,14200,18730,10090,14410,14370.81,0.29,0,-393,15670,15040,14560,13930,13450,14800,13690,71,4320,500,9790,10,1,14102521,2019,-4.05,2.35,12,0.20,-3540.00,6095.00,32500,20230413,-55.94,14080,20230717,1.70,32500,-55.94,20230413,14080,1.70,20230717,32500,-55.94,20230413,14080,1.70,20230717,1.16,N,314130,500,70 억,,41482,N,N,193,N,00,N
|
||
|
|
20230718,111049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14240,-170,5,-1.18,335618950,23322,24.44,14620,14720,14200,18730,10090,14410,14390.66,0.29,0,-794,15670,15040,14560,13930,13450,14800,13690,71,4320,500,9790,10,1,14102521,2008,-4.02,2.34,12,0.17,-3540.00,6095.00,32500,20230413,-56.18,14080,20230717,1.14,32500,-56.18,20230413,14080,1.14,20230717,32500,-56.18,20230413,14080,1.14,20230717,1.16,N,314130,500,70 억,,41482,N,N,193,N,00,N
|
||
|
|
20230718,101041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14290,-120,5,-0.83,252218580,17468,18.31,14620,14720,14200,18730,10090,14410,14438.89,0.29,0,-876,15670,15040,14560,13930,13450,14800,13690,71,4320,500,9790,10,1,14102521,2015,-4.04,2.34,12,0.12,-3540.00,6095.00,32500,20230413,-56.03,14080,20230717,1.49,32500,-56.03,20230413,14080,1.49,20230717,32500,-56.03,20230413,14080,1.49,20230717,1.16,N,314130,500,70 억,,41482,N,N,193,N,00,N
|
||
|
|
20230718,091038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14640,230,2,1.60,67126550,4593,4.81,14620,14720,14470,18730,10090,14410,14614.97,0.29,0,1399,15670,15040,14560,13930,13450,14800,13690,71,4320,500,9790,10,1,14102521,2065,-4.14,2.40,12,0.03,-3540.00,6095.00,32500,20230413,-54.95,14080,20230717,3.98,32500,-54.95,20230413,14080,3.98,20230717,32500,-54.95,20230413,14080,3.98,20230717,1.16,N,314130,500,70 억,,41482,N,N,193,N,00,N
|
||
|
|
20230717,161041,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14410,-790,5,-5.20,1366874100,95074,140.52,15190,15190,14080,19760,10640,15200,14376.93,0.36,0,-8882,16113,15656,15393,14936,14673,15525,14805,71,4560,500,10330,10,1,14102521,2032,-4.07,2.36,12,0.67,-3540.00,6095.00,32500,20230413,-55.66,14080,20230717,2.34,32500,-55.66,20230413,14080,2.34,20230717,32500,-55.66,20230413,14080,2.34,20230717,1.17,N,314130,500,70 억,,50356,N,N,193,N,00,N
|
||
|
|
20230717,151035,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14340,-860,5,-5.66,1319633010,91791,135.67,15190,15190,14080,19760,10640,15200,14376.50,0.36,0,-8193,16113,15656,15393,14936,14673,15525,14805,71,4560,500,10330,10,1,14102521,2022,-4.05,2.35,12,0.65,-3540.00,6095.00,32500,20230413,-55.88,14080,20230717,1.85,32500,-55.88,20230413,14080,1.85,20230717,32500,-55.88,20230413,14080,1.85,20230717,1.17,N,314130,500,70 억,,50356,N,N,3102,N,00,N
|
||
|
|
20230717,141039,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14370,-830,5,-5.46,1257854440,87480,129.30,15190,15190,14080,19760,10640,15200,14378.77,0.36,0,-7637,16113,15656,15393,14936,14673,15525,14805,71,4560,500,10330,10,1,14102521,2027,-4.06,2.36,12,0.62,-3540.00,6095.00,32500,20230413,-55.78,14080,20230717,2.06,32500,-55.78,20230413,14080,2.06,20230717,32500,-55.78,20230413,14080,2.06,20230717,1.17,N,314130,500,70 억,,50356,N,N,3102,N,00,N
|
||
|
|
20230717,131029,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14300,-900,5,-5.92,1211209490,84221,124.48,15190,15190,14080,19760,10640,15200,14381.32,0.36,0,-8439,16113,15656,15393,14936,14673,15525,14805,71,4560,500,10330,10,1,14102521,2017,-4.04,2.35,12,0.60,-3540.00,6095.00,32500,20230413,-56.00,14080,20230717,1.56,32500,-56.00,20230413,14080,1.56,20230717,32500,-56.00,20230413,14080,1.56,20230717,1.17,N,314130,500,70 억,,50356,N,N,3102,N,00,N
|
||
|
|
20230717,121040,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14380,-820,5,-5.39,1011835940,70295,103.90,15190,15190,14080,19760,10640,15200,14394.14,0.36,0,-9181,16113,15656,15393,14936,14673,15525,14805,71,4560,500,10330,10,1,14102521,2028,-4.06,2.36,12,0.50,-3540.00,6095.00,32500,20230413,-55.75,14080,20230717,2.13,32500,-55.75,20230413,14080,2.13,20230717,32500,-55.75,20230413,14080,2.13,20230717,1.17,N,314130,500,70 억,,50356,N,N,3102,N,00,N
|
||
|
|
20230717,111031,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14280,-920,5,-6.05,932716770,64781,95.75,15190,15190,14080,19760,10640,15200,14398.00,0.36,0,-9952,16113,15656,15393,14936,14673,15525,14805,71,4560,500,10330,10,1,14102521,2014,-4.03,2.34,12,0.46,-3540.00,6095.00,32500,20230413,-56.06,14080,20230717,1.42,32500,-56.06,20230413,14080,1.42,20230717,32500,-56.06,20230413,14080,1.42,20230717,1.17,N,314130,500,70 억,,50356,N,N,3102,N,00,N
|
||
|
|
20230717,101030,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14240,-960,5,-6.32,805005000,55853,82.55,15190,15190,14080,19760,10640,15200,14412.92,0.36,0,-10081,16113,15656,15393,14936,14673,15525,14805,71,4560,500,10330,10,1,14102521,2008,-4.02,2.34,12,0.40,-3540.00,6095.00,32500,20230413,-56.18,14080,20230717,1.14,32500,-56.18,20230413,14080,1.14,20230717,32500,-56.18,20230413,14080,1.14,20230717,1.17,N,314130,500,70 억,,50356,N,N,3102,N,00,N
|
||
|
|
20230717,091031,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14570,-630,5,-4.14,164223470,11139,16.46,15190,15190,14560,19760,10640,15200,14743.11,0.36,0,-4359,16113,15656,15393,14936,14673,15525,14805,71,4560,500,10330,10,1,14102521,2055,-4.12,2.39,12,0.08,-3540.00,6095.00,32500,20230413,-55.17,14560,20230717,0.07,32500,-55.17,20230413,14560,0.07,20230717,32500,-55.17,20230413,14560,0.07,20230717,1.17,N,314130,500,70 억,,50356,N,N,3102,N,00,N
|
||
|
|
20230714,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,-550,5,-3.49,1028690810,67372,110.27,15850,15850,15130,20450,11030,15750,15268.99,0.46,0,-14699,16516,16132,15926,15542,15336,16030,15440,71,4710,500,10710,10,1,14102521,2144,-4.29,2.49,12,0.48,-3540.00,6095.00,32500,20230413,-53.23,15000,20230711,1.33,32500,-53.23,20230413,15000,1.33,20230711,32500,-53.23,20230413,15000,1.33,20230711,1.19,N,314130,500,70 억,,65555,N,N,3102,N,00,N
|
||
|
|
20230714,151034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,-550,5,-3.49,977845850,64026,104.79,15850,15850,15130,20450,11030,15750,15272.64,0.46,0,-14315,16516,16132,15926,15542,15336,16030,15440,71,4710,500,10710,10,1,14102521,2144,-4.29,2.49,12,0.45,-3540.00,6095.00,32500,20230413,-53.23,15000,20230711,1.33,32500,-53.23,20230413,15000,1.33,20230711,32500,-53.23,20230413,15000,1.33,20230711,1.19,N,314130,500,70 억,,65555,N,N,1877,N,00,N
|
||
|
|
20230714,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15250,-500,5,-3.17,825896020,54033,88.44,15850,15850,15130,20450,11030,15750,15285.03,0.46,0,-10742,16516,16132,15926,15542,15336,16030,15440,71,4710,500,10710,10,1,14102521,2151,-4.31,2.50,12,0.38,-3540.00,6095.00,32500,20230413,-53.08,15000,20230711,1.67,32500,-53.08,20230413,15000,1.67,20230711,32500,-53.08,20230413,15000,1.67,20230711,1.19,N,314130,500,70 억,,65555,N,N,1877,N,00,N
|
||
|
|
20230714,131026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15280,-470,5,-2.98,755390700,49414,80.88,15850,15850,15130,20450,11030,15750,15286.98,0.46,0,-9531,16516,16132,15926,15542,15336,16030,15440,71,4710,500,10710,10,1,14102521,2155,-4.32,2.51,12,0.35,-3540.00,6095.00,32500,20230413,-52.98,15000,20230711,1.87,32500,-52.98,20230413,15000,1.87,20230711,32500,-52.98,20230413,15000,1.87,20230711,1.19,N,314130,500,70 억,,65555,N,N,1877,N,00,N
|
||
|
|
20230714,121025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,-550,5,-3.49,679375940,44430,72.72,15850,15850,15130,20450,11030,15750,15290.93,0.46,0,-7740,16516,16132,15926,15542,15336,16030,15440,71,4710,500,10710,10,1,14102521,2144,-4.29,2.49,12,0.32,-3540.00,6095.00,32500,20230413,-53.23,15000,20230711,1.33,32500,-53.23,20230413,15000,1.33,20230711,32500,-53.23,20230413,15000,1.33,20230711,1.19,N,314130,500,70 억,,65555,N,N,1877,N,00,N
|
||
|
|
20230714,111037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,-550,5,-3.49,454516740,29633,48.50,15850,15850,15170,20450,11030,15750,15338.20,0.46,0,-7576,16516,16132,15926,15542,15336,16030,15440,71,4710,500,10710,10,1,14102521,2144,-4.29,2.49,12,0.21,-3540.00,6095.00,32500,20230413,-53.23,15000,20230711,1.33,32500,-53.23,20230413,15000,1.33,20230711,32500,-53.23,20230413,15000,1.33,20230711,1.19,N,314130,500,70 억,,65555,N,N,1877,N,00,N
|
||
|
|
20230714,101038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15220,-530,5,-3.37,306863950,19934,32.63,15850,15850,15220,20450,11030,15750,15394.00,0.46,0,-5974,16516,16132,15926,15542,15336,16030,15440,71,4710,500,10710,10,1,14102521,2146,-4.30,2.50,12,0.14,-3540.00,6095.00,32500,20230413,-53.17,15000,20230711,1.47,32500,-53.17,20230413,15000,1.47,20230711,32500,-53.17,20230413,15000,1.47,20230711,1.19,N,314130,500,70 억,,65555,N,N,1877,N,00,N
|
||
|
|
20230714,091034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15610,-140,5,-0.89,39615620,2540,4.16,15850,15850,15520,20450,11030,15750,15596.70,0.46,0,-696,16516,16132,15926,15542,15336,16030,15440,71,4710,500,10710,10,1,14102521,2201,-4.41,2.56,12,0.02,-3540.00,6095.00,32500,20230413,-51.97,15000,20230711,4.07,32500,-51.97,20230413,15000,4.07,20230711,32500,-51.97,20230413,15000,4.07,20230711,1.19,N,314130,500,70 억,,65555,N,N,1877,N,00,N
|
||
|
|
20230713,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15750,200,2,1.29,975680070,60946,95.25,15900,16310,15720,20200,10890,15550,16008.97,0.51,0,-5855,15956,15752,15376,15172,14796,15855,15275,71,4655,500,10570,10,1,14102521,2221,-4.45,2.58,12,0.43,-3540.00,6095.00,32500,20230413,-51.54,15000,20230711,5.00,32500,-51.54,20230413,15000,5.00,20230711,32500,-51.54,20230413,15000,5.00,20230711,1.14,N,314130,500,70 억,,71511,N,N,1877,N,00,N
|
||
|
|
20230713,151023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15810,260,2,1.67,958661670,59866,93.56,15900,16310,15720,20200,10890,15550,16013.46,0.51,0,-5756,15956,15752,15376,15172,14796,15855,15275,71,4655,500,10570,10,1,14102521,2230,-4.47,2.59,12,0.42,-3540.00,6095.00,32500,20230413,-51.35,15000,20230711,5.40,32500,-51.35,20230413,15000,5.40,20230711,32500,-51.35,20230413,15000,5.40,20230711,1.14,N,314130,500,70 억,,71511,N,N,0,N,00,N
|
||
|
|
20230713,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15990,440,2,2.83,811256400,50576,79.04,15900,16310,15720,20200,10890,15550,16040.34,0.51,0,-1258,15956,15752,15376,15172,14796,15855,15275,71,4655,500,10570,10,1,14102521,2255,-4.52,2.62,12,0.36,-3540.00,6095.00,32500,20230413,-50.80,15000,20230711,6.60,32500,-50.80,20230413,15000,6.60,20230711,32500,-50.80,20230413,15000,6.60,20230711,1.14,N,314130,500,70 억,,71511,N,N,0,N,00,N
|
||
|
|
20230713,131027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15990,440,2,2.83,716769800,44659,69.80,15900,16310,15720,20200,10890,15550,16049.84,0.51,0,548,15956,15752,15376,15172,14796,15855,15275,71,4655,500,10570,10,1,14102521,2255,-4.52,2.62,12,0.32,-3540.00,6095.00,32500,20230413,-50.80,15000,20230711,6.60,32500,-50.80,20230413,15000,6.60,20230711,32500,-50.80,20230413,15000,6.60,20230711,1.14,N,314130,500,70 억,,71511,N,N,0,N,00,N
|
||
|
|
20230713,121022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16070,520,2,3.34,613158860,38161,59.64,15900,16310,15720,20200,10890,15550,16067.68,0.51,0,2300,15956,15752,15376,15172,14796,15855,15275,71,4655,500,10570,10,1,14102521,2266,-4.54,2.64,12,0.27,-3540.00,6095.00,32500,20230413,-50.55,15000,20230711,7.13,32500,-50.55,20230413,15000,7.13,20230711,32500,-50.55,20230413,15000,7.13,20230711,1.14,N,314130,500,70 억,,71511,N,N,0,N,00,N
|
||
|
|
20230713,111025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16110,560,2,3.60,499526640,31114,48.63,15900,16310,15720,20200,10890,15550,16054.72,0.51,0,3545,15956,15752,15376,15172,14796,15855,15275,71,4655,500,10570,10,1,14102521,2272,-4.55,2.64,12,0.22,-3540.00,6095.00,32500,20230413,-50.43,15000,20230711,7.40,32500,-50.43,20230413,15000,7.40,20230711,32500,-50.43,20230413,15000,7.40,20230711,1.14,N,314130,500,70 억,,71511,N,N,0,N,00,N
|
||
|
|
20230713,101019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16020,470,2,3.02,413646520,25750,40.24,15900,16310,15720,20200,10890,15550,16063.94,0.51,0,2568,15956,15752,15376,15172,14796,15855,15275,71,4655,500,10570,10,1,14102521,2259,-4.53,2.63,12,0.18,-3540.00,6095.00,32500,20230413,-50.71,15000,20230711,6.80,32500,-50.71,20230413,15000,6.80,20230711,32500,-50.71,20230413,15000,6.80,20230711,1.14,N,314130,500,70 억,,71511,N,N,0,N,00,N
|
||
|
|
20230713,091021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15840,290,2,1.86,68973740,4363,6.82,15900,15900,15740,20200,10890,15550,15808.79,0.51,0,-66,15956,15752,15376,15172,14796,15855,15275,71,4655,500,10570,10,1,14102521,2234,-4.47,2.60,12,0.03,-3540.00,6095.00,32500,20230413,-51.26,15000,20230711,5.60,32500,-51.26,20230413,15000,5.60,20230711,32500,-51.26,20230413,15000,5.60,20230711,1.14,N,314130,500,70 억,,71511,N,N,0,N,00,N
|
||
|
|
20230712,161018,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15550,450,2,2.98,953920820,62371,59.03,15200,15580,15000,19630,10570,15100,15293.62,0.46,0,7633,15780,15440,15220,14880,14660,15330,14770,71,4530,500,10260,10,1,14102521,2193,-4.39,2.55,12,0.44,-3540.00,6095.00,32500,20230413,-52.15,15000,20230712,3.67,32500,-52.15,20230413,15000,3.67,20230712,32500,-52.15,20230413,15000,3.67,20230712,1.16,N,314130,500,70 억,,64302,N,Y,0,N,00,N
|
||
|
|
20230712,151009,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15470,370,2,2.45,832240190,54528,51.61,15200,15560,15000,19630,10570,15100,15262.62,0.46,0,3422,15780,15440,15220,14880,14660,15330,14770,71,4530,500,10260,10,1,14102521,2182,-4.37,2.54,12,0.39,-3540.00,6095.00,32500,20230413,-52.40,15000,20230712,3.13,32500,-52.40,20230413,15000,3.13,20230712,32500,-52.40,20230413,15000,3.13,20230712,1.16,N,314130,500,70 억,,64302,N,N,0,N,00,N
|
||
|
|
20230712,141006,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15480,380,2,2.52,785789490,51513,48.75,15200,15560,15000,19630,10570,15100,15254.20,0.46,0,3044,15780,15440,15220,14880,14660,15330,14770,71,4530,500,10260,10,1,14102521,2183,-4.37,2.54,12,0.37,-3540.00,6095.00,32500,20230413,-52.37,15000,20230712,3.20,32500,-52.37,20230413,15000,3.20,20230712,32500,-52.37,20230413,15000,3.20,20230712,1.16,N,314130,500,70 억,,64302,N,N,0,N,00,N
|
||
|
|
20230712,131008,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15370,270,2,1.79,690034830,45311,42.88,15200,15470,15000,19630,10570,15100,15228.86,0.46,0,-366,15780,15440,15220,14880,14660,15330,14770,71,4530,500,10260,10,1,14102521,2168,-4.34,2.52,12,0.32,-3540.00,6095.00,32500,20230413,-52.71,15000,20230712,2.47,32500,-52.71,20230413,15000,2.47,20230712,32500,-52.71,20230413,15000,2.47,20230712,1.16,N,314130,500,70 억,,64302,N,N,0,N,00,N
|
||
|
|
20230712,121013,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15180,80,2,0.53,564200140,37065,35.08,15200,15470,15000,19630,10570,15100,15221.91,0.46,0,-1622,15780,15440,15220,14880,14660,15330,14770,71,4530,500,10260,10,1,14102521,2141,-4.29,2.49,12,0.26,-3540.00,6095.00,32500,20230413,-53.29,15000,20230712,1.20,32500,-53.29,20230413,15000,1.20,20230712,32500,-53.29,20230413,15000,1.20,20230712,1.16,N,314130,500,70 억,,64302,N,N,0,N,00,N
|
||
|
|
20230712,111013,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15110,10,2,0.07,523666470,34389,32.55,15200,15470,15000,19630,10570,15100,15227.73,0.46,0,-1528,15780,15440,15220,14880,14660,15330,14770,71,4530,500,10260,10,1,14102521,2131,-4.27,2.48,12,0.24,-3540.00,6095.00,32500,20230413,-53.51,15000,20230712,0.73,32500,-53.51,20230413,15000,0.73,20230712,32500,-53.51,20230413,15000,0.73,20230712,1.16,N,314130,500,70 억,,64302,N,N,0,N,00,N
|
||
|
|
20230712,101013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15350,250,2,1.66,261559080,17043,16.13,15200,15470,15190,19630,10570,15100,15347.01,0.46,0,2750,15780,15440,15220,14880,14660,15330,14770,71,4530,500,10260,10,1,14102521,2165,-4.34,2.52,12,0.12,-3540.00,6095.00,32500,20230413,-52.77,15000,20230711,2.33,32500,-52.77,20230413,15000,2.33,20230711,32500,-52.77,20230413,15000,2.33,20230711,1.16,N,314130,500,70 억,,64302,N,N,0,N,00,N
|
||
|
|
20230712,091014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15360,260,2,1.72,103175860,6760,6.40,15200,15400,15190,19630,10570,15100,15262.70,0.46,0,2069,15780,15440,15220,14880,14660,15330,14770,71,4530,500,10260,10,1,14102521,2166,-4.34,2.52,12,0.05,-3540.00,6095.00,32500,20230413,-52.74,15000,20230711,2.40,32500,-52.74,20230413,15000,2.40,20230711,32500,-52.74,20230413,15000,2.40,20230711,1.16,N,314130,500,70 억,,64302,N,N,0,N,00,N
|
||
|
|
20230711,161000,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15100,-260,5,-1.69,1558756180,102238,108.07,15400,15560,15000,19960,10760,15360,15247.23,0.34,0,16464,16140,15750,15520,15130,14900,15635,15015,71,4600,500,10440,10,1,14102521,2129,-4.27,2.48,12,0.72,-3540.00,6095.00,32500,20230413,-53.54,15000,20230711,0.67,32500,-53.54,20230413,15000,0.67,20230711,32500,-53.54,20230413,15000,0.67,20230711,1.14,N,314130,500,70 억,,48559,N,N,198,N,00,N
|
||
|
|
20230711,150957,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15050,-310,5,-2.02,1412473530,92549,97.83,15400,15560,15000,19960,10760,15360,15261.90,0.34,0,12048,16140,15750,15520,15130,14900,15635,15015,71,4600,500,10440,10,1,14102521,2122,-4.25,2.47,12,0.66,-3540.00,6095.00,32500,20230413,-53.69,15000,20230711,0.33,32500,-53.69,20230413,15000,0.33,20230711,32500,-53.69,20230413,15000,0.33,20230711,1.14,N,314130,500,70 억,,48559,N,N,198,N,00,N
|
||
|
|
20230711,140950,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15090,-270,5,-1.76,1144108280,74758,79.02,15400,15560,15000,19960,10760,15360,15304.16,0.34,0,5894,16140,15750,15520,15130,14900,15635,15015,71,4600,500,10440,10,1,14102521,2128,-4.26,2.48,12,0.53,-3540.00,6095.00,32500,20230413,-53.57,15000,20230711,0.60,32500,-53.57,20230413,15000,0.60,20230711,32500,-53.57,20230413,15000,0.60,20230711,1.14,N,314130,500,70 억,,48559,N,N,198,N,00,N
|
||
|
|
20230711,130940,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15160,-200,5,-1.30,894732040,58238,61.56,15400,15560,15060,19960,10760,15360,15363.37,0.34,0,4717,16140,15750,15520,15130,14900,15635,15015,71,4600,500,10440,10,1,14102521,2138,-4.28,2.49,12,0.41,-3540.00,6095.00,32500,20230413,-53.35,15060,20230711,0.66,32500,-53.35,20230413,15060,0.66,20230711,32500,-53.35,20230413,15060,0.66,20230711,1.14,N,314130,500,70 억,,48559,N,N,198,N,00,N
|
||
|
|
20230711,121002,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15330,-30,5,-0.20,685373620,44522,47.06,15400,15560,15250,19960,10760,15360,15394.04,0.34,0,6592,16140,15750,15520,15130,14900,15635,15015,71,4600,500,10440,10,1,14102521,2162,-4.33,2.52,12,0.32,-3540.00,6095.00,32500,20230413,-52.83,15250,20230711,0.52,32500,-52.83,20230413,15250,0.52,20230711,32500,-52.83,20230413,15250,0.52,20230711,1.14,N,314130,500,70 억,,48559,N,N,198,N,00,N
|
||
|
|
20230711,111007,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15330,-30,5,-0.20,611516800,39700,41.97,15400,15560,15250,19960,10760,15360,15403.45,0.34,0,7483,16140,15750,15520,15130,14900,15635,15015,71,4600,500,10440,10,1,14102521,2162,-4.33,2.52,12,0.28,-3540.00,6095.00,32500,20230413,-52.83,15250,20230711,0.52,32500,-52.83,20230413,15250,0.52,20230711,32500,-52.83,20230413,15250,0.52,20230711,1.14,N,314130,500,70 억,,48559,N,N,198,N,00,N
|
||
|
|
20230711,101004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15430,70,2,0.46,403180220,26096,27.59,15400,15560,15360,19960,10760,15360,15449.89,0.34,0,9224,16140,15750,15520,15130,14900,15635,15015,71,4600,500,10440,10,1,14102521,2176,-4.36,2.53,12,0.19,-3540.00,6095.00,32500,20230413,-52.52,15290,20230710,0.92,32500,-52.52,20230413,15290,0.92,20230710,32500,-52.52,20230413,15290,0.92,20230710,1.14,N,314130,500,70 억,,48559,N,N,198,N,00,N
|
||
|
|
20230711,091001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15400,40,2,0.26,6109390,396,0.42,15400,15500,15400,19960,10760,15360,15427.75,0.34,0,17,16140,15750,15520,15130,14900,15635,15015,71,4600,500,10440,10,1,14102521,2172,-4.35,2.53,12,0.00,-3540.00,6095.00,32500,20230413,-52.62,15290,20230710,0.72,32500,-52.62,20230413,15290,0.72,20230710,32500,-52.62,20230413,15290,0.72,20230710,1.14,N,314130,500,70 억,,48559,N,N,198,N,00,N
|
||
|
|
20230710,160953,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15360,-160,5,-1.03,1464431180,94601,110.13,15910,15910,15290,20150,10870,15520,15480.53,0.15,0,26769,16826,16172,15846,15192,14866,16010,15030,71,4640,500,10550,10,1,14102521,2166,-4.34,2.52,12,0.67,-3540.00,6095.00,32500,20230413,-52.74,15290,20230710,0.46,32500,-52.74,20230413,15290,0.46,20230710,32500,-52.74,20230413,15290,0.46,20230710,1.18,N,314130,500,70 억,,21666,N,N,198,N,00,N
|
||
|
|
20230710,150955,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15520,0,3,0.00,1406529430,90841,105.76,15910,15910,15290,20150,10870,15520,15483.42,0.15,0,26755,16826,16172,15846,15192,14866,16010,15030,71,4640,500,10550,10,1,14102521,2189,-4.38,2.55,12,0.64,-3540.00,6095.00,32500,20230413,-52.25,15290,20230710,1.50,32500,-52.25,20230413,15290,1.50,20230710,32500,-52.25,20230413,15290,1.50,20230710,1.18,N,314130,500,70 억,,21666,N,N,860,N,00,N
|
||
|
|
20230710,140945,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15630,110,2,0.71,1336095640,86303,100.47,15910,15910,15290,20150,10870,15520,15481.45,0.15,0,27244,16826,16172,15846,15192,14866,16010,15030,71,4640,500,10550,10,1,14102521,2204,-4.42,2.56,12,0.61,-3540.00,6095.00,32500,20230413,-51.91,15290,20230710,2.22,32500,-51.91,20230413,15290,2.22,20230710,32500,-51.91,20230413,15290,2.22,20230710,1.18,N,314130,500,70 억,,21666,N,N,860,N,00,N
|
||
|
|
20230710,130933,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15500,-20,5,-0.13,1243837290,80383,93.58,15910,15910,15290,20150,10870,15520,15473.88,0.15,0,25552,16826,16172,15846,15192,14866,16010,15030,71,4640,500,10550,10,1,14102521,2186,-4.38,2.54,12,0.57,-3540.00,6095.00,32500,20230413,-52.31,15290,20230710,1.37,32500,-52.31,20230413,15290,1.37,20230710,32500,-52.31,20230413,15290,1.37,20230710,1.18,N,314130,500,70 억,,21666,N,N,860,N,00,N
|
||
|
|
20230710,121000,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15490,-30,5,-0.19,1064670000,68813,80.11,15910,15910,15290,20150,10870,15520,15471.93,0.15,0,26228,16826,16172,15846,15192,14866,16010,15030,71,4640,500,10550,10,1,14102521,2184,-4.38,2.54,12,0.49,-3540.00,6095.00,32500,20230413,-52.34,15290,20230710,1.31,32500,-52.34,20230413,15290,1.31,20230710,32500,-52.34,20230413,15290,1.31,20230710,1.18,N,314130,500,70 억,,21666,N,N,860,N,00,N
|
||
|
|
20230710,110957,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,15310,-210,5,-1.35,961224000,62069,72.26,15910,15910,15300,20150,10870,15520,15486.38,0.15,0,26337,16826,16172,15846,15192,14866,16010,15030,71,4640,500,10550,10,1,14102521,2159,-4.32,2.51,12,0.44,-3540.00,6095.00,32500,20230413,-52.89,15300,20230710,0.07,32500,-52.89,20230413,15300,0.07,20230710,32500,-52.89,20230413,15300,0.07,20230710,1.18,N,314130,500,70 억,,21666,N,N,860,N,00,N
|
||
|
|
20230710,100957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15500,-20,5,-0.13,719995610,46430,54.05,15910,15910,15330,20150,10870,15520,15507.12,0.15,0,25545,16826,16172,15846,15192,14866,16010,15030,71,4640,500,10550,10,1,14102521,2186,-4.38,2.54,12,0.33,-3540.00,6095.00,32500,20230413,-52.31,15300,20221013,1.31,32500,-52.31,20230413,15330,1.11,20230710,32500,-52.31,20230413,15300,1.31,20221013,1.18,N,314130,500,70 억,,21666,N,N,860,N,00,N
|
||
|
|
20230710,090948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15590,70,2,0.45,67957650,4344,5.06,15910,15910,15500,20150,10870,15520,15644.03,0.15,0,-621,16826,16172,15846,15192,14866,16010,15030,71,4640,500,10550,10,1,14102521,2199,-4.40,2.56,12,0.03,-3540.00,6095.00,32500,20230413,-52.03,15300,20221013,1.90,32500,-52.03,20230413,15500,0.58,20230710,32500,-52.03,20230413,15300,1.90,20221013,1.18,N,314130,500,70 억,,21666,N,N,860,N,00,N
|
||
|
|
20230707,160946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15520,-840,5,-5.13,1350433440,85215,187.71,16500,16500,15520,21250,11460,16360,15847.75,0.13,0,3514,17080,16720,16480,16120,15880,16600,16000,71,4895,500,11120,10,1,14102521,2189,-4.38,2.55,12,0.60,-3540.00,6095.00,32500,20230413,-52.25,15300,20221013,1.44,32500,-52.25,20230413,15520,0.00,20230707,32500,-52.25,20230413,15300,1.44,20221013,1.19,N,314130,500,70 억,,17948,N,N,860,N,00,N
|
||
|
|
20230707,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15710,-650,5,-3.97,1218665810,76758,169.08,16500,16500,15540,21250,11460,16360,15876.66,0.13,0,2350,17080,16720,16480,16120,15880,16600,16000,71,4895,500,11120,10,1,14102521,2216,-4.44,2.58,12,0.54,-3540.00,6095.00,32500,20230413,-51.66,15300,20221013,2.68,32500,-51.66,20230413,15540,1.09,20230707,32500,-51.66,20230413,15300,2.68,20221013,1.19,N,314130,500,70 억,,17948,N,N,0,N,00,N
|
||
|
|
20230707,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15760,-600,5,-3.67,1024502360,64338,141.72,16500,16500,15600,21250,11460,16360,15923.68,0.13,0,3696,17080,16720,16480,16120,15880,16600,16000,71,4895,500,11120,10,1,14102521,2223,-4.45,2.59,12,0.46,-3540.00,6095.00,32500,20230413,-51.51,15300,20221013,3.01,32500,-51.51,20230413,15600,1.03,20230707,32500,-51.51,20230413,15300,3.01,20221013,1.19,N,314130,500,70 억,,17948,N,N,0,N,00,N
|
||
|
|
20230707,130950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15900,-460,5,-2.81,815039980,51006,112.35,16500,16500,15690,21250,11460,16360,15979.21,0.13,0,5523,17080,16720,16480,16120,15880,16600,16000,71,4895,500,11120,10,1,14102521,2242,-4.49,2.61,12,0.36,-3540.00,6095.00,32500,20230413,-51.08,15300,20221013,3.92,32500,-51.08,20230413,15690,1.34,20230707,32500,-51.08,20230413,15300,3.92,20221013,1.19,N,314130,500,70 억,,17948,N,N,0,N,00,N
|
||
|
|
20230707,120955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15920,-440,5,-2.69,636276130,39692,87.43,16500,16500,15700,21250,11460,16360,16030.25,0.13,0,4896,17080,16720,16480,16120,15880,16600,16000,71,4895,500,11120,10,1,14102521,2245,-4.50,2.61,12,0.28,-3540.00,6095.00,32500,20230413,-51.02,15300,20221013,4.05,32500,-51.02,20230413,15700,1.40,20230707,32500,-51.02,20230413,15300,4.05,20221013,1.19,N,314130,500,70 억,,17948,N,N,0,N,00,N
|
||
|
|
20230707,111001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15980,-380,5,-2.32,430711490,26739,58.90,16500,16500,15700,21250,11460,16360,16107.88,0.13,0,767,17080,16720,16480,16120,15880,16600,16000,71,4895,500,11120,10,1,14102521,2254,-4.51,2.62,12,0.19,-3540.00,6095.00,32500,20230413,-50.83,15300,20221013,4.44,32500,-50.83,20230413,15700,1.78,20230707,32500,-50.83,20230413,15300,4.44,20221013,1.19,N,314130,500,70 억,,17948,N,N,0,N,00,N
|
||
|
|
20230707,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16290,-70,5,-0.43,157472120,9666,21.29,16500,16500,16180,21250,11460,16360,16291.26,0.13,0,-609,17080,16720,16480,16120,15880,16600,16000,71,4895,500,11120,10,1,14102521,2297,-4.60,2.67,12,0.07,-3540.00,6095.00,32500,20230413,-49.88,15300,20221013,6.47,32500,-49.88,20230413,16180,0.68,20230707,32500,-49.88,20230413,15300,6.47,20221013,1.19,N,314130,500,70 억,,17948,N,N,0,N,00,N
|
||
|
|
20230707,090947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16450,90,2,0.55,27227320,1651,3.64,16500,16500,16400,21250,11460,16360,16492.29,0.13,0,-741,17080,16720,16480,16120,15880,16600,16000,71,4895,500,11120,10,1,14102521,2320,-4.65,2.70,12,0.01,-3540.00,6095.00,32500,20230413,-49.38,15300,20221013,7.52,32500,-49.38,20230413,16200,1.54,20230202,32500,-49.38,20230413,15300,7.52,20221013,1.19,N,314130,500,70 억,,17948,N,N,0,N,00,N
|
||
|
|
20230706,160947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16360,-500,5,-2.97,747528820,45276,178.14,16780,16840,16240,21900,11810,16860,16510.54,0.11,0,2451,17360,17110,16900,16650,16440,17005,16545,71,5045,500,11460,10,1,14102521,2307,-4.62,2.68,12,0.32,-3540.00,6095.00,32500,20230413,-49.66,15300,20221013,6.93,32500,-49.66,20230413,16200,0.99,20230202,32500,-49.66,20230413,15300,6.93,20221013,1.21,N,314130,500,70 억,,15631,N,N,375,N,00,N
|
||
|
|
20230706,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16390,-470,5,-2.79,718847070,43519,171.23,16780,16840,16240,21900,11810,16860,16518.01,0.11,0,2725,17360,17110,16900,16650,16440,17005,16545,71,5045,500,11460,10,1,14102521,2311,-4.63,2.69,12,0.31,-3540.00,6095.00,32500,20230413,-49.57,15300,20221013,7.12,32500,-49.57,20230413,16200,1.17,20230202,32500,-49.57,20230413,15300,7.12,20221013,1.21,N,314130,500,70 억,,15631,N,N,375,N,00,N
|
||
|
|
20230706,140948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16360,-500,5,-2.97,540986740,32613,128.32,16780,16840,16350,21900,11810,16860,16588.07,0.11,0,2847,17360,17110,16900,16650,16440,17005,16545,71,5045,500,11460,10,1,14102521,2307,-4.62,2.68,12,0.23,-3540.00,6095.00,32500,20230413,-49.66,15300,20221013,6.93,32500,-49.66,20230413,16200,0.99,20230202,32500,-49.66,20230413,15300,6.93,20221013,1.21,N,314130,500,70 억,,15631,N,N,375,N,00,N
|
||
|
|
20230706,130945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16620,-240,5,-1.42,370388100,22244,87.52,16780,16840,16580,21900,11810,16860,16651.15,0.11,0,3843,17360,17110,16900,16650,16440,17005,16545,71,5045,500,11460,10,1,14102521,2344,-4.69,2.73,12,0.16,-3540.00,6095.00,32500,20230413,-48.86,15300,20221013,8.63,32500,-48.86,20230413,16200,2.59,20230202,32500,-48.86,20230413,15300,8.63,20221013,1.21,N,314130,500,70 억,,15631,N,N,375,N,00,N
|
||
|
|
20230706,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16590,-270,5,-1.60,331078080,19875,78.20,16780,16840,16580,21900,11810,16860,16658.02,0.11,0,3843,17360,17110,16900,16650,16440,17005,16545,71,5045,500,11460,10,1,14102521,2340,-4.69,2.72,12,0.14,-3540.00,6095.00,32500,20230413,-48.95,15300,20221013,8.43,32500,-48.95,20230413,16200,2.41,20230202,32500,-48.95,20230413,15300,8.43,20221013,1.21,N,314130,500,70 억,,15631,N,N,375,N,00,N
|
||
|
|
20230706,110952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16700,-160,5,-0.95,206864210,12401,48.79,16780,16840,16590,21900,11810,16860,16681.25,0.11,0,3843,17360,17110,16900,16650,16440,17005,16545,71,5045,500,11460,10,1,14102521,2355,-4.72,2.74,12,0.09,-3540.00,6095.00,32500,20230413,-48.62,15300,20221013,9.15,32500,-48.62,20230413,16200,3.09,20230202,32500,-48.62,20230413,15300,9.15,20221013,1.21,N,314130,500,70 억,,15631,N,N,375,N,00,N
|
||
|
|
20230706,100948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16660,-200,5,-1.19,167209610,10031,39.47,16780,16840,16590,21900,11810,16860,16669.29,0.11,0,3580,17360,17110,16900,16650,16440,17005,16545,71,5045,500,11460,10,1,14102521,2349,-4.71,2.73,12,0.07,-3540.00,6095.00,32500,20230413,-48.74,15300,20221013,8.89,32500,-48.74,20230413,16200,2.84,20230202,32500,-48.74,20230413,15300,8.89,20221013,1.21,N,314130,500,70 억,,15631,N,N,375,N,00,N
|
||
|
|
20230706,090946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16700,-160,5,-0.95,18105090,1080,4.25,16780,16840,16700,21900,11810,16860,16763.97,0.11,0,-122,17360,17110,16900,16650,16440,17005,16545,71,5045,500,11460,10,1,14102521,2355,-4.72,2.74,12,0.01,-3540.00,6095.00,32500,20230413,-48.62,15300,20221013,9.15,32500,-48.62,20230413,16200,3.09,20230202,32500,-48.62,20230413,15300,9.15,20221013,1.21,N,314130,500,70 억,,15631,N,N,375,N,00,N
|
||
|
|
20230705,160942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16860,-140,5,-0.82,422564280,25028,92.21,17000,17150,16690,22100,11900,17000,16883.72,0.11,0,324,17600,17300,17140,16840,16680,17220,16760,71,5100,500,11560,10,1,14102521,2378,-4.76,2.77,12,0.18,-3540.00,6095.00,32500,20230413,-48.12,15300,20221013,10.20,32500,-48.12,20230413,16200,4.07,20230202,32500,-48.12,20230413,15300,10.20,20221013,1.20,N,314130,500,70 억,,16007,N,N,375,N,00,N
|
||
|
|
20230705,150938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16850,-150,5,-0.88,399826640,23679,87.24,17000,17150,16690,22100,11900,17000,16885.28,0.11,0,304,17600,17300,17140,16840,16680,17220,16760,71,5100,500,11560,10,1,14102521,2376,-4.76,2.76,12,0.17,-3540.00,6095.00,32500,20230413,-48.15,15300,20221013,10.13,32500,-48.15,20230413,16200,4.01,20230202,32500,-48.15,20230413,15300,10.13,20221013,1.20,N,314130,500,70 억,,16007,N,N,77,N,00,N
|
||
|
|
20230705,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16790,-210,5,-1.24,377436600,22348,82.34,17000,17150,16690,22100,11900,17000,16889.05,0.11,0,-18,17600,17300,17140,16840,16680,17220,16760,71,5100,500,11560,10,1,14102521,2368,-4.74,2.75,12,0.16,-3540.00,6095.00,32500,20230413,-48.34,15300,20221013,9.74,32500,-48.34,20230413,16200,3.64,20230202,32500,-48.34,20230413,15300,9.74,20221013,1.20,N,314130,500,70 억,,16007,N,N,77,N,00,N
|
||
|
|
20230705,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16890,-110,5,-0.65,231153810,13641,50.26,17000,17150,16860,22100,11900,17000,16945.52,0.11,0,-316,17600,17300,17140,16840,16680,17220,16760,71,5100,500,11560,10,1,14102521,2382,-4.77,2.77,12,0.10,-3540.00,6095.00,32500,20230413,-48.03,15300,20221013,10.39,32500,-48.03,20230413,16200,4.26,20230202,32500,-48.03,20230413,15300,10.39,20221013,1.20,N,314130,500,70 억,,16007,N,N,77,N,00,N
|
||
|
|
20230705,120929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16960,-40,5,-0.24,180806230,10659,39.27,17000,17150,16880,22100,11900,17000,16962.78,0.11,0,216,17600,17300,17140,16840,16680,17220,16760,71,5100,500,11560,10,1,14102521,2392,-4.79,2.78,12,0.08,-3540.00,6095.00,32500,20230413,-47.82,15300,20221013,10.85,32500,-47.82,20230413,16200,4.69,20230202,32500,-47.82,20230413,15300,10.85,20221013,1.20,N,314130,500,70 억,,16007,N,N,77,N,00,N
|
||
|
|
20230705,110939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16900,-100,5,-0.59,132683850,7814,28.79,17000,17150,16880,22100,11900,17000,16980.27,0.11,0,191,17600,17300,17140,16840,16680,17220,16760,71,5100,500,11560,10,1,14102521,2383,-4.77,2.77,12,0.06,-3540.00,6095.00,32500,20230413,-48.00,15300,20221013,10.46,32500,-48.00,20230413,16200,4.32,20230202,32500,-48.00,20230413,15300,10.46,20221013,1.20,N,314130,500,70 억,,16007,N,N,77,N,00,N
|
||
|
|
20230705,100930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,-10,5,-0.06,100800520,5934,21.86,17000,17150,16880,22100,11900,17000,16986.94,0.11,0,109,17600,17300,17140,16840,16680,17220,16760,71,5100,500,11560,10,1,14102521,2396,-4.80,2.79,12,0.04,-3540.00,6095.00,32500,20230413,-47.72,15300,20221013,11.05,32500,-47.72,20230413,16200,4.88,20230202,32500,-47.72,20230413,15300,11.05,20221013,1.20,N,314130,500,70 억,,16007,N,N,77,N,00,N
|
||
|
|
20230705,090930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17090,90,2,0.53,7337850,431,1.59,17000,17090,16980,22100,11900,17000,17025.17,0.11,0,-2,17600,17300,17140,16840,16680,17220,16760,71,5100,500,11560,10,1,14102521,2410,-4.83,2.80,12,0.00,-3540.00,6095.00,32500,20230413,-47.42,15300,20221013,11.70,32500,-47.42,20230413,16200,5.49,20230202,32500,-47.42,20230413,15300,11.70,20221013,1.20,N,314130,500,70 억,,16007,N,N,77,N,00,N
|
||
|
|
20230704,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17000,-310,5,-1.79,464013210,27136,133.30,17310,17440,16980,22500,12120,17310,17099.73,0.14,0,-3171,17756,17532,17276,17052,16796,17405,16925,71,5190,500,11770,10,1,14102521,2397,-4.80,2.79,12,0.19,-3540.00,6095.00,32500,20230413,-47.69,15300,20221013,11.11,32500,-47.69,20230413,16200,4.94,20230202,32500,-47.69,20230413,15300,11.11,20221013,1.20,N,314130,500,70 억,,20177,N,N,77,N,00,N
|
||
|
|
20230704,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17000,-310,5,-1.79,429608940,25112,123.36,17310,17440,16980,22500,12120,17310,17107.72,0.14,0,-3354,17756,17532,17276,17052,16796,17405,16925,71,5190,500,11770,10,1,14102521,2397,-4.80,2.79,12,0.18,-3540.00,6095.00,32500,20230413,-47.69,15300,20221013,11.11,32500,-47.69,20230413,16200,4.94,20230202,32500,-47.69,20230413,15300,11.11,20221013,1.20,N,314130,500,70 억,,20177,N,N,141,N,00,N
|
||
|
|
20230704,140921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17100,-210,5,-1.21,299575600,17475,85.84,17310,17440,17060,22500,12120,17310,17143.10,0.14,0,-1817,17756,17532,17276,17052,16796,17405,16925,71,5190,500,11770,10,1,14102521,2412,-4.83,2.81,12,0.12,-3540.00,6095.00,32500,20230413,-47.38,15300,20221013,11.76,32500,-47.38,20230413,16200,5.56,20230202,32500,-47.38,20230413,15300,11.76,20221013,1.20,N,314130,500,70 억,,20177,N,N,141,N,00,N
|
||
|
|
20230704,130908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17100,-210,5,-1.21,265814850,15500,76.14,17310,17440,17060,22500,12120,17310,17149.35,0.14,0,-1255,17756,17532,17276,17052,16796,17405,16925,71,5190,500,11770,10,1,14102521,2412,-4.83,2.81,12,0.11,-3540.00,6095.00,32500,20230413,-47.38,15300,20221013,11.76,32500,-47.38,20230413,16200,5.56,20230202,32500,-47.38,20230413,15300,11.76,20221013,1.20,N,314130,500,70 억,,20177,N,N,141,N,00,N
|
||
|
|
20230704,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17120,-190,5,-1.10,236634900,13793,67.76,17310,17440,17060,22500,12120,17310,17156.16,0.14,0,-1264,17756,17532,17276,17052,16796,17405,16925,71,5190,500,11770,10,1,14102521,2414,-4.84,2.81,12,0.10,-3540.00,6095.00,32500,20230413,-47.32,15300,20221013,11.90,32500,-47.32,20230413,16200,5.68,20230202,32500,-47.32,20230413,15300,11.90,20221013,1.20,N,314130,500,70 억,,20177,N,N,141,N,00,N
|
||
|
|
20230704,110913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17150,-160,5,-0.92,226003080,13172,64.71,17310,17440,17060,22500,12120,17310,17157.84,0.14,0,-1640,17756,17532,17276,17052,16796,17405,16925,71,5190,500,11770,10,1,14102521,2419,-4.84,2.81,12,0.09,-3540.00,6095.00,32500,20230413,-47.23,15300,20221013,12.09,32500,-47.23,20230413,16200,5.86,20230202,32500,-47.23,20230413,15300,12.09,20221013,1.20,N,314130,500,70 억,,20177,N,N,141,N,00,N
|
||
|
|
20230704,100908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17310,0,3,0.00,175567060,10228,50.24,17310,17440,17070,22500,12120,17310,17165.34,0.14,0,-1253,17756,17532,17276,17052,16796,17405,16925,71,5190,500,11770,10,1,14102521,2441,-4.89,2.84,12,0.07,-3540.00,6095.00,32500,20230413,-46.74,15300,20221013,13.14,32500,-46.74,20230413,16200,6.85,20230202,32500,-46.74,20230413,15300,13.14,20221013,1.20,N,314130,500,70 억,,20177,N,N,141,N,00,N
|
||
|
|
20230704,090908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17300,-10,5,-0.06,5225020,302,1.48,17310,17440,17280,22500,12120,17310,17301.39,0.14,0,-65,17756,17532,17276,17052,16796,17405,16925,71,5190,500,11770,10,1,14102521,2440,-4.89,2.84,12,0.00,-3540.00,6095.00,32500,20230413,-46.77,15300,20221013,13.07,32500,-46.77,20230413,16200,6.79,20230202,32500,-46.77,20230413,15300,13.07,20221013,1.20,N,314130,500,70 억,,20177,N,N,141,N,00,N
|
||
|
|
20230703,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17310,-10,5,-0.06,352637810,20331,46.74,17320,17500,17020,22500,12130,17320,17344.83,0.14,0,1059,18000,17660,17170,16830,16340,17830,17000,71,5185,500,11770,10,1,14102521,2441,-4.89,2.84,12,0.14,-3540.00,6095.00,32500,20230413,-46.74,15300,20221013,13.14,32500,-46.74,20230413,16200,6.85,20230202,32500,-46.74,20230413,15300,13.14,20221013,1.26,N,314130,500,70 억,,19118,N,N,141,N,00,N
|
||
|
|
20230703,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17320,0,3,0.00,333216970,19208,44.16,17320,17500,17020,22500,12130,17320,17347.82,0.14,0,1084,18000,17660,17170,16830,16340,17830,17000,71,5185,500,11770,10,1,14102521,2443,-4.89,2.84,12,0.14,-3540.00,6095.00,32500,20230413,-46.71,15300,20221013,13.20,32500,-46.71,20230413,16200,6.91,20230202,32500,-46.71,20230413,15300,13.20,20221013,1.26,N,314130,500,70 억,,19118,N,N,245,N,00,N
|
||
|
|
20230703,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17390,70,2,0.40,279097970,16081,36.97,17320,17500,17020,22500,12130,17320,17355.76,0.14,0,1232,18000,17660,17170,16830,16340,17830,17000,71,5185,500,11770,10,1,14102521,2452,-4.91,2.85,12,0.11,-3540.00,6095.00,32500,20230413,-46.49,15300,20221013,13.66,32500,-46.49,20230413,16200,7.35,20230202,32500,-46.49,20230413,15300,13.66,20221013,1.26,N,314130,500,70 억,,19118,N,N,245,N,00,N
|
||
|
|
20230703,130901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17400,80,2,0.46,250380190,14426,33.17,17320,17500,17020,22500,12130,17320,17356.18,0.14,0,1440,18000,17660,17170,16830,16340,17830,17000,71,5185,500,11770,10,1,14102521,2454,-4.92,2.85,12,0.10,-3540.00,6095.00,32500,20230413,-46.46,15300,20221013,13.73,32500,-46.46,20230413,16200,7.41,20230202,32500,-46.46,20230413,15300,13.73,20221013,1.26,N,314130,500,70 억,,19118,N,N,245,N,00,N
|
||
|
|
20230703,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17360,40,2,0.23,230126560,13261,30.49,17320,17500,17020,22500,12130,17320,17353.64,0.14,0,1652,18000,17660,17170,16830,16340,17830,17000,71,5185,500,11770,10,1,14102521,2448,-4.90,2.85,12,0.09,-3540.00,6095.00,32500,20230413,-46.58,15300,20221013,13.46,32500,-46.58,20230413,16200,7.16,20230202,32500,-46.58,20230413,15300,13.46,20221013,1.26,N,314130,500,70 억,,19118,N,N,245,N,00,N
|
||
|
|
20230703,110902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17440,120,2,0.69,177514120,10231,23.52,17320,17500,17020,22500,12130,17320,17350.61,0.14,0,2614,18000,17660,17170,16830,16340,17830,17000,71,5185,500,11770,10,1,14102521,2459,-4.93,2.86,12,0.07,-3540.00,6095.00,32500,20230413,-46.34,15300,20221013,13.99,32500,-46.34,20230413,16200,7.65,20230202,32500,-46.34,20230413,15300,13.99,20221013,1.26,N,314130,500,70 억,,19118,N,N,245,N,00,N
|
||
|
|
20230703,100850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17430,110,2,0.64,70061090,4026,9.26,17320,17500,17020,22500,12130,17320,17402.16,0.14,0,-52,18000,17660,17170,16830,16340,17830,17000,71,5185,500,11770,10,1,14102521,2458,-4.92,2.86,12,0.03,-3540.00,6095.00,32500,20230413,-46.37,15300,20221013,13.92,32500,-46.37,20230413,16200,7.59,20230202,32500,-46.37,20230413,15300,13.92,20221013,1.26,N,314130,500,70 억,,19118,N,N,245,N,00,N
|
||
|
|
20230703,090858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17410,90,2,0.52,15943000,922,2.12,17320,17410,17020,22500,12130,17320,17291.76,0.14,0,-176,18000,17660,17170,16830,16340,17830,17000,71,5185,500,11770,10,1,14102521,2455,-4.92,2.86,12,0.01,-3540.00,6095.00,32500,20230413,-46.43,15300,20221013,13.79,32500,-46.43,20230413,16200,7.47,20230202,32500,-46.43,20230413,15300,13.79,20221013,1.26,N,314130,500,70 억,,19118,N,N,245,N,00,N
|