138 lines
58 KiB
CSV
138 lines
58 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
|
||
|
|
20250124,160756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-240,5,-3.48,4767571100,712246,124.71,6930,6930,6560,8950,4830,6890,6693.84,5.44,0,-173288,7056,6972,6826,6742,6596,7015,6785,295,2060,500,4820,10,1,59031771,3926,15.80,3.04,12,1.21,421.00,2188.00,8010,20241223,-16.98,4250,20240604,56.47,7680,-13.41,20250107,6270,6.06,20250110,8010,-16.98,20241223,4250,56.47,20240604,8.61,N,099430,500,295 억,,3209204,N,N,5,N,00,N
|
||
|
|
20250124,150756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-260,5,-3.77,4326036680,645705,113.06,6930,6930,6560,8950,4830,6890,6699.71,5.44,0,-156307,7056,6972,6826,6742,6596,7015,6785,295,2060,500,4820,10,1,59031771,3914,15.75,3.03,12,1.09,421.00,2188.00,8010,20241223,-17.23,4250,20240604,56.00,7680,-13.67,20250107,6270,5.74,20250110,8010,-17.23,20241223,4250,56.00,20240604,8.61,N,099430,500,295 억,,3209204,N,N,51,N,00,N
|
||
|
|
20250124,140755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,-170,5,-2.47,3299273620,491735,86.10,6930,6930,6560,8950,4830,6890,6709.45,5.44,0,-131838,7056,6972,6826,6742,6596,7015,6785,295,2060,500,4820,10,1,59031771,3967,15.96,3.07,12,0.83,421.00,2188.00,8010,20241223,-16.10,4250,20240604,58.12,7680,-12.50,20250107,6270,7.18,20250110,8010,-16.10,20241223,4250,58.12,20240604,8.61,N,099430,500,295 억,,3209204,N,N,51,N,00,N
|
||
|
|
20250124,130756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-130,5,-1.89,2998391110,446998,78.27,6930,6930,6560,8950,4830,6890,6707.84,5.44,0,-135796,7056,6972,6826,6742,6596,7015,6785,295,2060,500,4820,10,1,59031771,3991,16.06,3.09,12,0.76,421.00,2188.00,8010,20241223,-15.61,4250,20240604,59.06,7680,-11.98,20250107,6270,7.81,20250110,8010,-15.61,20241223,4250,59.06,20240604,8.61,N,099430,500,295 억,,3209204,N,N,51,N,00,N
|
||
|
|
20250124,120754,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,-170,5,-2.47,2869070850,427798,74.91,6930,6930,6560,8950,4830,6890,6706.60,5.44,0,-133546,7056,6972,6826,6742,6596,7015,6785,295,2060,500,4820,10,1,59031771,3967,15.96,3.07,12,0.72,421.00,2188.00,8010,20241223,-16.10,4250,20240604,58.12,7680,-12.50,20250107,6270,7.18,20250110,8010,-16.10,20241223,4250,58.12,20240604,8.61,N,099430,500,295 억,,3209204,N,N,51,N,00,N
|
||
|
|
20250124,110755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-130,5,-1.89,2700850200,402787,70.53,6930,6930,6560,8950,4830,6890,6705.41,5.44,0,-127899,7056,6972,6826,6742,6596,7015,6785,295,2060,500,4820,10,1,59031771,3991,16.06,3.09,12,0.68,421.00,2188.00,8010,20241223,-15.61,4250,20240604,59.06,7680,-11.98,20250107,6270,7.81,20250110,8010,-15.61,20241223,4250,59.06,20240604,8.61,N,099430,500,295 억,,3209204,N,N,51,N,00,N
|
||
|
|
20250124,100753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-120,5,-1.74,2326263390,347336,60.82,6930,6930,6560,8950,4830,6890,6697.44,5.44,0,-130552,7056,6972,6826,6742,6596,7015,6785,295,2060,500,4820,10,1,59031771,3996,16.08,3.09,12,0.59,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7680,-11.85,20250107,6270,7.97,20250110,8010,-15.48,20241223,4250,59.29,20240604,8.61,N,099430,500,295 억,,3209204,N,N,51,N,00,N
|
||
|
|
20250124,090756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6790,-100,5,-1.45,350970900,51366,8.99,6930,6930,6760,8950,4830,6890,6832.75,5.44,0,-25267,7056,6972,6826,6742,6596,7015,6785,295,2060,500,4820,10,1,59031771,4008,16.13,3.10,12,0.09,421.00,2188.00,8010,20241223,-15.23,4250,20240604,59.76,7680,-11.59,20250107,6270,8.29,20250110,8010,-15.23,20241223,4250,59.76,20240604,8.61,N,099430,500,295 억,,3209204,N,N,51,N,00,N
|
||
|
|
20250123,160752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6890,110,2,1.62,3864504810,569599,88.35,6780,6910,6680,8810,4750,6780,6781.32,5.30,0,81125,6960,6870,6750,6660,6540,6915,6705,295,2030,500,4740,10,1,59031771,4067,16.37,3.15,12,0.96,421.00,2188.00,8010,20241223,-13.98,4250,20240604,62.12,7680,-10.29,20250107,6270,9.89,20250110,8010,-13.98,20241223,4250,62.12,20240604,8.42,N,099430,500,295 억,,3129209,N,N,51,N,00,N
|
||
|
|
20250123,150751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,20,2,0.29,3453243220,509687,79.05,6780,6910,6680,8810,4750,6780,6775.22,5.30,0,73313,6960,6870,6750,6660,6540,6915,6705,295,2030,500,4740,10,1,59031771,4014,16.15,3.11,12,0.86,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7680,-11.46,20250107,6270,8.45,20250110,8010,-15.11,20241223,4250,60.00,20240604,8.42,N,099430,500,295 억,,3129209,N,N,0,N,00,N
|
||
|
|
20250123,140751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,-30,5,-0.44,2274172530,337188,52.30,6780,6830,6680,8810,4750,6780,6744.52,5.30,0,29827,6960,6870,6750,6660,6540,6915,6705,295,2030,500,4740,10,1,59031771,3985,16.03,3.09,12,0.57,421.00,2188.00,8010,20241223,-15.73,4250,20240604,58.82,7680,-12.11,20250107,6270,7.66,20250110,8010,-15.73,20241223,4250,58.82,20240604,8.42,N,099430,500,295 억,,3129209,N,N,0,N,00,N
|
||
|
|
20250123,130750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6740,-40,5,-0.59,1967035070,291555,45.22,6780,6830,6680,8810,4750,6780,6746.70,5.30,0,25224,6960,6870,6750,6660,6540,6915,6705,295,2030,500,4740,10,1,59031771,3979,16.01,3.08,12,0.49,421.00,2188.00,8010,20241223,-15.86,4250,20240604,58.59,7680,-12.24,20250107,6270,7.50,20250110,8010,-15.86,20241223,4250,58.59,20240604,8.42,N,099430,500,295 억,,3129209,N,N,0,N,00,N
|
||
|
|
20250123,120752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,-60,5,-0.88,1691617620,250543,38.86,6780,6830,6680,8810,4750,6780,6751.81,5.30,0,12603,6960,6870,6750,6660,6540,6915,6705,295,2030,500,4740,10,1,59031771,3967,15.96,3.07,12,0.42,421.00,2188.00,8010,20241223,-16.10,4250,20240604,58.12,7680,-12.50,20250107,6270,7.18,20250110,8010,-16.10,20241223,4250,58.12,20240604,8.42,N,099430,500,295 억,,3129209,N,N,0,N,00,N
|
||
|
|
20250123,110743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6740,-40,5,-0.59,1474542130,218237,33.85,6780,6830,6680,8810,4750,6780,6756.61,5.30,0,9903,6960,6870,6750,6660,6540,6915,6705,295,2030,500,4740,10,1,59031771,3979,16.01,3.08,12,0.37,421.00,2188.00,8010,20241223,-15.86,4250,20240604,58.59,7680,-12.24,20250107,6270,7.50,20250110,8010,-15.86,20241223,4250,58.59,20240604,8.42,N,099430,500,295 억,,3129209,N,N,0,N,00,N
|
||
|
|
20250123,100751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-10,5,-0.15,932165060,138127,21.42,6780,6820,6680,8810,4750,6780,6748.61,5.30,0,11701,6960,6870,6750,6660,6540,6915,6705,295,2030,500,4740,10,1,59031771,3996,16.08,3.09,12,0.23,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7680,-11.85,20250107,6270,7.97,20250110,8010,-15.48,20241223,4250,59.29,20240604,8.42,N,099430,500,295 억,,3129209,N,N,0,N,00,N
|
||
|
|
20250123,090751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,20,2,0.29,139493130,20689,3.21,6780,6820,6680,8810,4750,6780,6742.38,5.30,0,4918,6960,6870,6750,6660,6540,6915,6705,295,2030,500,4740,10,1,59031771,4014,16.15,3.11,12,0.04,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7680,-11.46,20250107,6270,8.45,20250110,8010,-15.11,20241223,4250,60.00,20240604,8.42,N,099430,500,295 억,,3129209,N,N,0,N,00,N
|
||
|
|
20250122,160745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,100,2,1.50,4322993250,642777,40.47,6750,6840,6630,8680,4680,6680,6725.38,5.15,0,105399,7086,6882,6676,6472,6266,6780,6370,293,2000,500,4670,10,1,58664802,3977,16.10,3.10,12,1.10,421.00,2188.00,8010,20241223,-15.36,4250,20240604,59.53,7680,-11.72,20250107,6270,8.13,20250110,8010,-15.36,20241223,4250,59.53,20240604,8.32,N,099430,500,293 억,,3022143,N,N,1505,N,00,N
|
||
|
|
20250122,150746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6740,60,2,0.90,4163295190,619155,38.99,6750,6840,6630,8680,4680,6680,6724.16,5.15,0,106318,7086,6882,6676,6472,6266,6780,6370,293,2000,500,4670,10,1,58664802,3954,16.01,3.08,12,1.06,421.00,2188.00,8010,20241223,-15.86,4250,20240604,58.59,7680,-12.24,20250107,6270,7.50,20250110,8010,-15.86,20241223,4250,58.59,20240604,8.32,N,099430,500,293 억,,3022143,N,N,1505,N,00,N
|
||
|
|
20250122,140745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6810,130,2,1.95,3315301500,494018,31.11,6750,6830,6630,8680,4680,6680,6710.90,5.15,0,110129,7086,6882,6676,6472,6266,6780,6370,293,2000,500,4670,10,1,58664802,3995,16.18,3.11,12,0.84,421.00,2188.00,8010,20241223,-14.98,4250,20240604,60.24,7680,-11.33,20250107,6270,8.61,20250110,8010,-14.98,20241223,4250,60.24,20240604,8.32,N,099430,500,293 억,,3022143,N,N,1505,N,00,N
|
||
|
|
20250122,130746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,20,2,0.30,2544640630,379755,23.91,6750,6810,6630,8680,4680,6680,6700.75,5.15,0,60189,7086,6882,6676,6472,6266,6780,6370,293,2000,500,4670,10,1,58664802,3931,15.91,3.06,12,0.65,421.00,2188.00,8010,20241223,-16.35,4250,20240604,57.65,7680,-12.76,20250107,6270,6.86,20250110,8010,-16.35,20241223,4250,57.65,20240604,8.32,N,099430,500,293 억,,3022143,N,N,1505,N,00,N
|
||
|
|
20250122,120744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,0,3,0.00,2332844800,348124,21.92,6750,6810,6630,8680,4680,6680,6701.20,5.15,0,45978,7086,6882,6676,6472,6266,6780,6370,293,2000,500,4670,10,1,58664802,3919,15.87,3.05,12,0.59,421.00,2188.00,8010,20241223,-16.60,4250,20240604,57.18,7680,-13.02,20250107,6270,6.54,20250110,8010,-16.60,20241223,4250,57.18,20240604,8.32,N,099430,500,293 억,,3022143,N,N,1505,N,00,N
|
||
|
|
20250122,110746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,0,3,0.00,1938226400,289200,18.21,6750,6810,6630,8680,4680,6680,6702.04,5.15,0,38227,7086,6882,6676,6472,6266,6780,6370,293,2000,500,4670,10,1,58664802,3919,15.87,3.05,12,0.49,421.00,2188.00,8010,20241223,-16.60,4250,20240604,57.18,7680,-13.02,20250107,6270,6.54,20250110,8010,-16.60,20241223,4250,57.18,20240604,8.32,N,099430,500,293 억,,3022143,N,N,1505,N,00,N
|
||
|
|
20250122,100746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6670,-10,5,-0.15,1689695100,251965,15.87,6750,6810,6630,8680,4680,6680,6706.08,5.15,0,34167,7086,6882,6676,6472,6266,6780,6370,293,2000,500,4670,10,1,58664802,3913,15.84,3.05,12,0.43,421.00,2188.00,8010,20241223,-16.73,4250,20240604,56.94,7680,-13.15,20250107,6270,6.38,20250110,8010,-16.73,20241223,4250,56.94,20240604,8.32,N,099430,500,293 억,,3022143,N,N,1505,N,00,N
|
||
|
|
20250122,090747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6740,60,2,0.90,451364260,66893,4.21,6750,6810,6690,8680,4680,6680,6747.67,5.15,0,23489,7086,6882,6676,6472,6266,6780,6370,293,2000,500,4670,10,1,58664802,3954,16.01,3.08,12,0.11,421.00,2188.00,8010,20241223,-15.86,4250,20240604,58.59,7680,-12.24,20250107,6270,7.50,20250110,8010,-15.86,20241223,4250,58.59,20240604,8.32,N,099430,500,293 억,,3022143,N,N,1505,N,00,N
|
||
|
|
20250121,160741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-100,5,-1.47,10517587520,1583141,276.55,6880,6880,6470,8810,4750,6780,6642.38,5.04,0,64529,6966,6872,6686,6592,6406,6920,6640,293,2030,500,4740,10,1,58664802,3919,15.87,3.05,12,2.70,421.00,2188.00,8010,20241223,-16.60,4250,20240604,57.18,7680,-13.02,20250107,6270,6.54,20250110,8010,-16.60,20241223,4250,57.18,20240604,8.35,N,099430,500,293 억,,2953825,N,N,1505,N,00,N
|
||
|
|
20250121,150743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-100,5,-1.47,10307820260,1551711,271.06,6880,6880,6470,8810,4750,6780,6641.76,5.04,0,57272,6966,6872,6686,6592,6406,6920,6640,293,2030,500,4740,10,1,58664802,3919,15.87,3.05,12,2.65,421.00,2188.00,8010,20241223,-16.60,4250,20240604,57.18,7680,-13.02,20250107,6270,6.54,20250110,8010,-16.60,20241223,4250,57.18,20240604,8.35,N,099430,500,293 억,,2953825,N,N,0,N,00,N
|
||
|
|
20250121,140743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-130,5,-1.92,9716840860,1463100,255.58,6880,6880,6470,8810,4750,6780,6640.08,5.04,0,33066,6966,6872,6686,6592,6406,6920,6640,293,2030,500,4740,10,1,58664802,3901,15.80,3.04,12,2.49,421.00,2188.00,8010,20241223,-16.98,4250,20240604,56.47,7680,-13.41,20250107,6270,6.06,20250110,8010,-16.98,20241223,4250,56.47,20240604,8.35,N,099430,500,293 억,,2953825,N,N,0,N,00,N
|
||
|
|
20250121,130742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,-50,5,-0.74,8987441910,1354533,236.61,6880,6880,6470,8810,4750,6780,6633.74,5.04,0,28454,6966,6872,6686,6592,6406,6920,6640,293,2030,500,4740,10,1,58664802,3948,15.99,3.08,12,2.31,421.00,2188.00,8010,20241223,-15.98,4250,20240604,58.35,7680,-12.37,20250107,6270,7.34,20250110,8010,-15.98,20241223,4250,58.35,20240604,8.35,N,099430,500,293 억,,2953825,N,N,0,N,00,N
|
||
|
|
20250121,120733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,-140,5,-2.06,7883175280,1190277,207.92,6880,6880,6470,8810,4750,6780,6621.31,5.04,0,-7562,6966,6872,6686,6592,6406,6920,6640,293,2030,500,4740,10,1,58664802,3895,15.77,3.03,12,2.03,421.00,2188.00,8010,20241223,-17.10,4250,20240604,56.24,7680,-13.54,20250107,6270,5.90,20250110,8010,-17.10,20241223,4250,56.24,20240604,8.35,N,099430,500,293 억,,2953825,N,N,0,N,00,N
|
||
|
|
20250121,110704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-130,5,-1.92,7434725030,1122482,196.08,6880,6880,6470,8810,4750,6780,6621.71,5.04,0,-24396,6966,6872,6686,6592,6406,6920,6640,293,2030,500,4740,10,1,58664802,3901,15.80,3.04,12,1.91,421.00,2188.00,8010,20241223,-16.98,4250,20240604,56.47,7680,-13.41,20250107,6270,6.06,20250110,8010,-16.98,20241223,4250,56.47,20240604,8.35,N,099430,500,293 억,,2953825,N,N,0,N,00,N
|
||
|
|
20250121,100700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,-120,5,-1.77,6874449920,1037836,181.29,6880,6880,6470,8810,4750,6780,6621.93,5.04,0,-39947,6966,6872,6686,6592,6406,6920,6640,293,2030,500,4740,10,1,58664802,3907,15.82,3.04,12,1.77,421.00,2188.00,8010,20241223,-16.85,4250,20240604,56.71,7680,-13.28,20250107,6270,6.22,20250110,8010,-16.85,20241223,4250,56.71,20240604,8.35,N,099430,500,293 억,,2953825,N,N,0,N,00,N
|
||
|
|
20250121,090743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-130,5,-1.92,1642012560,242463,42.35,6880,6880,6620,8810,4750,6780,6771.80,5.04,0,-68833,6966,6872,6686,6592,6406,6920,6640,293,2030,500,4740,10,1,58664802,3901,15.80,3.04,12,0.41,421.00,2188.00,8010,20241223,-16.98,4250,20240604,56.47,7680,-13.41,20250107,6270,6.06,20250110,8010,-16.98,20241223,4250,56.47,20240604,8.35,N,099430,500,293 억,,2953825,N,N,0,N,00,N
|
||
|
|
20250120,160738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,60,2,0.89,3754256050,565885,103.20,6700,6780,6500,8730,4710,6720,6632.22,4.82,0,122475,7126,6922,6796,6592,6466,6860,6530,293,2010,500,4700,10,1,58664802,3977,16.10,3.10,12,0.96,421.00,2188.00,8010,20241223,-15.36,4250,20240604,59.53,7680,-11.72,20250107,6270,8.13,20250110,8010,-15.36,20241223,4250,59.53,20240604,8.23,N,099430,500,293 억,,2828797,N,N,76,N,00,N
|
||
|
|
20250120,150742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6740,20,2,0.30,3543503320,534724,97.52,6700,6780,6500,8730,4710,6720,6626.79,4.82,0,125877,7126,6922,6796,6592,6466,6860,6530,293,2010,500,4700,10,1,58664802,3954,16.01,3.08,12,0.91,421.00,2188.00,8010,20241223,-15.86,4250,20240604,58.59,7680,-12.24,20250107,6270,7.50,20250110,8010,-15.86,20241223,4250,58.59,20240604,8.23,N,099430,500,293 억,,2828797,N,N,76,N,00,N
|
||
|
|
20250120,140740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,-60,5,-0.89,2823752300,427525,77.97,6700,6700,6500,8730,4710,6720,6604.88,4.82,0,90410,7126,6922,6796,6592,6466,6860,6530,293,2010,500,4700,10,1,58664802,3907,15.82,3.04,12,0.73,421.00,2188.00,8010,20241223,-16.85,4250,20240604,56.71,7680,-13.28,20250107,6270,6.22,20250110,8010,-16.85,20241223,4250,56.71,20240604,8.23,N,099430,500,293 억,,2828797,N,N,76,N,00,N
|
||
|
|
20250120,130739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,-30,5,-0.45,2588563150,392216,71.53,6700,6700,6500,8730,4710,6720,6599.84,4.82,0,79041,7126,6922,6796,6592,6466,6860,6530,293,2010,500,4700,10,1,58664802,3925,15.89,3.06,12,0.67,421.00,2188.00,8010,20241223,-16.48,4250,20240604,57.41,7680,-12.89,20250107,6270,6.70,20250110,8010,-16.48,20241223,4250,57.41,20240604,8.23,N,099430,500,293 억,,2828797,N,N,76,N,00,N
|
||
|
|
20250120,120741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-90,5,-1.34,2350673630,356468,65.01,6700,6700,6500,8730,4710,6720,6594.35,4.82,0,65413,7126,6922,6796,6592,6466,6860,6530,293,2010,500,4700,10,1,58664802,3889,15.75,3.03,12,0.61,421.00,2188.00,8010,20241223,-17.23,4250,20240604,56.00,7680,-13.67,20250107,6270,5.74,20250110,8010,-17.23,20241223,4250,56.00,20240604,8.23,N,099430,500,293 억,,2828797,N,N,76,N,00,N
|
||
|
|
20250120,110742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,-60,5,-0.89,1859846780,282201,51.47,6700,6700,6500,8730,4710,6720,6590.50,4.82,0,53093,7126,6922,6796,6592,6466,6860,6530,293,2010,500,4700,10,1,58664802,3907,15.82,3.04,12,0.48,421.00,2188.00,8010,20241223,-16.85,4250,20240604,56.71,7680,-13.28,20250107,6270,6.22,20250110,8010,-16.85,20241223,4250,56.71,20240604,8.23,N,099430,500,293 억,,2828797,N,N,76,N,00,N
|
||
|
|
20250120,100741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,-100,5,-1.49,1596940170,242559,44.24,6700,6700,6500,8730,4710,6720,6583.72,4.82,0,47082,7126,6922,6796,6592,6466,6860,6530,293,2010,500,4700,10,1,58664802,3884,15.72,3.03,12,0.41,421.00,2188.00,8010,20241223,-17.35,4250,20240604,55.76,7680,-13.80,20250107,6270,5.58,20250110,8010,-17.35,20241223,4250,55.76,20240604,8.23,N,099430,500,293 억,,2828797,N,N,76,N,00,N
|
||
|
|
20250120,090742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-90,5,-1.34,264729320,39936,7.28,6700,6700,6590,8730,4710,6720,6628.83,4.82,0,-16388,7126,6922,6796,6592,6466,6860,6530,293,2010,500,4700,10,1,58664802,3889,15.75,3.03,12,0.07,421.00,2188.00,8010,20241223,-17.23,4250,20240604,56.00,7680,-13.67,20250107,6270,5.74,20250110,8010,-17.23,20241223,4250,56.00,20240604,8.23,N,099430,500,293 억,,2828797,N,N,76,N,00,N
|
||
|
|
20250117,160739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,-170,5,-2.47,3751456670,548107,80.97,6880,7000,6670,8950,4830,6890,6844.44,4.92,0,-56268,7123,7006,6793,6676,6463,7065,6735,293,2060,500,4820,10,1,58664802,3942,15.96,3.07,12,0.93,421.00,2188.00,8010,20241223,-16.10,4250,20240604,58.12,7680,-12.50,20250107,6270,7.18,20250110,8010,-16.10,20241223,4250,58.12,20240604,8.23,N,099430,500,293 억,,2884064,N,N,76,N,00,N
|
||
|
|
20250117,150741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,-190,5,-2.76,3568738790,520927,76.96,6880,7000,6670,8950,4830,6890,6850.70,4.92,0,-45279,7123,7006,6793,6676,6463,7065,6735,293,2060,500,4820,10,1,58664802,3931,15.91,3.06,12,0.89,421.00,2188.00,8010,20241223,-16.35,4250,20240604,57.65,7680,-12.76,20250107,6270,6.86,20250110,8010,-16.35,20241223,4250,57.65,20240604,8.23,N,099430,500,293 억,,2884064,N,N,0,N,00,N
|
||
|
|
20250117,140741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,-90,5,-1.31,2864224350,416035,61.46,6880,7000,6760,8950,4830,6890,6884.57,4.92,0,-37015,7123,7006,6793,6676,6463,7065,6735,293,2060,500,4820,10,1,58664802,3989,16.15,3.11,12,0.71,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7680,-11.46,20250107,6270,8.45,20250110,8010,-15.11,20241223,4250,60.00,20240604,8.23,N,099430,500,293 억,,2884064,N,N,0,N,00,N
|
||
|
|
20250117,130738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,-50,5,-0.73,2598377350,376946,55.69,6880,7000,6800,8950,4830,6890,6893.24,4.92,0,-27810,7123,7006,6793,6676,6463,7065,6735,293,2060,500,4820,10,1,58664802,4013,16.25,3.13,12,0.64,421.00,2188.00,8010,20241223,-14.61,4250,20240604,60.94,7680,-10.94,20250107,6270,9.09,20250110,8010,-14.61,20241223,4250,60.94,20240604,8.23,N,099430,500,293 억,,2884064,N,N,0,N,00,N
|
||
|
|
20250117,120741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6820,-70,5,-1.02,2491108890,361228,53.36,6880,7000,6800,8950,4830,6890,6896.23,4.92,0,-25888,7123,7006,6793,6676,6463,7065,6735,293,2060,500,4820,10,1,58664802,4001,16.20,3.12,12,0.62,421.00,2188.00,8010,20241223,-14.86,4250,20240604,60.47,7680,-11.20,20250107,6270,8.77,20250110,8010,-14.86,20241223,4250,60.47,20240604,8.23,N,099430,500,293 억,,2884064,N,N,0,N,00,N
|
||
|
|
20250117,110739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,-50,5,-0.73,1902501420,275211,40.66,6880,7000,6810,8950,4830,6890,6912.94,4.92,0,-28641,7123,7006,6793,6676,6463,7065,6735,293,2060,500,4820,10,1,58664802,4013,16.25,3.13,12,0.47,421.00,2188.00,8010,20241223,-14.61,4250,20240604,60.94,7680,-10.94,20250107,6270,9.09,20250110,8010,-14.61,20241223,4250,60.94,20240604,8.23,N,099430,500,293 억,,2884064,N,N,0,N,00,N
|
||
|
|
20250117,100742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6940,50,2,0.73,1207481980,174759,25.82,6880,6980,6810,8950,4830,6890,6909.48,4.92,0,-16278,7123,7006,6793,6676,6463,7065,6735,293,2060,500,4820,10,1,58664802,4071,16.48,3.17,12,0.30,421.00,2188.00,8010,20241223,-13.36,4250,20240604,63.29,7680,-9.64,20250107,6270,10.69,20250110,8010,-13.36,20241223,4250,63.29,20240604,8.23,N,099430,500,293 억,,2884064,N,N,0,N,00,N
|
||
|
|
20250117,090740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6860,-30,5,-0.44,166106890,24063,3.55,6880,6950,6820,8950,4830,6890,6903.35,4.92,0,-3084,7123,7006,6793,6676,6463,7065,6735,293,2060,500,4820,10,1,58664802,4024,16.29,3.14,12,0.04,421.00,2188.00,8010,20241223,-14.36,4250,20240604,61.41,7680,-10.68,20250107,6270,9.41,20250110,8010,-14.36,20241223,4250,61.41,20240604,8.23,N,099430,500,293 억,,2884064,N,N,0,N,00,N
|
||
|
|
20250116,160734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6890,230,2,3.45,4551268910,675381,73.90,6690,6910,6580,8650,4670,6660,6737.70,4.74,0,101968,7006,6832,6666,6492,6326,6750,6410,293,1990,500,4660,10,1,58664802,4042,16.37,3.15,12,1.15,421.00,2188.00,8010,20241223,-13.98,4250,20240604,62.12,7680,-10.29,20250107,6270,9.89,20250110,8010,-13.98,20241223,4250,62.12,20240604,8.12,N,099430,500,293 억,,2780906,N,N,160,N,00,N
|
||
|
|
20250116,150700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6880,220,2,3.30,4116855380,612287,67.00,6690,6910,6580,8650,4670,6660,6723.73,4.74,0,100468,7006,6832,6666,6492,6326,6750,6410,293,1990,500,4660,10,1,58664802,4036,16.34,3.14,12,1.04,421.00,2188.00,8010,20241223,-14.11,4250,20240604,61.88,7680,-10.42,20250107,6270,9.73,20250110,8010,-14.11,20241223,4250,61.88,20240604,8.12,N,099430,500,293 억,,2780906,N,N,160,N,00,N
|
||
|
|
20250116,140739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,120,2,1.80,3034295050,453913,49.67,6690,6820,6580,8650,4670,6660,6684.75,4.74,0,95806,7006,6832,6666,6492,6326,6750,6410,293,1990,500,4660,10,1,58664802,3977,16.10,3.10,12,0.77,421.00,2188.00,8010,20241223,-15.36,4250,20240604,59.53,7680,-11.72,20250107,6270,8.13,20250110,8010,-15.36,20241223,4250,59.53,20240604,8.12,N,099430,500,293 억,,2780906,N,N,160,N,00,N
|
||
|
|
20250116,130738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,30,2,0.45,2130015970,319892,35.00,6690,6740,6580,8650,4670,6660,6658.55,4.74,0,46932,7006,6832,6666,6492,6326,6750,6410,293,1990,500,4660,10,1,58664802,3925,15.89,3.06,12,0.55,421.00,2188.00,8010,20241223,-16.48,4250,20240604,57.41,7680,-12.89,20250107,6270,6.70,20250110,8010,-16.48,20241223,4250,57.41,20240604,8.12,N,099430,500,293 억,,2780906,N,N,160,N,00,N
|
||
|
|
20250116,120738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,20,2,0.30,1697754490,255049,27.91,6690,6740,6580,8650,4670,6660,6656.58,4.74,0,15320,7006,6832,6666,6492,6326,6750,6410,293,1990,500,4660,10,1,58664802,3919,15.87,3.05,12,0.43,421.00,2188.00,8010,20241223,-16.60,4250,20240604,57.18,7680,-13.02,20250107,6270,6.54,20250110,8010,-16.60,20241223,4250,57.18,20240604,8.12,N,099430,500,293 억,,2780906,N,N,160,N,00,N
|
||
|
|
20250116,110739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,60,2,0.90,1482649010,222929,24.39,6690,6720,6580,8650,4670,6660,6650.77,4.74,0,-504,7006,6832,6666,6492,6326,6750,6410,293,1990,500,4660,10,1,58664802,3942,15.96,3.07,12,0.38,421.00,2188.00,8010,20241223,-16.10,4250,20240604,58.12,7680,-12.50,20250107,6270,7.18,20250110,8010,-16.10,20241223,4250,58.12,20240604,8.12,N,099430,500,293 억,,2780906,N,N,160,N,00,N
|
||
|
|
20250116,100739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-30,5,-0.45,900704600,135701,14.85,6690,6710,6580,8650,4670,6660,6637.42,4.74,0,-19147,7006,6832,6666,6492,6326,6750,6410,293,1990,500,4660,10,1,58664802,3889,15.75,3.03,12,0.23,421.00,2188.00,8010,20241223,-17.23,4250,20240604,56.00,7680,-13.67,20250107,6270,5.74,20250110,8010,-17.23,20241223,4250,56.00,20240604,8.12,N,099430,500,293 억,,2780906,N,N,160,N,00,N
|
||
|
|
20250116,090740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-30,5,-0.45,280381220,42071,4.60,6690,6710,6580,8650,4670,6660,6664.48,4.74,0,-10490,7006,6832,6666,6492,6326,6750,6410,293,1990,500,4660,10,1,58664802,3889,15.75,3.03,12,0.07,421.00,2188.00,8010,20241223,-17.23,4250,20240604,56.00,7680,-13.67,20250107,6270,5.74,20250110,8010,-17.23,20241223,4250,56.00,20240604,8.12,N,099430,500,293 억,,2780906,N,N,160,N,00,N
|
||
|
|
20250115,160736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,-140,5,-2.06,5996213250,905498,145.88,6800,6840,6500,8840,4760,6800,6621.95,4.50,0,132812,7040,6920,6800,6680,6560,6980,6740,293,2040,500,4760,10,1,58664802,3907,15.82,3.04,12,1.54,421.00,2188.00,8010,20241223,-16.85,4250,20240604,56.71,7680,-13.28,20250107,6270,6.22,20250110,8010,-16.85,20241223,4250,56.71,20240604,7.94,N,099430,500,293 억,,2641633,N,N,160,N,00,N
|
||
|
|
20250115,150737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,-180,5,-2.65,5776490830,872405,140.55,6800,6840,6500,8840,4760,6800,6621.31,4.50,0,126364,7040,6920,6800,6680,6560,6980,6740,293,2040,500,4760,10,1,58664802,3884,15.72,3.03,12,1.49,421.00,2188.00,8010,20241223,-17.35,4250,20240604,55.76,7680,-13.80,20250107,6270,5.58,20250110,8010,-17.35,20241223,4250,55.76,20240604,7.94,N,099430,500,293 억,,2641633,N,N,0,N,00,N
|
||
|
|
20250115,140731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,-210,5,-3.09,5053696400,763184,122.95,6800,6840,6500,8840,4760,6800,6621.83,4.50,0,95250,7040,6920,6800,6680,6560,6980,6740,293,2040,500,4760,10,1,58664802,3866,15.65,3.01,12,1.30,421.00,2188.00,8010,20241223,-17.73,4250,20240604,55.06,7680,-14.19,20250107,6270,5.10,20250110,8010,-17.73,20241223,4250,55.06,20240604,7.94,N,099430,500,293 억,,2641633,N,N,0,N,00,N
|
||
|
|
20250115,130737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,-220,5,-3.24,4274557470,645052,103.92,6800,6840,6500,8840,4760,6800,6626.65,4.50,0,59456,7040,6920,6800,6680,6560,6980,6740,293,2040,500,4760,10,1,58664802,3860,15.63,3.01,12,1.10,421.00,2188.00,8010,20241223,-17.85,4250,20240604,54.82,7680,-14.32,20250107,6270,4.94,20250110,8010,-17.85,20241223,4250,54.82,20240604,7.94,N,099430,500,293 억,,2641633,N,N,0,N,00,N
|
||
|
|
20250115,120723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,-210,5,-3.09,3776445520,569343,91.72,6800,6840,6500,8840,4760,6800,6632.95,4.50,0,45595,7040,6920,6800,6680,6560,6980,6740,293,2040,500,4760,10,1,58664802,3866,15.65,3.01,12,0.97,421.00,2188.00,8010,20241223,-17.73,4250,20240604,55.06,7680,-14.19,20250107,6270,5.10,20250110,8010,-17.73,20241223,4250,55.06,20240604,7.94,N,099430,500,293 억,,2641633,N,N,0,N,00,N
|
||
|
|
20250115,110737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,-220,5,-3.24,3150480500,474236,76.40,6800,6840,6500,8840,4760,6800,6643.23,4.50,0,21067,7040,6920,6800,6680,6560,6980,6740,293,2040,500,4760,10,1,58664802,3860,15.63,3.01,12,0.81,421.00,2188.00,8010,20241223,-17.85,4250,20240604,54.82,7680,-14.32,20250107,6270,4.94,20250110,8010,-17.85,20241223,4250,54.82,20240604,7.94,N,099430,500,293 억,,2641633,N,N,0,N,00,N
|
||
|
|
20250115,100736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-150,5,-2.21,1494520180,222146,35.79,6800,6840,6650,8840,4760,6800,6727.60,4.50,0,-15372,7040,6920,6800,6680,6560,6980,6740,293,2040,500,4760,10,1,58664802,3901,15.80,3.04,12,0.38,421.00,2188.00,8010,20241223,-16.98,4250,20240604,56.47,7680,-13.41,20250107,6270,6.06,20250110,8010,-16.98,20241223,4250,56.47,20240604,7.94,N,099430,500,293 억,,2641633,N,N,0,N,00,N
|
||
|
|
20250115,090740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,-20,5,-0.29,319489580,47064,7.58,6800,6840,6760,8840,4760,6800,6788.37,4.50,0,-19159,7040,6920,6800,6680,6560,6980,6740,293,2040,500,4760,10,1,58664802,3977,16.10,3.10,12,0.08,421.00,2188.00,8010,20241223,-15.36,4250,20240604,59.53,7680,-11.72,20250107,6270,8.13,20250110,8010,-15.36,20241223,4250,59.53,20240604,7.94,N,099430,500,293 억,,2641633,N,N,0,N,00,N
|
||
|
|
20250114,160722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,10,2,0.15,4196805980,615587,47.93,6700,6920,6680,8820,4760,6790,6817.58,4.51,0,-7560,7230,7010,6830,6610,6430,7120,6720,293,2030,500,4750,10,1,58664802,3989,16.15,3.11,12,1.05,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7680,-11.46,20250107,6270,8.45,20250110,8010,-15.11,20241223,4250,60.00,20240604,7.85,N,099430,500,293 억,,2645125,N,N,0,N,00,N
|
||
|
|
20250114,150734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,10,2,0.15,3981510680,583877,45.46,6700,6920,6680,8820,4760,6790,6819.09,4.51,0,-7536,7230,7010,6830,6610,6430,7120,6720,293,2030,500,4750,10,1,58664802,3989,16.15,3.11,12,1.00,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7680,-11.46,20250107,6270,8.45,20250110,8010,-15.11,20241223,4250,60.00,20240604,7.85,N,099430,500,293 억,,2645125,N,N,0,N,00,N
|
||
|
|
20250114,140733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,-10,5,-0.15,3355563660,491159,38.24,6700,6920,6690,8820,4760,6790,6831.93,4.51,0,-7112,7230,7010,6830,6610,6430,7120,6720,293,2030,500,4750,10,1,58664802,3977,16.10,3.10,12,0.84,421.00,2188.00,8010,20241223,-15.36,4250,20240604,59.53,7680,-11.72,20250107,6270,8.13,20250110,8010,-15.36,20241223,4250,59.53,20240604,7.85,N,099430,500,293 억,,2645125,N,N,0,N,00,N
|
||
|
|
20250114,130732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6880,90,2,1.33,2443645190,357194,27.81,6700,6920,6690,8820,4760,6790,6841.23,4.51,0,-6788,7230,7010,6830,6610,6430,7120,6720,293,2030,500,4750,10,1,58664802,4036,16.34,3.14,12,0.61,421.00,2188.00,8010,20241223,-14.11,4250,20240604,61.88,7680,-10.42,20250107,6270,9.73,20250110,8010,-14.11,20241223,4250,61.88,20240604,7.85,N,099430,500,293 억,,2645125,N,N,0,N,00,N
|
||
|
|
20250114,120729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6900,110,2,1.62,2102947100,307638,23.95,6700,6920,6690,8820,4760,6790,6835.79,4.51,0,-3718,7230,7010,6830,6610,6430,7120,6720,293,2030,500,4750,10,1,58664802,4048,16.39,3.15,12,0.52,421.00,2188.00,8010,20241223,-13.86,4250,20240604,62.35,7680,-10.16,20250107,6270,10.05,20250110,8010,-13.86,20241223,4250,62.35,20240604,7.85,N,099430,500,293 억,,2645125,N,N,0,N,00,N
|
||
|
|
20250114,110730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,80,2,1.18,1580144730,231757,18.05,6700,6920,6690,8820,4760,6790,6818.11,4.51,0,11211,7230,7010,6830,6610,6430,7120,6720,293,2030,500,4750,10,1,58664802,4030,16.32,3.14,12,0.40,421.00,2188.00,8010,20241223,-14.23,4250,20240604,61.65,7680,-10.55,20250107,6270,9.57,20250110,8010,-14.23,20241223,4250,61.65,20240604,7.85,N,099430,500,293 억,,2645125,N,N,0,N,00,N
|
||
|
|
20250114,100728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,10,2,0.15,719216670,106047,8.26,6700,6860,6690,8820,4760,6790,6782.05,4.51,0,14296,7230,7010,6830,6610,6430,7120,6720,293,2030,500,4750,10,1,58664802,3989,16.15,3.11,12,0.18,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7680,-11.46,20250107,6270,8.45,20250110,8010,-15.11,20241223,4250,60.00,20240604,7.85,N,099430,500,293 억,,2645125,N,N,0,N,00,N
|
||
|
|
20250114,090732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6820,30,2,0.44,107015490,15810,1.23,6700,6840,6700,8820,4760,6790,6768.81,4.51,0,4940,7230,7010,6830,6610,6430,7120,6720,293,2030,500,4750,10,1,58664802,4001,16.20,3.12,12,0.03,421.00,2188.00,8010,20241223,-14.86,4250,20240604,60.47,7680,-11.20,20250107,6270,8.77,20250110,8010,-14.86,20241223,4250,60.47,20240604,7.85,N,099430,500,293 억,,2645125,N,N,0,N,00,N
|
||
|
|
20250113,160721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6790,40,2,0.59,8780323450,1278996,64.78,6750,7050,6650,8770,4730,6750,6872.47,4.51,0,8254,7176,6962,6616,6402,6056,7070,6510,291,2020,500,4720,10,1,58297833,3958,16.13,3.10,12,2.19,421.00,2188.00,8010,20241223,-15.23,4250,20240604,59.76,7680,-11.59,20250107,6270,8.29,20250110,8010,-15.23,20241223,4250,59.76,20240604,8.03,N,099430,500,291 억,,2631804,N,N,637,N,00,N
|
||
|
|
20250113,150725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,30,2,0.44,7746507770,1126687,57.07,6750,7050,6650,8770,4730,6750,6875.61,4.51,0,4244,7176,6962,6616,6402,6056,7070,6510,291,2020,500,4720,10,1,58297833,3953,16.10,3.10,12,1.93,421.00,2188.00,8010,20241223,-15.36,4250,20240604,59.53,7680,-11.72,20250107,6270,8.13,20250110,8010,-15.36,20241223,4250,59.53,20240604,8.03,N,099430,500,291 억,,2631804,N,N,637,N,00,N
|
||
|
|
20250113,140715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,50,2,0.74,7272087750,1056757,53.53,6750,7050,6650,8770,4730,6750,6881.66,4.51,0,-3843,7176,6962,6616,6402,6056,7070,6510,291,2020,500,4720,10,1,58297833,3964,16.15,3.11,12,1.81,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7680,-11.46,20250107,6270,8.45,20250110,8010,-15.11,20241223,4250,60.00,20240604,8.03,N,099430,500,291 억,,2631804,N,N,637,N,00,N
|
||
|
|
20250113,130715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,50,2,0.74,6873050550,997929,50.55,6750,7050,6650,8770,4730,6750,6887.48,4.51,0,-4371,7176,6962,6616,6402,6056,7070,6510,291,2020,500,4720,10,1,58297833,3964,16.15,3.11,12,1.71,421.00,2188.00,8010,20241223,-15.11,4250,20240604,60.00,7680,-11.46,20250107,6270,8.45,20250110,8010,-15.11,20241223,4250,60.00,20240604,8.03,N,099430,500,291 억,,2631804,N,N,637,N,00,N
|
||
|
|
20250113,120718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,90,2,1.33,6506825770,944224,47.83,6750,7050,6650,8770,4730,6750,6891.37,4.51,0,-5244,7176,6962,6616,6402,6056,7070,6510,291,2020,500,4720,10,1,58297833,3988,16.25,3.13,12,1.62,421.00,2188.00,8010,20241223,-14.61,4250,20240604,60.94,7680,-10.94,20250107,6270,9.09,20250110,8010,-14.61,20241223,4250,60.94,20240604,8.03,N,099430,500,291 억,,2631804,N,N,637,N,00,N
|
||
|
|
20250113,110716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,120,2,1.78,5920000650,858296,43.48,6750,7050,6650,8770,4730,6750,6897.59,4.51,0,-13569,7176,6962,6616,6402,6056,7070,6510,291,2020,500,4720,10,1,58297833,4005,16.32,3.14,12,1.47,421.00,2188.00,8010,20241223,-14.23,4250,20240604,61.65,7680,-10.55,20250107,6270,9.57,20250110,8010,-14.23,20241223,4250,61.65,20240604,8.03,N,099430,500,291 억,,2631804,N,N,637,N,00,N
|
||
|
|
20250113,100715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6910,160,2,2.37,5360367000,777003,39.36,6750,7050,6650,8770,4730,6750,6899.00,4.51,0,10935,7176,6962,6616,6402,6056,7070,6510,291,2020,500,4720,10,1,58297833,4028,16.41,3.16,12,1.33,421.00,2188.00,8010,20241223,-13.73,4250,20240604,62.59,7680,-10.03,20250107,6270,10.21,20250110,8010,-13.73,20241223,4250,62.59,20240604,8.03,N,099430,500,291 억,,2631804,N,N,637,N,00,N
|
||
|
|
20250113,090721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,-30,5,-0.44,830577730,122507,6.21,6750,6860,6700,8770,4730,6750,6780.13,4.51,0,-2567,7176,6962,6616,6402,6056,7070,6510,291,2020,500,4720,10,1,58297833,3918,15.96,3.07,12,0.21,421.00,2188.00,8010,20241223,-16.10,4250,20240604,58.12,7680,-12.50,20250107,6270,7.18,20250110,8010,-16.10,20241223,4250,58.12,20240604,8.03,N,099430,500,291 억,,2631804,N,N,637,N,00,N
|
||
|
|
20250110,160700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,40,2,0.60,12815989700,1972471,268.52,6710,6830,6270,8720,4700,6710,6497.19,4.13,0,219339,6916,6812,6656,6552,6396,6865,6605,291,2010,500,4690,10,1,58297833,3935,16.03,3.09,12,3.38,421.00,2188.00,8010,20241223,-15.73,4250,20240604,58.82,7680,-12.11,20250107,6270,7.66,20250110,8010,-15.73,20241223,4250,58.82,20240604,8.16,N,099430,500,291 억,,2407192,N,N,637,N,00,N
|
||
|
|
20250110,150710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6710,0,3,0.00,12453748050,1918628,261.19,6710,6830,6270,8720,4700,6710,6490.96,4.13,0,204171,6916,6812,6656,6552,6396,6865,6605,291,2010,500,4690,10,1,58297833,3912,15.94,3.07,12,3.29,421.00,2188.00,8010,20241223,-16.23,4250,20240604,57.88,7680,-12.63,20250107,6270,7.02,20250110,8010,-16.23,20241223,4250,57.88,20240604,8.16,N,099430,500,291 억,,2407192,N,N,40,N,00,N
|
||
|
|
20250110,140713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,70,2,1.04,11321329550,1751346,238.42,6710,6810,6270,8720,4700,6710,6464.35,4.13,0,207093,6916,6812,6656,6552,6396,6865,6605,291,2010,500,4690,10,1,58297833,3953,16.10,3.10,12,3.00,421.00,2188.00,8010,20241223,-15.36,4250,20240604,59.53,7680,-11.72,20250107,6270,8.13,20250110,8010,-15.36,20241223,4250,59.53,20240604,8.16,N,099430,500,291 억,,2407192,N,N,40,N,00,N
|
||
|
|
20250110,130712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-60,5,-0.89,9912189680,1541669,209.87,6710,6710,6270,8720,4700,6710,6429.50,4.13,0,214577,6916,6812,6656,6552,6396,6865,6605,291,2010,500,4690,10,1,58297833,3877,15.80,3.04,12,2.64,421.00,2188.00,8010,20241223,-16.98,4250,20240604,56.47,7680,-13.41,20250107,6270,6.06,20250110,8010,-16.98,20241223,4250,56.47,20240604,8.16,N,099430,500,291 억,,2407192,N,N,40,N,00,N
|
||
|
|
20250110,120712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6520,-190,5,-2.83,8845940280,1380757,187.97,6710,6710,6270,8720,4700,6710,6406.57,4.13,0,205267,6916,6812,6656,6552,6396,6865,6605,291,2010,500,4690,10,1,58297833,3801,15.49,2.98,12,2.37,421.00,2188.00,8010,20241223,-18.60,4250,20240604,53.41,7680,-15.10,20250107,6270,3.99,20250110,8010,-18.60,20241223,4250,53.41,20240604,8.16,N,099430,500,291 억,,2407192,N,N,40,N,00,N
|
||
|
|
20250110,110711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,-260,5,-3.87,7636714230,1195190,162.71,6710,6710,6270,8720,4700,6710,6389.52,4.13,0,206671,6916,6812,6656,6552,6396,6865,6605,291,2010,500,4690,10,1,58297833,3760,15.32,2.95,12,2.05,421.00,2188.00,8010,20241223,-19.48,4250,20240604,51.76,7680,-16.02,20250107,6270,2.87,20250110,8010,-19.48,20241223,4250,51.76,20240604,8.16,N,099430,500,291 억,,2407192,N,N,40,N,00,N
|
||
|
|
20250110,100710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6370,-340,5,-5.07,5616692630,878496,119.59,6710,6710,6270,8720,4700,6710,6393.50,4.13,0,106395,6916,6812,6656,6552,6396,6865,6605,291,2010,500,4690,10,1,58297833,3714,15.13,2.91,12,1.51,421.00,2188.00,8010,20241223,-20.47,4250,20240604,49.88,7680,-17.06,20250107,6270,1.59,20250110,8010,-20.47,20241223,4250,49.88,20240604,8.16,N,099430,500,291 억,,2407192,N,N,40,N,00,N
|
||
|
|
20250110,090713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,-110,5,-1.64,257203130,38832,5.29,6710,6710,6590,8720,4700,6710,6623.31,4.13,0,-3942,6916,6812,6656,6552,6396,6865,6605,291,2010,500,4690,10,1,58297833,3848,15.68,3.02,12,0.07,421.00,2188.00,8010,20241223,-17.60,4250,20240604,55.29,7680,-14.06,20250107,6500,1.54,20250109,8010,-17.60,20241223,4250,55.29,20240604,8.16,N,099430,500,291 억,,2407192,N,N,40,N,00,N
|
||
|
|
20250109,160707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6710,10,2,0.15,4823864520,729445,31.60,6700,6760,6500,8710,4690,6700,6612.46,3.80,0,194834,7566,7132,6906,6472,6246,7020,6360,291,2010,500,4690,10,1,58297833,3912,15.94,3.07,12,1.25,421.00,2188.00,8010,20241223,-16.23,4250,20240604,57.88,7680,-12.63,20250107,6500,3.23,20250109,8010,-16.23,20241223,4250,57.88,20240604,8.06,N,099430,500,291 억,,2213661,N,N,40,N,00,N
|
||
|
|
20250109,150709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,-10,5,-0.15,4563513710,690572,29.92,6700,6760,6500,8710,4690,6700,6608.31,3.80,0,192153,7566,7132,6906,6472,6246,7020,6360,291,2010,500,4690,10,1,58297833,3900,15.89,3.06,12,1.18,421.00,2188.00,8010,20241223,-16.48,4250,20240604,57.41,7680,-12.89,20250107,6500,2.92,20250109,8010,-16.48,20241223,4250,57.41,20240604,8.06,N,099430,500,291 억,,2213661,N,N,261,N,00,N
|
||
|
|
20250109,140708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,-10,5,-0.15,4077326760,617597,26.76,6700,6760,6500,8710,4690,6700,6601.92,3.80,0,184649,7566,7132,6906,6472,6246,7020,6360,291,2010,500,4690,10,1,58297833,3900,15.89,3.06,12,1.06,421.00,2188.00,8010,20241223,-16.48,4250,20240604,57.41,7680,-12.89,20250107,6500,2.92,20250109,8010,-16.48,20241223,4250,57.41,20240604,8.06,N,099430,500,291 억,,2213661,N,N,261,N,00,N
|
||
|
|
20250109,130708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,-110,5,-1.64,3482919640,527943,22.87,6700,6760,6500,8710,4690,6700,6597.15,3.80,0,166023,7566,7132,6906,6472,6246,7020,6360,291,2010,500,4690,10,1,58297833,3842,15.65,3.01,12,0.91,421.00,2188.00,8010,20241223,-17.73,4250,20240604,55.06,7680,-14.19,20250107,6500,1.38,20250109,8010,-17.73,20241223,4250,55.06,20240604,8.06,N,099430,500,291 억,,2213661,N,N,261,N,00,N
|
||
|
|
20250109,120708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,-100,5,-1.49,3137808060,475514,20.60,6700,6760,6500,8710,4690,6700,6598.77,3.80,0,149834,7566,7132,6906,6472,6246,7020,6360,291,2010,500,4690,10,1,58297833,3848,15.68,3.02,12,0.82,421.00,2188.00,8010,20241223,-17.60,4250,20240604,55.29,7680,-14.06,20250107,6500,1.54,20250109,8010,-17.60,20241223,4250,55.29,20240604,8.06,N,099430,500,291 억,,2213661,N,N,261,N,00,N
|
||
|
|
20250109,110712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,-110,5,-1.64,2800604180,424273,18.38,6700,6760,6500,8710,4690,6700,6600.95,3.80,0,132386,7566,7132,6906,6472,6246,7020,6360,291,2010,500,4690,10,1,58297833,3842,15.65,3.01,12,0.73,421.00,2188.00,8010,20241223,-17.73,4250,20240604,55.06,7680,-14.19,20250107,6500,1.38,20250109,8010,-17.73,20241223,4250,55.06,20240604,8.06,N,099430,500,291 억,,2213661,N,N,261,N,00,N
|
||
|
|
20250109,100709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,-100,5,-1.49,2313969920,350735,15.20,6700,6760,6500,8710,4690,6700,6597.49,3.80,0,132064,7566,7132,6906,6472,6246,7020,6360,291,2010,500,4690,10,1,58297833,3848,15.68,3.02,12,0.60,421.00,2188.00,8010,20241223,-17.60,4250,20240604,55.29,7680,-14.06,20250107,6500,1.54,20250109,8010,-17.60,20241223,4250,55.29,20240604,8.06,N,099430,500,291 억,,2213661,N,N,261,N,00,N
|
||
|
|
20250109,090712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-70,5,-1.04,317399950,47673,2.07,6700,6760,6620,8710,4690,6700,6657.86,3.80,0,10795,7566,7132,6906,6472,6246,7020,6360,291,2010,500,4690,10,1,58297833,3865,15.75,3.03,12,0.08,421.00,2188.00,8010,20241223,-17.23,4250,20240604,56.00,7680,-13.67,20250107,6620,0.15,20250109,8010,-17.23,20241223,4250,56.00,20240604,8.06,N,099430,500,291 억,,2213661,N,N,261,N,00,N
|
||
|
|
20250108,160702,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,-630,5,-8.59,15203273180,2221662,270.12,7200,7340,6680,9520,5140,7330,6843.33,3.31,0,280527,7870,7600,7410,7140,6950,7505,7045,291,2190,500,5130,10,1,58297833,3906,15.91,3.06,12,3.81,421.00,2188.00,8010,20241223,-16.35,4250,20240604,57.65,7680,-12.76,20250107,6680,0.30,20250108,8010,-16.35,20241223,4250,57.65,20240604,8.19,N,099430,500,291 억,,1930070,N,N,261,N,00,N
|
||
|
|
20250108,150705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,-640,5,-8.73,14690689610,2145115,260.81,7200,7340,6680,9520,5140,7330,6848.43,3.31,0,275165,7870,7600,7410,7140,6950,7505,7045,291,2190,500,5130,10,1,58297833,3900,15.89,3.06,12,3.68,421.00,2188.00,8010,20241223,-16.48,4250,20240604,57.41,7680,-12.89,20250107,6680,0.15,20250108,8010,-16.48,20241223,4250,57.41,20240604,8.19,N,099430,500,291 억,,1930070,N,N,243,N,00,N
|
||
|
|
20250108,140707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6820,-510,5,-6.96,12603293280,1835011,223.11,7200,7340,6680,9520,5140,7330,6868.23,3.31,0,210713,7870,7600,7410,7140,6950,7505,7045,291,2190,500,5130,10,1,58297833,3976,16.20,3.12,12,3.15,421.00,2188.00,8010,20241223,-14.86,4250,20240604,60.47,7680,-11.20,20250107,6680,2.10,20250108,8010,-14.86,20241223,4250,60.47,20240604,8.19,N,099430,500,291 억,,1930070,N,N,243,N,00,N
|
||
|
|
20250108,130707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-560,5,-7.64,11059880170,1607493,195.44,7200,7340,6680,9520,5140,7330,6880.19,3.31,0,154278,7870,7600,7410,7140,6950,7505,7045,291,2190,500,5130,10,1,58297833,3947,16.08,3.09,12,2.76,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7680,-11.85,20250107,6680,1.35,20250108,8010,-15.48,20241223,4250,59.29,20240604,8.19,N,099430,500,291 억,,1930070,N,N,243,N,00,N
|
||
|
|
20250108,120704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-560,5,-7.64,9484064290,1372822,166.91,7200,7340,6700,9520,5140,7330,6908.43,3.31,0,90743,7870,7600,7410,7140,6950,7505,7045,291,2190,500,5130,10,1,58297833,3947,16.08,3.09,12,2.35,421.00,2188.00,8010,20241223,-15.48,4250,20240604,59.29,7680,-11.85,20250107,6700,1.04,20250108,8010,-15.48,20241223,4250,59.29,20240604,8.19,N,099430,500,291 억,,1930070,N,N,243,N,00,N
|
||
|
|
20250108,110705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6790,-540,5,-7.37,7142856020,1026581,124.82,7200,7340,6710,9520,5140,7330,6957.89,3.31,0,63664,7870,7600,7410,7140,6950,7505,7045,291,2190,500,5130,10,1,58297833,3958,16.13,3.10,12,1.76,421.00,2188.00,8010,20241223,-15.23,4250,20240604,59.76,7680,-11.59,20250107,6710,1.19,20250108,8010,-15.23,20241223,4250,59.76,20240604,8.19,N,099430,500,291 억,,1930070,N,N,243,N,00,N
|
||
|
|
20250108,100706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6950,-380,5,-5.18,3720863240,526102,63.97,7200,7340,6920,9520,5140,7330,7072.49,3.31,0,24544,7870,7600,7410,7140,6950,7505,7045,291,2190,500,5130,10,1,58297833,4052,16.51,3.18,12,0.90,421.00,2188.00,8010,20241223,-13.23,4250,20240604,63.53,7680,-9.51,20250107,6920,0.43,20250108,8010,-13.23,20241223,4250,63.53,20240604,8.19,N,099430,500,291 억,,1930070,N,N,243,N,00,N
|
||
|
|
20250108,090706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7250,-80,5,-1.09,177190280,24505,2.98,7200,7300,7180,9520,5140,7330,7230.61,3.31,0,-2454,7870,7600,7410,7140,6950,7505,7045,291,2190,500,5130,10,1,58297833,4227,17.22,3.31,12,0.04,421.00,2188.00,8010,20241223,-9.49,4250,20240604,70.59,7680,-5.60,20250107,7090,2.26,20250106,8010,-9.49,20241223,4250,70.59,20240604,8.19,N,099430,500,291 억,,1930070,N,N,243,N,00,N
|
||
|
|
20250107,160700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,-120,5,-1.61,6099828490,818952,82.24,7570,7680,7220,9680,5220,7450,7449.54,3.33,0,-5898,7716,7582,7336,7202,6956,7650,7270,291,2230,500,5210,10,1,58297833,4273,17.41,3.35,12,1.40,421.00,2188.00,8010,20241223,-8.49,4250,20240604,72.47,7680,-4.56,20250107,7090,3.39,20250106,8010,-8.49,20241223,4250,72.47,20240604,8.19,N,099430,500,291 억,,1939403,N,N,243,N,00,N
|
||
|
|
20250107,150701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,-120,5,-1.61,5318287430,711748,71.48,7570,7680,7290,9680,5220,7450,7472.15,3.33,0,-8900,7716,7582,7336,7202,6956,7650,7270,291,2230,500,5210,10,1,58297833,4273,17.41,3.35,12,1.22,421.00,2188.00,8010,20241223,-8.49,4250,20240604,72.47,7680,-4.56,20250107,7090,3.39,20250106,8010,-8.49,20241223,4250,72.47,20240604,8.19,N,099430,500,291 억,,1939403,N,N,657,N,00,N
|
||
|
|
20250107,140659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,-110,5,-1.48,4490238820,598630,60.12,7570,7680,7320,9680,5220,7450,7500.86,3.33,0,-35950,7716,7582,7336,7202,6956,7650,7270,291,2230,500,5210,10,1,58297833,4279,17.43,3.35,12,1.03,421.00,2188.00,8010,20241223,-8.36,4250,20240604,72.71,7680,-4.43,20250107,7090,3.53,20250106,8010,-8.36,20241223,4250,72.71,20240604,8.19,N,099430,500,291 억,,1939403,N,N,657,N,00,N
|
||
|
|
20250107,130659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7470,20,2,0.27,3645817150,484454,48.65,7570,7680,7380,9680,5220,7450,7525.62,3.33,0,-548,7716,7582,7336,7202,6956,7650,7270,291,2230,500,5210,10,1,58297833,4355,17.74,3.41,12,0.83,421.00,2188.00,8010,20241223,-6.74,4250,20240604,75.76,7680,-2.73,20250107,7090,5.36,20250106,8010,-6.74,20241223,4250,75.76,20240604,8.19,N,099430,500,291 억,,1939403,N,N,657,N,00,N
|
||
|
|
20250107,120701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7470,20,2,0.27,3456959080,459265,46.12,7570,7680,7380,9680,5220,7450,7527.16,3.33,0,-1815,7716,7582,7336,7202,6956,7650,7270,291,2230,500,5210,10,1,58297833,4355,17.74,3.41,12,0.79,421.00,2188.00,8010,20241223,-6.74,4250,20240604,75.76,7680,-2.73,20250107,7090,5.36,20250106,8010,-6.74,20241223,4250,75.76,20240604,8.19,N,099430,500,291 억,,1939403,N,N,657,N,00,N
|
||
|
|
20250107,110657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7500,50,2,0.67,3196507620,424416,42.62,7570,7680,7380,9680,5220,7450,7531.54,3.33,0,1950,7716,7582,7336,7202,6956,7650,7270,291,2230,500,5210,10,1,58297833,4372,17.81,3.43,12,0.73,421.00,2188.00,8010,20241223,-6.37,4250,20240604,76.47,7680,-2.34,20250107,7090,5.78,20250106,8010,-6.37,20241223,4250,76.47,20240604,8.19,N,099430,500,291 억,,1939403,N,N,657,N,00,N
|
||
|
|
20250107,100701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7450,0,3,0.00,2507171200,332524,33.39,7570,7680,7380,9680,5220,7450,7539.82,3.33,0,-25587,7716,7582,7336,7202,6956,7650,7270,291,2230,500,5210,10,1,58297833,4343,17.70,3.40,12,0.57,421.00,2188.00,8010,20241223,-6.99,4250,20240604,75.29,7680,-2.99,20250107,7090,5.08,20250106,8010,-6.99,20241223,4250,75.29,20240604,8.19,N,099430,500,291 억,,1939403,N,N,657,N,00,N
|
||
|
|
20250107,090703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7640,190,2,2.55,916899310,120751,12.13,7570,7660,7510,9680,5220,7450,7593.31,3.33,0,5328,7716,7582,7336,7202,6956,7650,7270,291,2230,500,5210,10,1,58297833,4454,18.15,3.49,12,0.21,421.00,2188.00,8010,20241223,-4.62,4250,20240604,79.76,7660,-0.26,20250107,7090,7.76,20250106,8010,-4.62,20241223,4250,79.76,20240604,8.19,N,099430,500,291 억,,1939403,N,N,657,N,00,N
|
||
|
|
20250106,160653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7450,50,2,0.68,6456020070,885528,102.96,7280,7470,7090,9620,5180,7400,7290.18,3.11,0,127073,7620,7510,7330,7220,7040,7420,7130,291,2220,500,5180,10,1,58297833,4343,17.70,3.40,12,1.52,421.00,2188.00,8010,20241223,-6.99,4250,20240604,75.29,7560,-1.46,20250102,7090,5.08,20250106,8010,-6.99,20241223,4250,75.29,20240604,8.04,N,099430,500,291 억,,1812360,N,N,657,N,00,N
|
||
|
|
20250106,150653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7430,30,2,0.41,6086959140,835879,97.19,7280,7470,7090,9620,5180,7400,7282.04,3.11,0,109215,7620,7510,7330,7220,7040,7420,7130,291,2220,500,5180,10,1,58297833,4332,17.65,3.40,12,1.43,421.00,2188.00,8010,20241223,-7.24,4250,20240604,74.82,7560,-1.72,20250102,7090,4.80,20250106,8010,-7.24,20241223,4250,74.82,20240604,8.04,N,099430,500,291 억,,1812360,N,N,967,N,00,N
|
||
|
|
20250106,140653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7350,-50,5,-0.68,5432279430,747559,86.92,7280,7420,7090,9620,5180,7400,7266.61,3.11,0,90647,7620,7510,7330,7220,7040,7420,7130,291,2220,500,5180,10,1,58297833,4285,17.46,3.36,12,1.28,421.00,2188.00,8010,20241223,-8.24,4250,20240604,72.94,7560,-2.78,20250102,7090,3.67,20250106,8010,-8.24,20241223,4250,72.94,20240604,8.04,N,099430,500,291 억,,1812360,N,N,967,N,00,N
|
||
|
|
20250106,130650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,-30,5,-0.41,4472377170,617807,71.83,7280,7400,7090,9620,5180,7400,7239.00,3.11,0,49680,7620,7510,7330,7220,7040,7420,7130,291,2220,500,5180,10,1,58297833,4297,17.51,3.37,12,1.06,421.00,2188.00,8010,20241223,-7.99,4250,20240604,73.41,7560,-2.51,20250102,7090,3.95,20250106,8010,-7.99,20241223,4250,73.41,20240604,8.04,N,099430,500,291 억,,1812360,N,N,967,N,00,N
|
||
|
|
20250106,120649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,-60,5,-0.81,4237915350,585971,68.13,7280,7400,7090,9620,5180,7400,7232.17,3.11,0,32881,7620,7510,7330,7220,7040,7420,7130,291,2220,500,5180,10,1,58297833,4279,17.43,3.35,12,1.01,421.00,2188.00,8010,20241223,-8.36,4250,20240604,72.71,7560,-2.91,20250102,7090,3.53,20250106,8010,-8.36,20241223,4250,72.71,20240604,8.04,N,099430,500,291 억,,1812360,N,N,967,N,00,N
|
||
|
|
20250106,110649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,-70,5,-0.95,3745429860,519038,60.35,7280,7390,7090,9620,5180,7400,7215.94,3.11,0,25011,7620,7510,7330,7220,7040,7420,7130,291,2220,500,5180,10,1,58297833,4273,17.41,3.35,12,0.89,421.00,2188.00,8010,20241223,-8.49,4250,20240604,72.47,7560,-3.04,20250102,7090,3.39,20250106,8010,-8.49,20241223,4250,72.47,20240604,8.04,N,099430,500,291 억,,1812360,N,N,967,N,00,N
|
||
|
|
20250106,100648,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7350,-50,5,-0.68,3098227880,430701,50.08,7280,7390,7090,9620,5180,7400,7193.24,3.11,0,5974,7620,7510,7330,7220,7040,7420,7130,291,2220,500,5180,10,1,58297833,4285,17.46,3.36,12,0.74,421.00,2188.00,8010,20241223,-8.24,4250,20240604,72.94,7560,-2.78,20250102,7090,3.67,20250106,8010,-8.24,20241223,4250,72.94,20240604,8.04,N,099430,500,291 억,,1812360,N,N,967,N,00,N
|
||
|
|
20250106,090646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7130,-270,5,-3.65,901312980,125587,14.60,7280,7300,7100,9620,5180,7400,7175.99,3.11,0,-20848,7620,7510,7330,7220,7040,7420,7130,291,2220,500,5180,10,1,58297833,4157,16.94,3.26,12,0.22,421.00,2188.00,8010,20241223,-10.99,4250,20240604,67.76,7560,-5.69,20250102,7100,0.42,20250106,8010,-10.99,20241223,4250,67.76,20240604,8.04,N,099430,500,291 억,,1812360,N,N,967,N,00,N
|
||
|
|
20250103,160644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7400,-30,5,-0.40,6228020700,847511,66.71,7410,7440,7150,9650,5210,7430,7340.79,3.04,0,48465,7763,7596,7393,7226,7023,7680,7310,290,2220,500,5200,10,1,57930864,4287,17.58,3.38,12,1.46,421.00,2188.00,8010,20241223,-7.62,4250,20240604,74.12,7560,-2.12,20250102,7150,3.50,20250103,8010,-7.62,20241223,4250,74.12,20240604,8.20,N,099430,500,289 억,,1762251,N,N,967,N,00,N
|
||
|
|
20250103,150646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7400,-30,5,-0.40,5185683130,706629,55.62,7410,7440,7150,9650,5210,7430,7338.62,3.04,0,54040,7763,7596,7393,7226,7023,7680,7310,290,2220,500,5200,10,1,57930864,4287,17.58,3.38,12,1.22,421.00,2188.00,8010,20241223,-7.62,4250,20240604,74.12,7560,-2.12,20250102,7150,3.50,20250103,8010,-7.62,20241223,4250,74.12,20240604,8.20,N,099430,500,289 억,,1762251,N,N,1017,N,00,N
|
||
|
|
20250103,140646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,-60,5,-0.81,4267071030,582390,45.84,7410,7420,7150,9650,5210,7430,7326.83,3.04,0,32622,7763,7596,7393,7226,7023,7680,7310,290,2220,500,5200,10,1,57930864,4270,17.51,3.37,12,1.01,421.00,2188.00,8010,20241223,-7.99,4250,20240604,73.41,7560,-2.51,20250102,7150,3.08,20250103,8010,-7.99,20241223,4250,73.41,20240604,8.20,N,099430,500,289 억,,1762251,N,N,1017,N,00,N
|
||
|
|
20250103,130646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7360,-70,5,-0.94,3339854720,456900,35.96,7410,7410,7150,9650,5210,7430,7309.82,3.04,0,34892,7763,7596,7393,7226,7023,7680,7310,290,2220,500,5200,10,1,57930864,4264,17.48,3.36,12,0.79,421.00,2188.00,8010,20241223,-8.11,4250,20240604,73.18,7560,-2.65,20250102,7150,2.94,20250103,8010,-8.11,20241223,4250,73.18,20240604,8.20,N,099430,500,289 억,,1762251,N,N,1017,N,00,N
|
||
|
|
20250103,120644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,-90,5,-1.21,2878151980,394193,31.03,7410,7410,7150,9650,5210,7430,7301.38,3.04,0,35781,7763,7596,7393,7226,7023,7680,7310,290,2220,500,5200,10,1,57930864,4252,17.43,3.35,12,0.68,421.00,2188.00,8010,20241223,-8.36,4250,20240604,72.71,7560,-2.91,20250102,7150,2.66,20250103,8010,-8.36,20241223,4250,72.71,20240604,8.20,N,099430,500,289 억,,1762251,N,N,1017,N,00,N
|
||
|
|
20250103,110646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7290,-140,5,-1.88,2503669130,343132,27.01,7410,7410,7150,9650,5210,7430,7296.52,3.04,0,36184,7763,7596,7393,7226,7023,7680,7310,290,2220,500,5200,10,1,57930864,4223,17.32,3.33,12,0.59,421.00,2188.00,8010,20241223,-8.99,4250,20240604,71.53,7560,-3.57,20250102,7150,1.96,20250103,8010,-8.99,20241223,4250,71.53,20240604,8.20,N,099430,500,289 억,,1762251,N,N,1017,N,00,N
|
||
|
|
20250103,100643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7360,-70,5,-0.94,1719197870,236224,18.59,7410,7410,7150,9650,5210,7430,7277.83,3.04,0,32834,7763,7596,7393,7226,7023,7680,7310,290,2220,500,5200,10,1,57930864,4264,17.48,3.36,12,0.41,421.00,2188.00,8010,20241223,-8.11,4250,20240604,73.18,7560,-2.65,20250102,7150,2.94,20250103,8010,-8.11,20241223,4250,73.18,20240604,8.20,N,099430,500,289 억,,1762251,N,N,1017,N,00,N
|
||
|
|
20250103,090646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7200,-230,5,-3.10,343766990,47489,3.74,7410,7410,7160,9650,5210,7430,7238.88,3.04,0,-5040,7763,7596,7393,7226,7023,7680,7310,290,2220,500,5200,10,1,57930864,4171,17.10,3.29,12,0.08,421.00,2188.00,8010,20241223,-10.11,4250,20240604,69.41,7560,-4.76,20250102,7160,0.56,20250103,8010,-10.11,20241223,4250,69.41,20240604,8.20,N,099430,500,289 억,,1762251,N,N,1017,N,00,N
|
||
|
|
20250102,160640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7430,120,2,1.64,9285121600,1258857,275.34,7330,7560,7190,9500,5120,7310,7370.03,2.97,0,36575,7563,7436,7273,7146,6983,7500,7210,290,2190,500,5110,10,1,57930864,4304,17.65,3.40,12,2.17,421.00,2188.00,8010,20241223,-7.24,4250,20240604,74.82,7560,-1.72,20250102,7190,3.34,20250102,8010,-7.24,20241223,4250,74.82,20240604,8.32,N,099430,500,289 억,,1723323,N,N,1017,N,00,N
|
||
|
|
20250102,150641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7400,90,2,1.23,8112748750,1101005,240.82,7330,7560,7190,9500,5120,7310,7368.57,2.97,0,36314,7563,7436,7273,7146,6983,7500,7210,290,2190,500,5110,10,1,57930864,4287,17.58,3.38,12,1.90,421.00,2188.00,8010,20241223,-7.62,4250,20240604,74.12,7560,-2.12,20250102,7190,2.92,20250102,8010,-7.62,20241223,4250,74.12,20240604,8.32,N,099430,500,289 억,,1723323,N,N,595,N,00,N
|
||
|
|
20250102,140638,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,30,2,0.41,7254655980,984539,215.34,7330,7560,7190,9500,5120,7310,7368.67,2.97,0,4627,7563,7436,7273,7146,6983,7500,7210,290,2190,500,5110,10,1,57930864,4252,17.43,3.35,12,1.70,421.00,2188.00,8010,20241223,-8.36,4250,20240604,72.71,7560,-2.91,20250102,7190,2.09,20250102,8010,-8.36,20241223,4250,72.71,20240604,8.32,N,099430,500,289 억,,1723323,N,N,595,N,00,N
|
||
|
|
20250102,130639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-80,5,-1.09,6926966970,939764,205.55,7330,7560,7190,9500,5120,7310,7371.06,2.97,0,-1221,7563,7436,7273,7146,6983,7500,7210,290,2190,500,5110,10,1,57930864,4188,17.17,3.30,12,1.62,421.00,2188.00,8010,20241223,-9.74,4250,20240604,70.12,7560,-4.37,20250102,7190,0.56,20250102,8010,-9.74,20241223,4250,70.12,20240604,8.32,N,099430,500,289 억,,1723323,N,N,595,N,00,N
|
||
|
|
20250102,120637,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-80,5,-1.09,6664670230,903775,197.68,7330,7560,7190,9500,5120,7310,7374.37,2.97,0,615,7563,7436,7273,7146,6983,7500,7210,290,2190,500,5110,10,1,57930864,4188,17.17,3.30,12,1.56,421.00,2188.00,8010,20241223,-9.74,4250,20240604,70.12,7560,-4.37,20250102,7190,0.56,20250102,8010,-9.74,20241223,4250,70.12,20240604,8.32,N,099430,500,289 억,,1723323,N,N,595,N,00,N
|
||
|
|
20250102,110629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,60,2,0.82,3690962650,496745,108.65,7330,7560,7300,9500,5120,7310,7430.66,2.97,0,46609,7563,7436,7273,7146,6983,7500,7210,290,2190,500,5110,10,1,57930864,4270,17.51,3.37,12,0.86,421.00,2188.00,8010,20241223,-7.99,4250,20240604,73.41,7560,-2.51,20250102,7300,0.96,20250102,8010,-7.99,20241223,4250,73.41,20240604,8.32,N,099430,500,289 억,,1723323,N,N,595,N,00,N
|
||
|
|
20250102,100636,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7530,220,2,3.01,565189100,75991,16.62,7330,7530,7320,9500,5120,7310,7440.17,2.97,0,16482,7563,7436,7273,7146,6983,7500,7210,290,2190,500,5110,10,1,57930864,4362,17.89,3.44,12,0.13,421.00,2188.00,8010,20241223,-5.99,4250,20240604,77.18,7530,0.00,20250102,7320,2.87,20250102,8010,-5.99,20241223,4250,77.18,20240604,8.32,N,099430,500,289 억,,1723323,N,N,595,N,00,N
|
||
|
|
20250102,090630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,0,3,0.00,0,0,0.00,0,0,0,9500,5120,7310,0.00,2.97,0,0,7563,7436,7273,7146,6983,7500,7210,290,2190,500,5110,10,1,57930864,4235,17.36,3.34,12,0.00,421.00,2188.00,8010,20241223,-8.74,4250,20240604,72.00,0,0.00,0,0,0.00,0,8010,-8.74,20241223,4250,72.00,20240604,8.32,N,099430,500,289 억,,1723323,N,N,595,N,00,N
|