2024-11-17 15:27:48 +09:00
|
|
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
2024-11-29 18:12:48 +09:00
|
|
|
20241129,160814,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5640,130,2,2.36,9057440680,1569262,665.67,5490,5960,5420,7160,3860,5510,5772.05,1.94,0,28617,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3267,13.40,2.58,12,2.71,421.00,2188.00,7450,20240215,-24.30,4250,20240604,32.71,7450,-24.30,20240215,4250,32.71,20240604,7450,-24.30,20240215,4250,32.71,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N
|
|
|
|
|
20241129,150833,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,80,2,1.45,8793946240,1522265,645.73,5490,5960,5420,7160,3860,5510,5776.88,1.94,0,33770,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3238,13.28,2.55,12,2.63,421.00,2188.00,7450,20240215,-24.97,4250,20240604,31.53,7450,-24.97,20240215,4250,31.53,20240604,7450,-24.97,20240215,4250,31.53,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N
|
|
|
|
|
20241129,140835,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5690,180,2,3.27,8124070430,1402528,594.94,5490,5960,5420,7160,3860,5510,5792.45,1.94,0,21947,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3296,13.52,2.60,12,2.42,421.00,2188.00,7450,20240215,-23.62,4250,20240604,33.88,7450,-23.62,20240215,4250,33.88,20240604,7450,-23.62,20240215,4250,33.88,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N
|
|
|
|
|
20241129,130833,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,190,2,3.45,7722224860,1331693,564.89,5490,5960,5420,7160,3860,5510,5798.80,1.94,0,29888,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3302,13.54,2.61,12,2.30,421.00,2188.00,7450,20240215,-23.49,4250,20240604,34.12,7450,-23.49,20240215,4250,34.12,20240604,7450,-23.49,20240215,4250,34.12,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N
|
|
|
|
|
20241129,120834,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,270,2,4.90,7372816740,1270528,538.95,5490,5960,5420,7160,3860,5510,5802.95,1.94,0,22924,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3348,13.73,2.64,12,2.19,421.00,2188.00,7450,20240215,-22.42,4250,20240604,36.00,7450,-22.42,20240215,4250,36.00,20240604,7450,-22.42,20240215,4250,36.00,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N
|
|
|
|
|
20241129,110836,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,270,2,4.90,6830605090,1175998,498.85,5490,5960,5420,7160,3860,5510,5808.35,1.94,0,28370,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3348,13.73,2.64,12,2.03,421.00,2188.00,7450,20240215,-22.42,4250,20240604,36.00,7450,-22.42,20240215,4250,36.00,20240604,7450,-22.42,20240215,4250,36.00,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N
|
|
|
|
|
20241129,100830,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5810,300,2,5.44,4997797430,861758,365.55,5490,5960,5420,7160,3860,5510,5799.54,1.94,0,-5612,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3366,13.80,2.66,12,1.49,421.00,2188.00,7450,20240215,-22.01,4250,20240604,36.71,7450,-22.01,20240215,4250,36.71,20240604,7450,-22.01,20240215,4250,36.71,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N
|
|
|
|
|
20241129,090834,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5510,0,3,0.00,114647640,20974,8.90,5490,5550,5420,7160,3860,5510,5466.18,1.94,0,-9351,5723,5616,5523,5416,5323,5570,5370,290,1650,500,3850,10,1,57930864,3192,13.09,2.52,12,0.04,421.00,2188.00,7450,20240215,-26.04,4250,20240604,29.65,7450,-26.04,20240215,4250,29.65,20240604,7450,-26.04,20240215,4250,29.65,20240604,7.44,N,099430,500,289 억,,1122354,N,N,2,N,00,N
|
2024-11-28 18:12:44 +09:00
|
|
|
20241128,160821,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5510,-80,5,-1.43,1259224520,228762,37.76,5590,5630,5430,7260,3920,5590,5504.41,1.97,0,-16125,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3192,13.09,2.52,12,0.39,421.00,2188.00,7450,20240215,-26.04,4250,20240604,29.65,7450,-26.04,20240215,4250,29.65,20240604,7450,-26.04,20240215,4250,29.65,20240604,7.51,N,099430,500,289 억,,1138780,N,N,2,N,00,N
|
|
|
|
|
20241128,150838,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,-110,5,-1.97,1167516460,212094,35.01,5590,5630,5430,7260,3920,5590,5504.71,1.97,0,-15581,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3175,13.02,2.50,12,0.37,421.00,2188.00,7450,20240215,-26.44,4250,20240604,28.94,7450,-26.44,20240215,4250,28.94,20240604,7450,-26.44,20240215,4250,28.94,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N
|
|
|
|
|
20241128,140835,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5470,-120,5,-2.15,1069425350,194160,32.05,5590,5630,5430,7260,3920,5590,5507.95,1.97,0,-14946,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3169,12.99,2.50,12,0.34,421.00,2188.00,7450,20240215,-26.58,4250,20240604,28.71,7450,-26.58,20240215,4250,28.71,20240604,7450,-26.58,20240215,4250,28.71,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N
|
|
|
|
|
20241128,130834,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5460,-130,5,-2.33,959748500,174027,28.73,5590,5630,5440,7260,3920,5590,5514.94,1.97,0,-13576,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3163,12.97,2.50,12,0.30,421.00,2188.00,7450,20240215,-26.71,4250,20240604,28.47,7450,-26.71,20240215,4250,28.47,20240604,7450,-26.71,20240215,4250,28.47,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N
|
|
|
|
|
20241128,120837,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5500,-90,5,-1.61,870593760,157711,26.04,5590,5630,5440,7260,3920,5590,5520.18,1.97,0,-7080,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3186,13.06,2.51,12,0.27,421.00,2188.00,7450,20240215,-26.17,4250,20240604,29.41,7450,-26.17,20240215,4250,29.41,20240604,7450,-26.17,20240215,4250,29.41,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N
|
|
|
|
|
20241128,110840,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,-60,5,-1.07,670637300,121141,20.00,5590,5630,5480,7260,3920,5590,5536.00,1.97,0,-11088,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3204,13.14,2.53,12,0.21,421.00,2188.00,7450,20240215,-25.77,4250,20240604,30.12,7450,-25.77,20240215,4250,30.12,20240604,7450,-25.77,20240215,4250,30.12,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N
|
|
|
|
|
20241128,100836,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,-60,5,-1.07,468149930,84443,13.94,5590,5630,5480,7260,3920,5590,5543.97,1.97,0,-4332,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3204,13.14,2.53,12,0.15,421.00,2188.00,7450,20240215,-25.77,4250,20240604,30.12,7450,-25.77,20240215,4250,30.12,20240604,7450,-25.77,20240215,4250,30.12,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N
|
|
|
|
|
20241128,090834,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5570,-20,5,-0.36,118212540,21176,3.50,5590,5630,5550,7260,3920,5590,5582.38,1.97,0,-124,5816,5702,5516,5402,5216,5760,5460,290,1670,500,3910,10,1,57930864,3227,13.23,2.55,12,0.04,421.00,2188.00,7450,20240215,-25.23,4250,20240604,31.06,7450,-25.23,20240215,4250,31.06,20240604,7450,-25.23,20240215,4250,31.06,20240604,7.51,N,099430,500,289 억,,1138780,N,N,5,N,00,N
|
2024-11-27 18:12:44 +09:00
|
|
|
20241127,160815,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,160,2,2.95,3252145880,586961,132.39,5480,5630,5330,7050,3810,5430,5540.55,1.88,0,47255,5590,5510,5360,5280,5130,5550,5320,290,1620,500,3800,10,1,57930864,3238,13.28,2.55,12,1.01,421.00,2188.00,7450,20240215,-24.97,4250,20240604,31.53,7450,-24.97,20240215,4250,31.53,20240604,7450,-24.97,20240215,4250,31.53,20240604,7.45,N,099430,500,289 억,,1089362,N,N,5,N,00,N
|
|
|
|
|
20241127,150830,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,120,2,2.21,3115867390,562519,126.88,5480,5630,5330,7050,3810,5430,5539.13,1.88,0,48428,5590,5510,5360,5280,5130,5550,5320,290,1620,500,3800,10,1,57930864,3215,13.18,2.54,12,0.97,421.00,2188.00,7450,20240215,-25.50,4250,20240604,30.59,7450,-25.50,20240215,4250,30.59,20240604,7450,-25.50,20240215,4250,30.59,20240604,7.45,N,099430,500,289 억,,1089362,N,N,2,N,00,N
|
|
|
|
|
20241127,140829,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,120,2,2.21,2969277150,536046,120.91,5480,5630,5330,7050,3810,5430,5539.22,1.88,0,39355,5590,5510,5360,5280,5130,5550,5320,290,1620,500,3800,10,1,57930864,3215,13.18,2.54,12,0.93,421.00,2188.00,7450,20240215,-25.50,4250,20240604,30.59,7450,-25.50,20240215,4250,30.59,20240604,7450,-25.50,20240215,4250,30.59,20240604,7.45,N,099430,500,289 억,,1089362,N,N,2,N,00,N
|
|
|
|
|
20241127,130824,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,170,2,3.13,2542896250,459633,103.67,5480,5630,5330,7050,3810,5430,5532.45,1.88,0,14211,5590,5510,5360,5280,5130,5550,5320,290,1620,500,3800,10,1,57930864,3244,13.30,2.56,12,0.79,421.00,2188.00,7450,20240215,-24.83,4250,20240604,31.76,7450,-24.83,20240215,4250,31.76,20240604,7450,-24.83,20240215,4250,31.76,20240604,7.45,N,099430,500,289 억,,1089362,N,N,2,N,00,N
|
|
|
|
|
20241127,120831,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5560,130,2,2.39,2085641090,377606,85.17,5480,5630,5330,7050,3810,5430,5523.33,1.88,0,-1560,5590,5510,5360,5280,5130,5550,5320,290,1620,500,3800,10,1,57930864,3221,13.21,2.54,12,0.65,421.00,2188.00,7450,20240215,-25.37,4250,20240604,30.82,7450,-25.37,20240215,4250,30.82,20240604,7450,-25.37,20240215,4250,30.82,20240604,7.45,N,099430,500,289 억,,1089362,N,N,2,N,00,N
|
|
|
|
|
20241127,110828,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5570,140,2,2.58,1889342990,342143,77.17,5480,5630,5330,7050,3810,5430,5522.09,1.88,0,-4520,5590,5510,5360,5280,5130,5550,5320,290,1620,500,3800,10,1,57930864,3227,13.23,2.55,12,0.59,421.00,2188.00,7450,20240215,-25.23,4250,20240604,31.06,7450,-25.23,20240215,4250,31.06,20240604,7450,-25.23,20240215,4250,31.06,20240604,7.45,N,099430,500,289 억,,1089362,N,N,2,N,00,N
|
|
|
|
|
20241127,100828,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,200,2,3.68,1336155240,242999,54.81,5480,5630,5330,7050,3810,5430,5498.61,1.88,0,4774,5590,5510,5360,5280,5130,5550,5320,290,1620,500,3800,10,1,57930864,3262,13.37,2.57,12,0.42,421.00,2188.00,7450,20240215,-24.43,4250,20240604,32.47,7450,-24.43,20240215,4250,32.47,20240604,7450,-24.43,20240215,4250,32.47,20240604,7.45,N,099430,500,289 억,,1089362,N,N,2,N,00,N
|
|
|
|
|
20241127,090826,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5390,-40,5,-0.74,141361720,26186,5.91,5480,5480,5350,7050,3810,5430,5398.36,1.88,0,-11528,5590,5510,5360,5280,5130,5550,5320,290,1620,500,3800,10,1,57930864,3122,12.80,2.46,12,0.05,421.00,2188.00,7450,20240215,-27.65,4250,20240604,26.82,7450,-27.65,20240215,4250,26.82,20240604,7450,-27.65,20240215,4250,26.82,20240604,7.45,N,099430,500,289 억,,1089362,N,N,2,N,00,N
|
2024-11-26 18:12:42 +09:00
|
|
|
20241126,160816,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5430,170,2,3.23,2338675680,435473,123.81,5260,5440,5210,6830,3690,5260,5369.86,1.77,0,64315,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3146,12.90,2.48,12,0.75,421.00,2188.00,7450,20240215,-27.11,4250,20240604,27.76,7450,-27.11,20240215,4250,27.76,20240604,7450,-27.11,20240215,4250,27.76,20240604,7.26,N,099430,500,289 억,,1026439,N,N,2,N,00,N
|
|
|
|
|
20241126,150824,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5410,150,2,2.85,2168752480,404110,114.90,5260,5440,5210,6830,3690,5260,5366.74,1.77,0,62242,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3134,12.85,2.47,12,0.70,421.00,2188.00,7450,20240215,-27.38,4250,20240604,27.29,7450,-27.38,20240215,4250,27.29,20240604,7450,-27.38,20240215,4250,27.29,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N
|
|
|
|
|
20241126,140822,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5410,150,2,2.85,1918470240,357800,101.73,5260,5440,5210,6830,3690,5260,5361.85,1.77,0,46814,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3134,12.85,2.47,12,0.62,421.00,2188.00,7450,20240215,-27.38,4250,20240604,27.29,7450,-27.38,20240215,4250,27.29,20240604,7450,-27.38,20240215,4250,27.29,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N
|
|
|
|
|
20241126,130821,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5400,140,2,2.66,1715258300,320022,90.99,5260,5440,5210,6830,3690,5260,5359.81,1.77,0,32745,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3128,12.83,2.47,12,0.55,421.00,2188.00,7450,20240215,-27.52,4250,20240604,27.06,7450,-27.52,20240215,4250,27.06,20240604,7450,-27.52,20240215,4250,27.06,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N
|
|
|
|
|
20241126,120827,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5350,90,2,1.71,1458141050,272333,77.43,5260,5440,5210,6830,3690,5260,5354.26,1.77,0,10818,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3099,12.71,2.45,12,0.47,421.00,2188.00,7450,20240215,-28.19,4250,20240604,25.88,7450,-28.19,20240215,4250,25.88,20240604,7450,-28.19,20240215,4250,25.88,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N
|
|
|
|
|
20241126,110831,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,110,2,2.09,1374635810,256765,73.00,5260,5440,5210,6830,3690,5260,5353.67,1.77,0,9002,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3111,12.76,2.45,12,0.44,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N
|
|
|
|
|
20241126,100835,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5400,140,2,2.66,864006390,160594,45.66,5260,5440,5260,6830,3690,5260,5380.07,1.77,0,11595,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3128,12.83,2.47,12,0.28,421.00,2188.00,7450,20240215,-27.52,4250,20240604,27.06,7450,-27.52,20240215,4250,27.06,20240604,7450,-27.52,20240215,4250,27.06,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N
|
|
|
|
|
20241126,090826,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5290,30,2,0.57,89731140,16951,4.82,5260,5340,5260,6830,3690,5260,5293.56,1.77,0,-2442,5400,5330,5220,5150,5040,5365,5185,290,1570,500,3680,10,1,57930864,3065,12.57,2.42,12,0.03,421.00,2188.00,7450,20240215,-28.99,4250,20240604,24.47,7450,-28.99,20240215,4250,24.47,20240604,7450,-28.99,20240215,4250,24.47,20240604,7.26,N,099430,500,289 억,,1026439,N,N,0,N,00,N
|
2024-11-25 18:12:38 +09:00
|
|
|
20241125,160805,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5260,10,2,0.19,1793543140,344113,39.23,5240,5290,5110,6820,3680,5250,5211.62,1.80,0,-15577,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3047,12.49,2.40,12,0.59,421.00,2188.00,7450,20240215,-29.40,4250,20240604,23.76,7450,-29.40,20240215,4250,23.76,20240604,7450,-29.40,20240215,4250,23.76,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N
|
|
|
|
|
20241125,150821,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5240,-10,5,-0.19,1599189080,307145,35.01,5240,5290,5110,6820,3680,5250,5206.09,1.80,0,-14689,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3036,12.45,2.39,12,0.53,421.00,2188.00,7450,20240215,-29.66,4250,20240604,23.29,7450,-29.66,20240215,4250,23.29,20240604,7450,-29.66,20240215,4250,23.29,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N
|
|
|
|
|
20241125,140819,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5240,-10,5,-0.19,1446736510,277983,31.69,5240,5290,5110,6820,3680,5250,5203.79,1.80,0,-25744,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3036,12.45,2.39,12,0.48,421.00,2188.00,7450,20240215,-29.66,4250,20240604,23.29,7450,-29.66,20240215,4250,23.29,20240604,7450,-29.66,20240215,4250,23.29,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N
|
|
|
|
|
20241125,130814,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5250,0,3,0.00,1277838520,245754,28.02,5240,5290,5110,6820,3680,5250,5198.89,1.80,0,-24628,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3041,12.47,2.40,12,0.42,421.00,2188.00,7450,20240215,-29.53,4250,20240604,23.53,7450,-29.53,20240215,4250,23.53,20240604,7450,-29.53,20240215,4250,23.53,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N
|
|
|
|
|
20241125,120823,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5230,-20,5,-0.38,1160176190,223334,25.46,5240,5270,5110,6820,3680,5250,5193.87,1.80,0,-19820,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3030,12.42,2.39,12,0.39,421.00,2188.00,7450,20240215,-29.80,4250,20240604,23.06,7450,-29.80,20240215,4250,23.06,20240604,7450,-29.80,20240215,4250,23.06,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N
|
|
|
|
|
20241125,110817,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5210,-40,5,-0.76,975268410,188110,21.44,5240,5260,5110,6820,3680,5250,5183.24,1.80,0,-12698,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3018,12.38,2.38,12,0.32,421.00,2188.00,7450,20240215,-30.07,4250,20240604,22.59,7450,-30.07,20240215,4250,22.59,20240604,7450,-30.07,20240215,4250,22.59,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N
|
|
|
|
|
20241125,100807,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5240,-10,5,-0.19,839491770,162093,18.48,5240,5260,5110,6820,3680,5250,5177.41,1.80,0,-12465,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3036,12.45,2.39,12,0.28,421.00,2188.00,7450,20240215,-29.66,4250,20240604,23.29,7450,-29.66,20240215,4250,23.29,20240604,7450,-29.66,20240215,4250,23.29,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N
|
|
|
|
|
20241125,090808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5200,-50,5,-0.95,294178130,56888,6.49,5240,5240,5110,6820,3680,5250,5165.65,1.80,0,1682,5583,5416,5323,5156,5063,5370,5110,290,1570,500,3670,10,1,57930864,3012,12.35,2.38,12,0.10,421.00,2188.00,7450,20240215,-30.20,4250,20240604,22.35,7450,-30.20,20240215,4250,22.35,20240604,7450,-30.20,20240215,4250,22.35,20240604,7.11,N,099430,500,289 억,,1042285,N,N,89,N,00,N
|
2024-11-22 18:12:38 +09:00
|
|
|
20241122,160724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5250,-290,5,-5.23,4358221500,815744,46.64,5480,5490,5230,7200,3880,5540,5342.83,1.87,0,-42973,6066,5802,5566,5302,5066,5935,5435,290,1660,500,3870,10,1,57930864,3041,12.47,2.40,12,1.41,421.00,2188.00,7450,20240215,-29.53,4250,20240604,23.53,7450,-29.53,20240215,4250,23.53,20240604,7450,-29.53,20240215,4250,23.53,20240604,7.63,N,099430,500,289 억,,1085258,N,N,89,N,00,N
|
|
|
|
|
20241122,150734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5310,-230,5,-4.15,3779695820,705819,40.35,5480,5490,5230,7200,3880,5540,5355.01,1.87,0,-38409,6066,5802,5566,5302,5066,5935,5435,290,1660,500,3870,10,1,57930864,3076,12.61,2.43,12,1.22,421.00,2188.00,7450,20240215,-28.72,4250,20240604,24.94,7450,-28.72,20240215,4250,24.94,20240604,7450,-28.72,20240215,4250,24.94,20240604,7.63,N,099430,500,289 억,,1085258,N,N,562,N,00,N
|
|
|
|
|
20241122,140736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5260,-280,5,-5.05,3276211000,610315,34.89,5480,5490,5230,7200,3880,5540,5368.02,1.87,0,-46127,6066,5802,5566,5302,5066,5935,5435,290,1660,500,3870,10,1,57930864,3047,12.49,2.40,12,1.05,421.00,2188.00,7450,20240215,-29.40,4250,20240604,23.76,7450,-29.40,20240215,4250,23.76,20240604,7450,-29.40,20240215,4250,23.76,20240604,7.63,N,099430,500,289 억,,1085258,N,N,562,N,00,N
|
|
|
|
|
20241122,130733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5380,-160,5,-2.89,2247188060,416088,23.79,5480,5490,5350,7200,3880,5540,5400.70,1.87,0,-25819,6066,5802,5566,5302,5066,5935,5435,290,1660,500,3870,10,1,57930864,3117,12.78,2.46,12,0.72,421.00,2188.00,7450,20240215,-27.79,4250,20240604,26.59,7450,-27.79,20240215,4250,26.59,20240604,7450,-27.79,20240215,4250,26.59,20240604,7.63,N,099430,500,289 억,,1085258,N,N,562,N,00,N
|
|
|
|
|
20241122,120737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5410,-130,5,-2.35,2003789100,371083,21.22,5480,5490,5350,7200,3880,5540,5399.79,1.87,0,-12925,6066,5802,5566,5302,5066,5935,5435,290,1660,500,3870,10,1,57930864,3134,12.85,2.47,12,0.64,421.00,2188.00,7450,20240215,-27.38,4250,20240604,27.29,7450,-27.38,20240215,4250,27.29,20240604,7450,-27.38,20240215,4250,27.29,20240604,7.63,N,099430,500,289 억,,1085258,N,N,562,N,00,N
|
|
|
|
|
20241122,110730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5390,-150,5,-2.71,1804666860,334092,19.10,5480,5490,5350,7200,3880,5540,5401.65,1.87,0,1910,6066,5802,5566,5302,5066,5935,5435,290,1660,500,3870,10,1,57930864,3122,12.80,2.46,12,0.58,421.00,2188.00,7450,20240215,-27.65,4250,20240604,26.82,7450,-27.65,20240215,4250,26.82,20240604,7450,-27.65,20240215,4250,26.82,20240604,7.63,N,099430,500,289 억,,1085258,N,N,562,N,00,N
|
|
|
|
|
20241122,100745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5410,-130,5,-2.35,1188902820,219545,12.55,5480,5490,5350,7200,3880,5540,5415.22,1.87,0,20566,6066,5802,5566,5302,5066,5935,5435,290,1660,500,3870,10,1,57930864,3134,12.85,2.47,12,0.38,421.00,2188.00,7450,20240215,-27.38,4250,20240604,27.29,7450,-27.38,20240215,4250,27.29,20240604,7450,-27.38,20240215,4250,27.29,20240604,7.63,N,099430,500,289 억,,1085258,N,N,562,N,00,N
|
|
|
|
|
20241122,090738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5430,-110,5,-1.99,383729590,70670,4.04,5480,5490,5350,7200,3880,5540,5429.65,1.87,0,10171,6066,5802,5566,5302,5066,5935,5435,290,1660,500,3870,10,1,57930864,3146,12.90,2.48,12,0.12,421.00,2188.00,7450,20240215,-27.11,4250,20240604,27.76,7450,-27.11,20240215,4250,27.76,20240604,7450,-27.11,20240215,4250,27.76,20240604,7.63,N,099430,500,289 억,,1085258,N,N,562,N,00,N
|
2024-11-21 18:12:33 +09:00
|
|
|
20241121,160731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5540,-10,5,-0.18,9526458640,1714198,16.45,5510,5830,5330,7210,3890,5550,5557.41,1.85,0,9736,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3209,13.16,2.53,12,2.96,421.00,2188.00,7450,20240215,-25.64,4250,20240604,30.35,7450,-25.64,20240215,4250,30.35,20240604,7450,-25.64,20240215,4250,30.35,20240604,7.51,N,099430,500,289 억,,1069274,N,N,562,N,00,N
|
|
|
|
|
20241121,150746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,-20,5,-0.36,9220765920,1659127,15.92,5510,5830,5330,7210,3890,5550,5557.61,1.85,0,26801,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3204,13.14,2.53,12,2.86,421.00,2188.00,7450,20240215,-25.77,4250,20240604,30.12,7450,-25.77,20240215,4250,30.12,20240604,7450,-25.77,20240215,4250,30.12,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
|
|
|
|
|
20241121,140747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,30,2,0.54,8527076730,1532922,14.71,5510,5830,5330,7210,3890,5550,5562.65,1.85,0,20895,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3233,13.25,2.55,12,2.65,421.00,2188.00,7450,20240215,-25.10,4250,20240604,31.29,7450,-25.10,20240215,4250,31.29,20240604,7450,-25.10,20240215,4250,31.29,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
|
|
|
|
|
20241121,130738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,50,2,0.90,8099824330,1455963,13.97,5510,5830,5330,7210,3890,5550,5563.23,1.85,0,25542,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3244,13.30,2.56,12,2.51,421.00,2188.00,7450,20240215,-24.83,4250,20240604,31.76,7450,-24.83,20240215,4250,31.76,20240604,7450,-24.83,20240215,4250,31.76,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
|
|
|
|
|
20241121,120739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,80,2,1.44,7216815880,1298077,12.46,5510,5830,5330,7210,3890,5550,5559.64,1.85,0,72,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3262,13.37,2.57,12,2.24,421.00,2188.00,7450,20240215,-24.43,4250,20240604,32.47,7450,-24.43,20240215,4250,32.47,20240604,7450,-24.43,20240215,4250,32.47,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
|
|
|
|
|
20241121,110741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,190,2,3.42,6498170510,1171563,11.24,5510,5830,5330,7210,3890,5550,5546.58,1.85,0,-18676,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3325,13.63,2.62,12,2.02,421.00,2188.00,7450,20240215,-22.95,4250,20240604,35.06,7450,-22.95,20240215,4250,35.06,20240604,7450,-22.95,20240215,4250,35.06,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
|
|
|
|
|
20241121,100741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5450,-100,5,-1.80,2993328910,553636,5.31,5510,5510,5330,7210,3890,5550,5406.12,1.85,0,-8478,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3157,12.95,2.49,12,0.96,421.00,2188.00,7450,20240215,-26.85,4250,20240604,28.24,7450,-26.85,20240215,4250,28.24,20240604,7450,-26.85,20240215,4250,28.24,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
|
|
|
|
|
20241121,090741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5400,-150,5,-2.70,1249661750,230501,2.21,5510,5510,5340,7210,3890,5550,5420.30,1.85,0,-17619,6686,6117,5481,4912,4276,6402,5197,290,1660,500,3880,10,1,57930864,3128,12.83,2.47,12,0.40,421.00,2188.00,7450,20240215,-27.52,4250,20240604,27.06,7450,-27.52,20240215,4250,27.06,20240604,7450,-27.52,20240215,4250,27.06,20240604,7.51,N,099430,500,289 억,,1069274,N,N,106,N,00,N
|
2024-11-20 18:12:28 +09:00
|
|
|
20241120,160735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,665,2,13.61,59123678795,10345878,3266.39,5030,6050,4845,6350,3420,4885,5714.90,1.17,0,377103,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3215,13.18,2.54,12,17.86,421.00,2188.00,7450,20240215,-25.50,4250,20240604,30.59,7450,-25.50,20240215,4250,30.59,20240604,7450,-25.50,20240215,4250,30.59,20240604,7.43,N,099430,500,289 억,,676553,N,N,106,N,00,N
|
|
|
|
|
20241120,150745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,725,2,14.84,57393602335,10035056,3168.26,5030,6050,4845,6350,3420,4885,5719.31,1.17,0,360385,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3250,13.33,2.56,12,17.32,421.00,2188.00,7450,20240215,-24.70,4250,20240604,32.00,7450,-24.70,20240215,4250,32.00,20240604,7450,-24.70,20240215,4250,32.00,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N
|
|
|
|
|
20241120,140747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,835,2,17.09,51122411815,8933700,2820.54,5030,6050,4845,6350,3420,4885,5722.42,1.17,0,194495,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3314,13.59,2.61,12,15.42,421.00,2188.00,7450,20240215,-23.22,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,7450,-23.22,20240215,4250,34.59,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N
|
|
|
|
|
20241120,130748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5850,965,2,19.75,36378912495,6365438,2009.69,5030,6050,4845,6350,3420,4885,5715.07,1.17,0,98079,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3389,13.90,2.67,12,10.99,421.00,2188.00,7450,20240215,-21.48,4250,20240604,37.65,7450,-21.48,20240215,4250,37.65,20240604,7450,-21.48,20240215,4250,37.65,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N
|
|
|
|
|
20241120,120746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5680,795,2,16.27,9322178075,1752359,553.25,5030,5700,4845,6350,3420,4885,5319.79,1.17,0,226107,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3290,13.49,2.60,12,3.02,421.00,2188.00,7450,20240215,-23.76,4250,20240604,33.65,7450,-23.76,20240215,4250,33.65,20240604,7450,-23.76,20240215,4250,33.65,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N
|
|
|
|
|
20241120,110748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5190,305,2,6.24,3273904015,649775,205.15,5030,5240,4845,6350,3420,4885,5038.52,1.17,0,47128,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,10,1,57930864,3007,12.33,2.37,12,1.12,421.00,2188.00,7450,20240215,-30.34,4250,20240604,22.12,7450,-30.34,20240215,4250,22.12,20240604,7450,-30.34,20240215,4250,22.12,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N
|
|
|
|
|
20241120,100747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4945,60,2,1.23,1283208795,259243,81.85,5030,5040,4845,6350,3420,4885,4949.83,1.17,0,-52311,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,5,1,57930864,2865,11.75,2.26,12,0.45,421.00,2188.00,7450,20240215,-33.62,4250,20240604,16.35,7450,-33.62,20240215,4250,16.35,20240604,7450,-33.62,20240215,4250,16.35,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N
|
|
|
|
|
20241120,090746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4895,10,2,0.20,651837955,130808,41.30,5030,5040,4895,6350,3420,4885,4983.17,1.17,0,-25664,5035,4960,4870,4795,4705,4997,4832,290,1465,500,3410,5,1,57930864,2836,11.63,2.24,12,0.23,421.00,2188.00,7450,20240215,-34.30,4250,20240604,15.18,7450,-34.30,20240215,4250,15.18,20240604,7450,-34.30,20240215,4250,15.18,20240604,7.43,N,099430,500,289 억,,676553,N,N,147,N,00,N
|
2024-11-19 18:11:35 +09:00
|
|
|
20241119,160704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4885,65,2,1.35,1534551110,315614,55.22,4820,4945,4780,6260,3375,4820,4861.87,1.21,0,-30723,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2830,11.60,2.23,12,0.54,421.00,2188.00,7450,20240215,-34.43,4250,20240604,14.94,7450,-34.43,20240215,4250,14.94,20240604,7450,-34.43,20240215,4250,14.94,20240604,7.42,N,099430,500,289 억,,703296,N,N,147,N,00,N
|
|
|
|
|
20241119,150717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4860,40,2,0.83,1410611870,290195,50.77,4820,4945,4780,6260,3375,4820,4860.91,1.21,0,-26848,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2815,11.54,2.22,12,0.50,421.00,2188.00,7450,20240215,-34.77,4250,20240604,14.35,7450,-34.77,20240215,4250,14.35,20240604,7450,-34.77,20240215,4250,14.35,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N
|
|
|
|
|
20241119,140715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4855,35,2,0.73,1294129710,266223,46.58,4820,4945,4780,6260,3375,4820,4861.07,1.21,0,-28780,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2813,11.53,2.22,12,0.46,421.00,2188.00,7450,20240215,-34.83,4250,20240604,14.24,7450,-34.83,20240215,4250,14.24,20240604,7450,-34.83,20240215,4250,14.24,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N
|
|
|
|
|
20241119,130718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4905,85,2,1.76,834937755,171998,30.09,4820,4920,4780,6260,3375,4820,4854.35,1.21,0,-776,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2842,11.65,2.24,12,0.30,421.00,2188.00,7450,20240215,-34.16,4250,20240604,15.41,7450,-34.16,20240215,4250,15.41,20240604,7450,-34.16,20240215,4250,15.41,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N
|
|
|
|
|
20241119,120710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4850,30,2,0.62,687296920,141618,24.78,4820,4920,4780,6260,3375,4820,4853.18,1.21,0,-6904,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2810,11.52,2.22,12,0.24,421.00,2188.00,7450,20240215,-34.90,4250,20240604,14.12,7450,-34.90,20240215,4250,14.12,20240604,7450,-34.90,20240215,4250,14.12,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N
|
|
|
|
|
20241119,110719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4875,55,2,1.14,586126360,120775,21.13,4820,4920,4780,6260,3375,4820,4853.05,1.21,0,-7794,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2824,11.58,2.23,12,0.21,421.00,2188.00,7450,20240215,-34.56,4250,20240604,14.71,7450,-34.56,20240215,4250,14.71,20240604,7450,-34.56,20240215,4250,14.71,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N
|
|
|
|
|
20241119,100738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4890,70,2,1.45,487921695,100552,17.59,4820,4920,4780,6260,3375,4820,4852.43,1.21,0,-3759,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2833,11.62,2.23,12,0.17,421.00,2188.00,7450,20240215,-34.36,4250,20240604,15.06,7450,-34.36,20240215,4250,15.06,20240604,7450,-34.36,20240215,4250,15.06,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N
|
|
|
|
|
20241119,090731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4830,10,2,0.21,121248505,25107,4.39,4820,4900,4780,6260,3375,4820,4829.27,1.21,0,555,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2798,11.47,2.21,12,0.04,421.00,2188.00,7450,20240215,-35.17,4250,20240604,13.65,7450,-35.17,20240215,4250,13.65,20240604,7450,-35.17,20240215,4250,13.65,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N
|
2024-11-18 18:11:33 +09:00
|
|
|
20241118,160709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4820,220,2,4.78,2674607820,566242,113.41,4530,4870,4525,5980,3220,4600,4722.13,1.05,0,98571,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2792,11.45,2.20,12,0.98,421.00,2188.00,7450,20240215,-35.30,4250,20240604,13.41,7450,-35.30,20240215,4250,13.41,20240604,7450,-35.30,20240215,4250,13.41,20240604,7.84,N,099430,500,289 억,,607954,N,N,175,N,00,N
|
|
|
|
|
20241118,150716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4845,245,2,5.33,2554243340,541306,108.41,4530,4870,4525,5980,3220,4600,4718.67,1.05,0,98724,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2807,11.51,2.21,12,0.93,421.00,2188.00,7450,20240215,-34.97,4250,20240604,14.00,7450,-34.97,20240215,4250,14.00,20240604,7450,-34.97,20240215,4250,14.00,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N
|
|
|
|
|
20241118,140719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4830,230,2,5.00,2212582145,470672,94.27,4530,4840,4525,5980,3220,4600,4700.90,1.05,0,99022,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2798,11.47,2.21,12,0.81,421.00,2188.00,7450,20240215,-35.17,4250,20240604,13.65,7450,-35.17,20240215,4250,13.65,20240604,7450,-35.17,20240215,4250,13.65,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N
|
|
|
|
|
20241118,130716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4800,200,2,4.35,1969526805,420103,84.14,4530,4820,4525,5980,3220,4600,4688.20,1.05,0,75062,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2781,11.40,2.19,12,0.73,421.00,2188.00,7450,20240215,-35.57,4250,20240604,12.94,7450,-35.57,20240215,4250,12.94,20240604,7450,-35.57,20240215,4250,12.94,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N
|
|
|
|
|
20241118,120719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4690,90,2,1.96,1499810935,321542,64.40,4530,4745,4525,5980,3220,4600,4664.43,1.05,0,34103,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2717,11.14,2.14,12,0.56,421.00,2188.00,7450,20240215,-37.05,4250,20240604,10.35,7450,-37.05,20240215,4250,10.35,20240604,7450,-37.05,20240215,4250,10.35,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N
|
|
|
|
|
20241118,110718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4705,105,2,2.28,1266765825,271976,54.47,4530,4745,4525,5980,3220,4600,4657.64,1.05,0,45144,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2726,11.18,2.15,12,0.47,421.00,2188.00,7450,20240215,-36.85,4250,20240604,10.71,7450,-36.85,20240215,4250,10.71,20240604,7450,-36.85,20240215,4250,10.71,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N
|
|
|
|
|
20241118,100711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4710,110,2,2.39,961320910,206881,41.43,4530,4745,4525,5980,3220,4600,4646.73,1.05,0,36317,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2729,11.19,2.15,12,0.36,421.00,2188.00,7450,20240215,-36.78,4250,20240604,10.82,7450,-36.78,20240215,4250,10.82,20240604,7450,-36.78,20240215,4250,10.82,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N
|
|
|
|
|
20241118,090709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4555,-45,5,-0.98,203734500,44769,8.97,4530,4610,4525,5980,3220,4600,4550.79,1.05,0,10695,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2639,10.82,2.08,12,0.08,421.00,2188.00,7450,20240215,-38.86,4250,20240604,7.18,7450,-38.86,20240215,4250,7.18,20240604,7450,-38.86,20240215,4250,7.18,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N
|
2024-11-17 15:27:48 +09:00
|
|
|
20241115,160732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4600,-60,5,-1.29,2151052145,476016,38.21,4555,4625,4385,6050,3265,4660,4518.60,1.05,0,-2548,5023,4841,4668,4486,4313,4755,4400,290,1390,500,3260,5,1,57930864,2665,10.93,2.10,12,0.82,421.00,2188.00,7450,20240215,-38.26,4250,20240604,8.24,7450,-38.26,20240215,4250,8.24,20240604,7450,-38.26,20240215,4250,8.24,20240604,8.35,N,099430,500,289 억,,610473,N,N,338,N,00,N
|
|
|
|
|
20241115,150754,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4605,-55,5,-1.18,2013088790,446042,35.81,4555,4620,4385,6050,3265,4660,4513.23,1.05,0,5296,5023,4841,4668,4486,4313,4755,4400,290,1390,500,3260,5,1,57930864,2668,10.94,2.10,12,0.77,421.00,2188.00,7450,20240215,-38.19,4250,20240604,8.35,7450,-38.19,20240215,4250,8.35,20240604,7450,-38.19,20240215,4250,8.35,20240604,8.35,N,099430,500,289 억,,610473,N,N,517,N,00,N
|
|
|
|
|
20241115,140745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4575,-85,5,-1.82,1667410800,370425,29.74,4555,4595,4385,6050,3265,4660,4501.34,1.05,0,-17059,5023,4841,4668,4486,4313,4755,4400,290,1390,500,3260,5,1,57930864,2650,10.87,2.09,12,0.64,421.00,2188.00,7450,20240215,-38.59,4250,20240604,7.65,7450,-38.59,20240215,4250,7.65,20240604,7450,-38.59,20240215,4250,7.65,20240604,8.35,N,099430,500,289 억,,610473,N,N,517,N,00,N
|
|
|
|
|
20241115,130746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4585,-75,5,-1.61,1458046105,324241,26.03,4555,4590,4385,6050,3265,4660,4496.80,1.05,0,-15361,5023,4841,4668,4486,4313,4755,4400,290,1390,500,3260,5,1,57930864,2656,10.89,2.10,12,0.56,421.00,2188.00,7450,20240215,-38.46,4250,20240604,7.88,7450,-38.46,20240215,4250,7.88,20240604,7450,-38.46,20240215,4250,7.88,20240604,8.35,N,099430,500,289 억,,610473,N,N,517,N,00,N
|
|
|
|
|
20241115,120750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4530,-130,5,-2.79,1228074900,273812,21.98,4555,4585,4385,6050,3265,4660,4485.10,1.05,0,-24333,5023,4841,4668,4486,4313,4755,4400,290,1390,500,3260,5,1,57930864,2624,10.76,2.07,12,0.47,421.00,2188.00,7450,20240215,-39.19,4250,20240604,6.59,7450,-39.19,20240215,4250,6.59,20240604,7450,-39.19,20240215,4250,6.59,20240604,8.35,N,099430,500,289 억,,610473,N,N,517,N,00,N
|
|
|
|
|
20241115,110730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4540,-120,5,-2.58,1092316975,243614,19.56,4555,4585,4385,6050,3265,4660,4483.80,1.05,0,-25409,5023,4841,4668,4486,4313,4755,4400,290,1390,500,3260,5,1,57930864,2630,10.78,2.07,12,0.42,421.00,2188.00,7450,20240215,-39.06,4250,20240604,6.82,7450,-39.06,20240215,4250,6.82,20240604,7450,-39.06,20240215,4250,6.82,20240604,8.35,N,099430,500,289 억,,610473,N,N,517,N,00,N
|
|
|
|
|
20241115,100730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4490,-170,5,-3.65,816486065,182593,14.66,4555,4585,4385,6050,3265,4660,4471.62,1.05,0,-20584,5023,4841,4668,4486,4313,4755,4400,290,1390,500,3260,5,1,57930864,2601,10.67,2.05,12,0.32,421.00,2188.00,7450,20240215,-39.73,4250,20240604,5.65,7450,-39.73,20240215,4250,5.65,20240604,7450,-39.73,20240215,4250,5.65,20240604,8.35,N,099430,500,289 억,,610473,N,N,517,N,00,N
|
|
|
|
|
20241115,090712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4560,-100,5,-2.15,133854305,29403,2.36,4555,4585,4525,6050,3265,4660,4552.40,1.05,0,-8801,5023,4841,4668,4486,4313,4755,4400,290,1390,500,3260,5,1,57930864,2642,10.83,2.08,12,0.05,421.00,2188.00,7450,20240215,-38.79,4250,20240604,7.29,7450,-38.79,20240215,4250,7.29,20240604,7450,-38.79,20240215,4250,7.29,20240604,8.35,N,099430,500,289 억,,610473,N,N,517,N,00,N
|
|
|
|
|
20241114,160724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4550,-240,5,-5.01,5264661555,1146002,48.66,4795,4850,4495,6220,3355,4790,4593.94,1.05,0,-2971,5643,5216,4803,4376,3963,5010,4170,290,1430,500,3350,5,1,57930864,2636,10.81,2.08,12,1.98,421.00,2188.00,7450,20240215,-38.93,4250,20240604,7.06,7450,-38.93,20240215,4250,7.06,20240604,7450,-38.93,20240215,4250,7.06,20240604,8.39,N,099430,500,289 억,,606075,N,N,0,N,00,N
|
|
|
|
|
20241114,150729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4540,-250,5,-5.22,4932569785,1073211,45.57,4795,4850,4495,6220,3355,4790,4596.08,1.05,0,12912,5643,5216,4803,4376,3963,5010,4170,290,1430,500,3350,5,1,57930864,2630,10.78,2.07,12,1.85,421.00,2188.00,7450,20240215,-39.06,4250,20240604,6.82,7450,-39.06,20240215,4250,6.82,20240604,7450,-39.06,20240215,4250,6.82,20240604,8.39,N,099430,500,289 억,,606075,N,N,0,N,00,N
|
|
|
|
|
20241114,140724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4635,-155,5,-3.24,4439251635,964968,40.97,4795,4850,4495,6220,3355,4790,4600.41,1.05,0,25190,5643,5216,4803,4376,3963,5010,4170,290,1430,500,3350,5,1,57930864,2685,11.01,2.12,12,1.67,421.00,2188.00,7450,20240215,-37.79,4250,20240604,9.06,7450,-37.79,20240215,4250,9.06,20240604,7450,-37.79,20240215,4250,9.06,20240604,8.39,N,099430,500,289 억,,606075,N,N,0,N,00,N
|
|
|
|
|
20241114,130725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4530,-260,5,-5.43,4226775020,918492,39.00,4795,4850,4495,6220,3355,4790,4601.86,1.05,0,25934,5643,5216,4803,4376,3963,5010,4170,290,1430,500,3350,5,1,57930864,2624,10.76,2.07,12,1.59,421.00,2188.00,7450,20240215,-39.19,4250,20240604,6.59,7450,-39.19,20240215,4250,6.59,20240604,7450,-39.19,20240215,4250,6.59,20240604,8.39,N,099430,500,289 억,,606075,N,N,0,N,00,N
|
|
|
|
|
20241114,120723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4625,-165,5,-3.44,2865210675,618767,26.27,4795,4850,4530,6220,3355,4790,4630.51,1.05,0,-25442,5643,5216,4803,4376,3963,5010,4170,290,1430,500,3350,5,1,57930864,2679,10.99,2.11,12,1.07,421.00,2188.00,7450,20240215,-37.92,4250,20240604,8.82,7450,-37.92,20240215,4250,8.82,20240604,7450,-37.92,20240215,4250,8.82,20240604,8.39,N,099430,500,289 억,,606075,N,N,0,N,00,N
|
|
|
|
|
20241114,110724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4645,-145,5,-3.03,2312265835,499997,21.23,4795,4850,4530,6220,3355,4790,4624.56,1.05,0,-57434,5643,5216,4803,4376,3963,5010,4170,290,1430,500,3350,5,1,57930864,2691,11.03,2.12,12,0.86,421.00,2188.00,7450,20240215,-37.65,4250,20240604,9.29,7450,-37.65,20240215,4250,9.29,20240604,7450,-37.65,20240215,4250,9.29,20240604,8.39,N,099430,500,289 억,,606075,N,N,0,N,00,N
|
|
|
|
|
20241114,100744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4580,-210,5,-4.38,345966465,73934,3.14,4795,4850,4580,6220,3355,4790,4679.38,1.05,0,-5621,5643,5216,4803,4376,3963,5010,4170,290,1430,500,3350,5,1,57930864,2653,10.88,2.09,12,0.13,421.00,2188.00,7450,20240215,-38.52,4250,20240604,7.76,7450,-38.52,20240215,4250,7.76,20240604,7450,-38.52,20240215,4250,7.76,20240604,8.39,N,099430,500,289 억,,606075,N,N,0,N,00,N
|
|
|
|
|
20241114,090719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4790,0,3,0.00,0,0,0.00,0,0,0,6220,3355,4790,0.00,1.05,0,0,5643,5216,4803,4376,3963,5010,4170,290,1430,500,3350,5,1,57930864,2775,11.38,2.19,12,0.00,421.00,2188.00,7450,20240215,-35.70,4250,20240604,12.71,7450,-35.70,20240215,4250,12.71,20240604,7450,-35.70,20240215,4250,12.71,20240604,8.39,N,099430,500,289 억,,606075,N,N,0,N,00,N
|
|
|
|
|
20241113,160429,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4790,-480,5,-9.11,10546427350,2247671,553.21,5220,5230,4390,6850,3690,5270,4692.10,0.92,0,74116,5803,5536,5363,5096,4923,5450,5010,290,1580,500,3680,5,1,57930864,2775,11.38,2.19,12,3.88,421.00,2188.00,7450,20240215,-35.70,4250,20240604,12.71,7450,-35.70,20240215,4250,12.71,20240604,7450,-35.70,20240215,4250,12.71,20240604,8.40,N,099430,500,289 억,,532262,N,N,152,N,00,N
|
|
|
|
|
20241113,150453,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4530,-740,5,-14.04,8868270575,1879334,462.55,5220,5230,4420,6850,3690,5270,4718.82,0.92,0,78259,5803,5536,5363,5096,4923,5450,5010,290,1580,500,3680,5,1,57930864,2624,10.76,2.07,12,3.24,421.00,2188.00,7450,20240215,-39.19,4250,20240604,6.59,7450,-39.19,20240215,4250,6.59,20240604,7450,-39.19,20240215,4250,6.59,20240604,8.40,N,099430,500,289 억,,532262,N,N,152,N,00,N
|
|
|
|
|
20241113,140452,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4645,-625,5,-11.86,7175529255,1505069,370.43,5220,5230,4475,6850,3690,5270,4767.56,0.92,0,46300,5803,5536,5363,5096,4923,5450,5010,290,1580,500,3680,5,1,57930864,2691,11.03,2.12,12,2.60,421.00,2188.00,7450,20240215,-37.65,4250,20240604,9.29,7450,-37.65,20240215,4250,9.29,20240604,7450,-37.65,20240215,4250,9.29,20240604,8.40,N,099430,500,289 억,,532262,N,N,152,N,00,N
|
|
|
|
|
20241113,130448,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4730,-540,5,-10.25,6566924715,1375820,338.62,5220,5230,4475,6850,3690,5270,4773.08,0.92,0,49691,5803,5536,5363,5096,4923,5450,5010,290,1580,500,3680,5,1,57930864,2740,11.24,2.16,12,2.37,421.00,2188.00,7450,20240215,-36.51,4250,20240604,11.29,7450,-36.51,20240215,4250,11.29,20240604,7450,-36.51,20240215,4250,11.29,20240604,8.40,N,099430,500,289 억,,532262,N,N,152,N,00,N
|
|
|
|
|
20241113,120446,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4630,-640,5,-12.14,4902919055,1012214,249.13,5220,5230,4585,6850,3690,5270,4843.74,0.92,0,48190,5803,5536,5363,5096,4923,5450,5010,290,1580,500,3680,5,1,57930864,2682,11.00,2.12,12,1.75,421.00,2188.00,7450,20240215,-37.85,4250,20240604,8.94,7450,-37.85,20240215,4250,8.94,20240604,7450,-37.85,20240215,4250,8.94,20240604,8.40,N,099430,500,289 억,,532262,N,N,152,N,00,N
|
|
|
|
|
20241113,110445,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4890,-380,5,-7.21,3268057465,664376,163.52,5220,5230,4750,6850,3690,5270,4918.96,0.92,0,55789,5803,5536,5363,5096,4923,5450,5010,290,1580,500,3680,5,1,57930864,2833,11.62,2.23,12,1.15,421.00,2188.00,7450,20240215,-34.36,4250,20240604,15.06,7450,-34.36,20240215,4250,15.06,20240604,7450,-34.36,20240215,4250,15.06,20240604,8.40,N,099430,500,289 억,,532262,N,N,152,N,00,N
|
|
|
|
|
20241113,100444,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4880,-390,5,-7.40,1709530895,341794,84.12,5220,5230,4835,6850,3690,5270,5001.60,0.92,0,45559,5803,5536,5363,5096,4923,5450,5010,290,1580,500,3680,5,1,57930864,2827,11.59,2.23,12,0.59,421.00,2188.00,7450,20240215,-34.50,4250,20240604,14.82,7450,-34.50,20240215,4250,14.82,20240604,7450,-34.50,20240215,4250,14.82,20240604,8.40,N,099430,500,289 억,,532262,N,N,152,N,00,N
|
|
|
|
|
20241113,090437,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5230,-40,5,-0.76,28739750,5526,1.36,5220,5230,5180,6850,3690,5270,5200.19,0.92,0,3061,5803,5536,5363,5096,4923,5450,5010,290,1580,500,3680,10,1,57930864,3030,12.42,2.39,12,0.01,421.00,2188.00,7450,20240215,-29.80,4250,20240604,23.06,7450,-29.80,20240215,4250,23.06,20240604,7450,-29.80,20240215,4250,23.06,20240604,8.40,N,099430,500,289 억,,532262,N,N,152,N,00,N
|
|
|
|
|
20241112,160700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5270,-320,5,-5.72,2104018000,394973,277.41,5600,5630,5190,7260,3920,5590,5327.08,0.99,0,-38354,5736,5662,5576,5502,5416,5620,5460,290,1670,500,3910,10,1,57930864,3053,12.52,2.41,12,0.68,421.00,2188.00,7450,20240215,-29.26,4250,20240604,24.00,7450,-29.26,20240215,4250,24.00,20240604,7450,-29.26,20240215,4250,24.00,20240604,8.43,N,099430,500,289 억,,570659,N,N,152,N,00,N
|
|
|
|
|
20241112,150703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5250,-340,5,-6.08,1850978800,346662,243.48,5600,5630,5190,7260,3920,5590,5339.40,0.99,0,-34083,5736,5662,5576,5502,5416,5620,5460,290,1670,500,3910,10,1,57930864,3041,12.47,2.40,12,0.60,421.00,2188.00,7450,20240215,-29.53,4250,20240604,23.53,7450,-29.53,20240215,4250,23.53,20240604,7450,-29.53,20240215,4250,23.53,20240604,8.43,N,099430,500,289 억,,570659,N,N,623,N,00,N
|
|
|
|
|
20241112,140711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,-290,5,-5.19,1416588650,263703,185.21,5600,5630,5260,7260,3920,5590,5371.88,0.99,0,-34156,5736,5662,5576,5502,5416,5620,5460,290,1670,500,3910,10,1,57930864,3070,12.59,2.42,12,0.46,421.00,2188.00,7450,20240215,-28.86,4250,20240604,24.71,7450,-28.86,20240215,4250,24.71,20240604,7450,-28.86,20240215,4250,24.71,20240604,8.43,N,099430,500,289 억,,570659,N,N,623,N,00,N
|
|
|
|
|
20241112,130708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5310,-280,5,-5.01,1243978860,231100,162.32,5600,5630,5290,7260,3920,5590,5382.82,0.99,0,-26187,5736,5662,5576,5502,5416,5620,5460,290,1670,500,3910,10,1,57930864,3076,12.61,2.43,12,0.40,421.00,2188.00,7450,20240215,-28.72,4250,20240604,24.94,7450,-28.72,20240215,4250,24.94,20240604,7450,-28.72,20240215,4250,24.94,20240604,8.43,N,099430,500,289 억,,570659,N,N,623,N,00,N
|
|
|
|
|
20241112,120706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,-220,5,-3.94,979639040,181337,127.36,5600,5630,5330,7260,3920,5590,5402.27,0.99,0,-22249,5736,5662,5576,5502,5416,5620,5460,290,1670,500,3910,10,1,57930864,3111,12.76,2.45,12,0.31,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,8.43,N,099430,500,289 억,,570659,N,N,623,N,00,N
|
|
|
|
|
20241112,110705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5400,-190,5,-3.40,786217420,145264,102.03,5600,5630,5340,7260,3920,5590,5412.29,0.99,0,-29514,5736,5662,5576,5502,5416,5620,5460,290,1670,500,3910,10,1,57930864,3128,12.83,2.47,12,0.25,421.00,2188.00,7450,20240215,-27.52,4250,20240604,27.06,7450,-27.52,20240215,4250,27.06,20240604,7450,-27.52,20240215,4250,27.06,20240604,8.43,N,099430,500,289 억,,570659,N,N,623,N,00,N
|
|
|
|
|
20241112,100704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5430,-160,5,-2.86,540946510,99716,70.04,5600,5630,5350,7260,3920,5590,5424.81,0.99,0,-28561,5736,5662,5576,5502,5416,5620,5460,290,1670,500,3910,10,1,57930864,3146,12.90,2.48,12,0.17,421.00,2188.00,7450,20240215,-27.11,4250,20240604,27.76,7450,-27.11,20240215,4250,27.76,20240604,7450,-27.11,20240215,4250,27.76,20240604,8.43,N,099430,500,289 억,,570659,N,N,623,N,00,N
|
|
|
|
|
20241112,090702,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5500,-90,5,-1.61,36185950,6513,4.57,5600,5630,5480,7260,3920,5590,5555.75,0.99,0,-3911,5736,5662,5576,5502,5416,5620,5460,290,1670,500,3910,10,1,57930864,3186,13.06,2.51,12,0.01,421.00,2188.00,7450,20240215,-26.17,4250,20240604,29.41,7450,-26.17,20240215,4250,29.41,20240604,7450,-26.17,20240215,4250,29.41,20240604,8.43,N,099430,500,289 억,,570659,N,N,623,N,00,N
|
|
|
|
|
20241111,160658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,-90,5,-1.58,791831280,142371,55.45,5610,5650,5490,7380,3980,5680,5561.42,1.01,0,-10125,5973,5826,5723,5576,5473,5900,5650,290,1700,500,3970,10,1,57930864,3238,13.28,2.55,12,0.25,421.00,2188.00,7450,20240215,-24.97,4250,20240604,31.53,7450,-24.97,20240215,4250,31.53,20240604,7450,-24.97,20240215,4250,31.53,20240604,8.46,N,099430,500,289 억,,583933,N,N,623,N,00,N
|
|
|
|
|
20241111,150718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5540,-140,5,-2.46,653703830,117544,45.78,5610,5650,5500,7380,3980,5680,5561.17,1.01,0,-3922,5973,5826,5723,5576,5473,5900,5650,290,1700,500,3970,10,1,57930864,3209,13.16,2.53,12,0.20,421.00,2188.00,7450,20240215,-25.64,4250,20240604,30.35,7450,-25.64,20240215,4250,30.35,20240604,7450,-25.64,20240215,4250,30.35,20240604,8.46,N,099430,500,289 억,,583933,N,N,362,N,00,N
|
|
|
|
|
20241111,140709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5570,-110,5,-1.94,591899320,106337,41.41,5610,5650,5500,7380,3980,5680,5566.07,1.01,0,-3915,5973,5826,5723,5576,5473,5900,5650,290,1700,500,3970,10,1,57930864,3227,13.23,2.55,12,0.18,421.00,2188.00,7450,20240215,-25.23,4250,20240604,31.06,7450,-25.23,20240215,4250,31.06,20240604,7450,-25.23,20240215,4250,31.06,20240604,8.46,N,099430,500,289 억,,583933,N,N,362,N,00,N
|
|
|
|
|
20241111,130706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5570,-110,5,-1.94,445304880,79850,31.10,5610,5650,5530,7380,3980,5680,5576.53,1.01,0,514,5973,5826,5723,5576,5473,5900,5650,290,1700,500,3970,10,1,57930864,3227,13.23,2.55,12,0.14,421.00,2188.00,7450,20240215,-25.23,4250,20240604,31.06,7450,-25.23,20240215,4250,31.06,20240604,7450,-25.23,20240215,4250,31.06,20240604,8.46,N,099430,500,289 억,,583933,N,N,362,N,00,N
|
|
|
|
|
20241111,120704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5570,-110,5,-1.94,417419700,74840,29.15,5610,5650,5530,7380,3980,5680,5577.25,1.01,0,2745,5973,5826,5723,5576,5473,5900,5650,290,1700,500,3970,10,1,57930864,3227,13.23,2.55,12,0.13,421.00,2188.00,7450,20240215,-25.23,4250,20240604,31.06,7450,-25.23,20240215,4250,31.06,20240604,7450,-25.23,20240215,4250,31.06,20240604,8.46,N,099430,500,289 억,,583933,N,N,362,N,00,N
|
|
|
|
|
20241111,110701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5570,-110,5,-1.94,363562620,65193,25.39,5610,5650,5530,7380,3980,5680,5576.43,1.01,0,2244,5973,5826,5723,5576,5473,5900,5650,290,1700,500,3970,10,1,57930864,3227,13.23,2.55,12,0.11,421.00,2188.00,7450,20240215,-25.23,4250,20240604,31.06,7450,-25.23,20240215,4250,31.06,20240604,7450,-25.23,20240215,4250,31.06,20240604,8.46,N,099430,500,289 억,,583933,N,N,362,N,00,N
|
|
|
|
|
20241111,100659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-80,5,-1.41,272239920,48883,19.04,5610,5650,5530,7380,3980,5680,5568.81,1.01,0,875,5973,5826,5723,5576,5473,5900,5650,290,1700,500,3970,10,1,57930864,3244,13.30,2.56,12,0.08,421.00,2188.00,7450,20240215,-24.83,4250,20240604,31.76,7450,-24.83,20240215,4250,31.76,20240604,7450,-24.83,20240215,4250,31.76,20240604,8.46,N,099430,500,289 억,,583933,N,N,362,N,00,N
|
|
|
|
|
20241111,090656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5590,-90,5,-1.58,79934680,14260,5.55,5610,5650,5590,7380,3980,5680,5604.57,1.01,0,2685,5973,5826,5723,5576,5473,5900,5650,290,1700,500,3970,10,1,57930864,3238,13.28,2.55,12,0.02,421.00,2188.00,7450,20240215,-24.97,4250,20240604,31.53,7450,-24.97,20240215,4250,31.53,20240604,7450,-24.97,20240215,4250,31.53,20240604,8.46,N,099430,500,289 억,,583933,N,N,362,N,00,N
|
|
|
|
|
20241108,160653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5680,20,2,0.35,1464192690,254874,146.99,5660,5870,5620,7350,3970,5660,5745.72,1.02,0,-3842,5866,5762,5596,5492,5326,5815,5545,290,1690,500,3960,10,1,57930864,3290,13.49,2.60,12,0.44,421.00,2188.00,7450,20240215,-23.76,4250,20240604,33.65,7450,-23.76,20240215,4250,33.65,20240604,7450,-23.76,20240215,4250,33.65,20240604,8.48,N,099430,500,289 억,,588802,N,N,362,N,00,N
|
|
|
|
|
20241108,150700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5670,10,2,0.18,1336199340,232337,133.99,5660,5870,5620,7350,3970,5660,5751.77,1.02,0,-2157,5866,5762,5596,5492,5326,5815,5545,290,1690,500,3960,10,1,57930864,3285,13.47,2.59,12,0.40,421.00,2188.00,7450,20240215,-23.89,4250,20240604,33.41,7450,-23.89,20240215,4250,33.41,20240604,7450,-23.89,20240215,4250,33.41,20240604,8.48,N,099430,500,289 억,,588802,N,N,250,N,00,N
|
|
|
|
|
20241108,140657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5670,10,2,0.18,1183272360,205275,118.39,5660,5870,5650,7350,3970,5660,5765.16,1.02,0,1855,5866,5762,5596,5492,5326,5815,5545,290,1690,500,3960,10,1,57930864,3285,13.47,2.59,12,0.35,421.00,2188.00,7450,20240215,-23.89,4250,20240604,33.41,7450,-23.89,20240215,4250,33.41,20240604,7450,-23.89,20240215,4250,33.41,20240604,8.48,N,099430,500,289 억,,588802,N,N,250,N,00,N
|
|
|
|
|
20241108,130700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5690,30,2,0.53,1098540240,190327,109.77,5660,5870,5660,7350,3970,5660,5772.82,1.02,0,5111,5866,5762,5596,5492,5326,5815,5545,290,1690,500,3960,10,1,57930864,3296,13.52,2.60,12,0.33,421.00,2188.00,7450,20240215,-23.62,4250,20240604,33.88,7450,-23.62,20240215,4250,33.88,20240604,7450,-23.62,20240215,4250,33.88,20240604,8.48,N,099430,500,289 억,,588802,N,N,250,N,00,N
|
|
|
|
|
20241108,120659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5710,50,2,0.88,960988250,166285,95.90,5660,5870,5660,7350,3970,5660,5780.34,1.02,0,5499,5866,5762,5596,5492,5326,5815,5545,290,1690,500,3960,10,1,57930864,3308,13.56,2.61,12,0.29,421.00,2188.00,7450,20240215,-23.36,4250,20240604,34.35,7450,-23.36,20240215,4250,34.35,20240604,7450,-23.36,20240215,4250,34.35,20240604,8.48,N,099430,500,289 억,,588802,N,N,250,N,00,N
|
|
|
|
|
20241108,110658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5750,90,2,1.59,919264830,159016,91.71,5660,5870,5660,7350,3970,5660,5782.20,1.02,0,7198,5866,5762,5596,5492,5326,5815,5545,290,1690,500,3960,10,1,57930864,3331,13.66,2.63,12,0.27,421.00,2188.00,7450,20240215,-22.82,4250,20240604,35.29,7450,-22.82,20240215,4250,35.29,20240604,7450,-22.82,20240215,4250,35.29,20240604,8.48,N,099430,500,289 억,,588802,N,N,250,N,00,N
|
|
|
|
|
20241108,100709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5730,70,2,1.24,818630050,141470,81.59,5660,5870,5660,7350,3970,5660,5788.06,1.02,0,4071,5866,5762,5596,5492,5326,5815,5545,290,1690,500,3960,10,1,57930864,3319,13.61,2.62,12,0.24,421.00,2188.00,7450,20240215,-23.09,4250,20240604,34.82,7450,-23.09,20240215,4250,34.82,20240604,7450,-23.09,20240215,4250,34.82,20240604,8.48,N,099430,500,289 억,,588802,N,N,250,N,00,N
|
|
|
|
|
20241108,090652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,60,2,1.06,80184980,14104,8.13,5660,5720,5660,7350,3970,5660,5688.54,1.02,0,-120,5866,5762,5596,5492,5326,5815,5545,290,1690,500,3960,10,1,57930864,3314,13.59,2.61,12,0.02,421.00,2188.00,7450,20240215,-23.22,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,7450,-23.22,20240215,4250,34.59,20240604,8.48,N,099430,500,289 억,,588802,N,N,250,N,00,N
|
|
|
|
|
20241107,160654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5660,50,2,0.89,952522910,172124,63.26,5650,5700,5430,7290,3930,5610,5533.85,1.08,0,-35833,5890,5750,5610,5470,5330,5820,5540,290,1680,500,3920,10,1,57930864,3279,13.44,2.59,12,0.30,421.00,2188.00,7450,20240215,-24.03,4250,20240604,33.18,7450,-24.03,20240215,4250,33.18,20240604,7450,-24.03,20240215,4250,33.18,20240604,8.45,N,099430,500,289 억,,624089,N,N,250,N,00,N
|
|
|
|
|
20241107,150656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5650,40,2,0.71,851429830,154160,56.66,5650,5700,5430,7290,3930,5610,5522.91,1.08,0,-26270,5890,5750,5610,5470,5330,5820,5540,290,1680,500,3920,10,1,57930864,3273,13.42,2.58,12,0.27,421.00,2188.00,7450,20240215,-24.16,4250,20240604,32.94,7450,-24.16,20240215,4250,32.94,20240604,7450,-24.16,20240215,4250,32.94,20240604,8.45,N,099430,500,289 억,,624089,N,N,252,N,00,N
|
|
|
|
|
20241107,140658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5500,-110,5,-1.96,625589680,113392,41.67,5650,5700,5430,7290,3930,5610,5516.89,1.08,0,-23608,5890,5750,5610,5470,5330,5820,5540,290,1680,500,3920,10,1,57930864,3186,13.06,2.51,12,0.20,421.00,2188.00,7450,20240215,-26.17,4250,20240604,29.41,7450,-26.17,20240215,4250,29.41,20240604,7450,-26.17,20240215,4250,29.41,20240604,8.45,N,099430,500,289 억,,624089,N,N,252,N,00,N
|
|
|
|
|
20241107,130659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5520,-90,5,-1.60,576621620,104485,38.40,5650,5700,5430,7290,3930,5610,5518.53,1.08,0,-19652,5890,5750,5610,5470,5330,5820,5540,290,1680,500,3920,10,1,57930864,3198,13.11,2.52,12,0.18,421.00,2188.00,7450,20240215,-25.91,4250,20240604,29.88,7450,-25.91,20240215,4250,29.88,20240604,7450,-25.91,20240215,4250,29.88,20240604,8.45,N,099430,500,289 억,,624089,N,N,252,N,00,N
|
|
|
|
|
20241107,120656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5510,-100,5,-1.78,508074350,92060,33.83,5650,5700,5430,7290,3930,5610,5518.75,1.08,0,-15525,5890,5750,5610,5470,5330,5820,5540,290,1680,500,3920,10,1,57930864,3192,13.09,2.52,12,0.16,421.00,2188.00,7450,20240215,-26.04,4250,20240604,29.65,7450,-26.04,20240215,4250,29.65,20240604,7450,-26.04,20240215,4250,29.65,20240604,8.45,N,099430,500,289 억,,624089,N,N,252,N,00,N
|
|
|
|
|
20241107,110654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5490,-120,5,-2.14,459740120,83259,30.60,5650,5700,5430,7290,3930,5610,5521.59,1.08,0,-13813,5890,5750,5610,5470,5330,5820,5540,290,1680,500,3920,10,1,57930864,3180,13.04,2.51,12,0.14,421.00,2188.00,7450,20240215,-26.31,4250,20240604,29.18,7450,-26.31,20240215,4250,29.18,20240604,7450,-26.31,20240215,4250,29.18,20240604,8.45,N,099430,500,289 억,,624089,N,N,252,N,00,N
|
|
|
|
|
20241107,100655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,-60,5,-1.07,316736220,57074,20.98,5650,5700,5470,7290,3930,5610,5549.36,1.08,0,-9276,5890,5750,5610,5470,5330,5820,5540,290,1680,500,3920,10,1,57930864,3215,13.18,2.54,12,0.10,421.00,2188.00,7450,20240215,-25.50,4250,20240604,30.59,7450,-25.50,20240215,4250,30.59,20240604,7450,-25.50,20240215,4250,30.59,20240604,8.45,N,099430,500,289 억,,624089,N,N,252,N,00,N
|
|
|
|
|
20241107,090654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5560,-50,5,-0.89,84544640,15043,5.53,5650,5700,5480,7290,3930,5610,5620.34,1.08,0,-8451,5890,5750,5610,5470,5330,5820,5540,290,1680,500,3920,10,1,57930864,3221,13.21,2.54,12,0.03,421.00,2188.00,7450,20240215,-25.37,4250,20240604,30.82,7450,-25.37,20240215,4250,30.82,20240604,7450,-25.37,20240215,4250,30.82,20240604,8.45,N,099430,500,289 억,,624089,N,N,252,N,00,N
|
|
|
|
|
20241106,160659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,90,2,1.63,1533401810,271304,156.92,5530,5750,5470,7170,3870,5520,5652.00,1.07,0,5086,5686,5602,5476,5392,5266,5645,5435,290,1650,500,3860,10,1,57930864,3250,13.33,2.56,12,0.47,421.00,2188.00,7450,20240215,-24.70,4250,20240604,32.00,7450,-24.70,20240215,4250,32.00,20240604,7450,-24.70,20240215,4250,32.00,20240604,8.42,N,099430,500,289 억,,621336,N,N,252,N,00,N
|
|
|
|
|
20241106,150719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5650,130,2,2.36,1495268150,264512,152.99,5530,5750,5470,7170,3870,5520,5652.93,1.07,0,4450,5686,5602,5476,5392,5266,5645,5435,290,1650,500,3860,10,1,57930864,3273,13.42,2.58,12,0.46,421.00,2188.00,7450,20240215,-24.16,4250,20240604,32.94,7450,-24.16,20240215,4250,32.94,20240604,7450,-24.16,20240215,4250,32.94,20240604,8.42,N,099430,500,289 억,,621336,N,N,14,N,00,N
|
|
|
|
|
20241106,140713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5650,130,2,2.36,1381586840,244341,141.33,5530,5750,5470,7170,3870,5520,5654.34,1.07,0,5282,5686,5602,5476,5392,5266,5645,5435,290,1650,500,3860,10,1,57930864,3273,13.42,2.58,12,0.42,421.00,2188.00,7450,20240215,-24.16,4250,20240604,32.94,7450,-24.16,20240215,4250,32.94,20240604,7450,-24.16,20240215,4250,32.94,20240604,8.42,N,099430,500,289 억,,621336,N,N,14,N,00,N
|
|
|
|
|
20241106,130722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5660,140,2,2.54,1218292990,215383,124.58,5530,5750,5470,7170,3870,5520,5656.40,1.07,0,5077,5686,5602,5476,5392,5266,5645,5435,290,1650,500,3860,10,1,57930864,3279,13.44,2.59,12,0.37,421.00,2188.00,7450,20240215,-24.03,4250,20240604,33.18,7450,-24.03,20240215,4250,33.18,20240604,7450,-24.03,20240215,4250,33.18,20240604,8.42,N,099430,500,289 억,,621336,N,N,14,N,00,N
|
|
|
|
|
20241106,120658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5660,140,2,2.54,947908330,167162,96.69,5530,5750,5470,7170,3870,5520,5670.60,1.07,0,6975,5686,5602,5476,5392,5266,5645,5435,290,1650,500,3860,10,1,57930864,3279,13.44,2.59,12,0.29,421.00,2188.00,7450,20240215,-24.03,4250,20240604,33.18,7450,-24.03,20240215,4250,33.18,20240604,7450,-24.03,20240215,4250,33.18,20240604,8.42,N,099430,500,289 억,,621336,N,N,14,N,00,N
|
|
|
|
|
20241106,110703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5710,190,2,3.44,795888600,140323,81.16,5530,5750,5470,7170,3870,5520,5671.83,1.07,0,3652,5686,5602,5476,5392,5266,5645,5435,290,1650,500,3860,10,1,57930864,3308,13.56,2.61,12,0.24,421.00,2188.00,7450,20240215,-23.36,4250,20240604,34.35,7450,-23.36,20240215,4250,34.35,20240604,7450,-23.36,20240215,4250,34.35,20240604,8.42,N,099430,500,289 억,,621336,N,N,14,N,00,N
|
|
|
|
|
20241106,100707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,180,2,3.26,597037570,105533,61.04,5530,5740,5470,7170,3870,5520,5657.35,1.07,0,8632,5686,5602,5476,5392,5266,5645,5435,290,1650,500,3860,10,1,57930864,3302,13.54,2.61,12,0.18,421.00,2188.00,7450,20240215,-23.49,4250,20240604,34.12,7450,-23.49,20240215,4250,34.12,20240604,7450,-23.49,20240215,4250,34.12,20240604,8.42,N,099430,500,289 억,,621336,N,N,14,N,00,N
|
|
|
|
|
20241106,090701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5540,20,2,0.36,48506790,8753,5.06,5530,5580,5500,7170,3870,5520,5541.73,1.07,0,-2380,5686,5602,5476,5392,5266,5645,5435,290,1650,500,3860,10,1,57930864,3209,13.16,2.53,12,0.02,421.00,2188.00,7450,20240215,-25.64,4250,20240604,30.35,7450,-25.64,20240215,4250,30.35,20240604,7450,-25.64,20240215,4250,30.35,20240604,8.42,N,099430,500,289 억,,621336,N,N,14,N,00,N
|
|
|
|
|
20241105,160642,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5520,130,2,2.41,944408750,172565,177.16,5420,5560,5350,7000,3780,5390,5472.74,1.09,0,-8564,5516,5452,5386,5322,5256,5420,5290,290,1610,500,3770,10,1,57930864,3198,13.11,2.52,12,0.30,421.00,2188.00,7450,20240215,-25.91,4250,20240604,29.88,7450,-25.91,20240215,4250,29.88,20240604,7450,-25.91,20240215,4250,29.88,20240604,8.43,N,099430,500,289 억,,630285,N,N,14,N,00,N
|
|
|
|
|
20241105,150654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5470,80,2,1.48,878558560,160609,164.88,5420,5560,5350,7000,3780,5390,5470.17,1.09,0,-5684,5516,5452,5386,5322,5256,5420,5290,290,1610,500,3770,10,1,57930864,3169,12.99,2.50,12,0.28,421.00,2188.00,7450,20240215,-26.58,4250,20240604,28.71,7450,-26.58,20240215,4250,28.71,20240604,7450,-26.58,20240215,4250,28.71,20240604,8.43,N,099430,500,289 억,,630285,N,N,220,N,00,N
|
|
|
|
|
20241105,140651,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5560,170,2,3.15,793556720,145118,148.98,5420,5560,5350,7000,3780,5390,5468.35,1.09,0,-4398,5516,5452,5386,5322,5256,5420,5290,290,1610,500,3770,10,1,57930864,3221,13.21,2.54,12,0.25,421.00,2188.00,7450,20240215,-25.37,4250,20240604,30.82,7450,-25.37,20240215,4250,30.82,20240604,7450,-25.37,20240215,4250,30.82,20240604,8.43,N,099430,500,289 억,,630285,N,N,220,N,00,N
|
|
|
|
|
20241105,130654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5520,130,2,2.41,623706310,114342,117.38,5420,5550,5350,7000,3780,5390,5454.74,1.09,0,-10063,5516,5452,5386,5322,5256,5420,5290,290,1610,500,3770,10,1,57930864,3198,13.11,2.52,12,0.20,421.00,2188.00,7450,20240215,-25.91,4250,20240604,29.88,7450,-25.91,20240215,4250,29.88,20240604,7450,-25.91,20240215,4250,29.88,20240604,8.43,N,099430,500,289 억,,630285,N,N,220,N,00,N
|
|
|
|
|
20241105,120649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5460,70,2,1.30,374779530,69097,70.93,5420,5490,5350,7000,3780,5390,5423.96,1.09,0,-7037,5516,5452,5386,5322,5256,5420,5290,290,1610,500,3770,10,1,57930864,3163,12.97,2.50,12,0.12,421.00,2188.00,7450,20240215,-26.71,4250,20240604,28.47,7450,-26.71,20240215,4250,28.47,20240604,7450,-26.71,20240215,4250,28.47,20240604,8.43,N,099430,500,289 억,,630285,N,N,220,N,00,N
|
|
|
|
|
20241105,110640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5420,30,2,0.56,284744700,52576,53.97,5420,5490,5350,7000,3780,5390,5415.87,1.09,0,-5495,5516,5452,5386,5322,5256,5420,5290,290,1610,500,3770,10,1,57930864,3140,12.87,2.48,12,0.09,421.00,2188.00,7450,20240215,-27.25,4250,20240604,27.53,7450,-27.25,20240215,4250,27.53,20240604,7450,-27.25,20240215,4250,27.53,20240604,8.43,N,099430,500,289 억,,630285,N,N,220,N,00,N
|
|
|
|
|
20241105,100648,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5390,0,3,0.00,225892740,41681,42.79,5420,5490,5350,7000,3780,5390,5419.56,1.09,0,-5603,5516,5452,5386,5322,5256,5420,5290,290,1610,500,3770,10,1,57930864,3122,12.80,2.46,12,0.07,421.00,2188.00,7450,20240215,-27.65,4250,20240604,26.82,7450,-27.65,20240215,4250,26.82,20240604,7450,-27.65,20240215,4250,26.82,20240604,8.43,N,099430,500,289 억,,630285,N,N,220,N,00,N
|
|
|
|
|
20241105,090646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5360,-30,5,-0.56,57023220,10558,10.84,5420,5420,5350,7000,3780,5390,5400.95,1.09,0,-4655,5516,5452,5386,5322,5256,5420,5290,290,1610,500,3770,10,1,57930864,3105,12.73,2.45,12,0.02,421.00,2188.00,7450,20240215,-28.05,4250,20240604,26.12,7450,-28.05,20240215,4250,26.12,20240604,7450,-28.05,20240215,4250,26.12,20240604,8.43,N,099430,500,289 억,,630285,N,N,220,N,00,N
|
|
|
|
|
20241104,160642,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5390,-30,5,-0.55,514232920,95764,49.98,5410,5450,5320,7040,3800,5420,5369.67,1.13,0,-26254,5640,5530,5380,5270,5120,5585,5325,290,1620,500,3790,10,1,57930864,3122,12.80,2.46,12,0.17,421.00,2188.00,7450,20240215,-27.65,4250,20240604,26.82,7450,-27.65,20240215,4250,26.82,20240604,7450,-27.65,20240215,4250,26.82,20240604,8.43,N,099430,500,289 억,,655897,N,N,220,N,00,N
|
|
|
|
|
20241104,150653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,-50,5,-0.92,446857250,83206,43.42,5410,5450,5320,7040,3800,5420,5370.49,1.13,0,-19978,5640,5530,5380,5270,5120,5585,5325,290,1620,500,3790,10,1,57930864,3111,12.76,2.45,12,0.14,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,8.43,N,099430,500,289 억,,655897,N,N,2287,N,00,N
|
|
|
|
|
20241104,140643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5360,-60,5,-1.11,415724860,77408,40.40,5410,5450,5320,7040,3800,5420,5370.57,1.13,0,-19036,5640,5530,5380,5270,5120,5585,5325,290,1620,500,3790,10,1,57930864,3105,12.73,2.45,12,0.13,421.00,2188.00,7450,20240215,-28.05,4250,20240604,26.12,7450,-28.05,20240215,4250,26.12,20240604,7450,-28.05,20240215,4250,26.12,20240604,8.43,N,099430,500,289 억,,655897,N,N,2287,N,00,N
|
|
|
|
|
20241104,130636,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,-50,5,-0.92,370645520,69008,36.01,5410,5450,5320,7040,3800,5420,5371.05,1.13,0,-16309,5640,5530,5380,5270,5120,5585,5325,290,1620,500,3790,10,1,57930864,3111,12.76,2.45,12,0.12,421.00,2188.00,7450,20240215,-27.92,4250,20240604,26.35,7450,-27.92,20240215,4250,26.35,20240604,7450,-27.92,20240215,4250,26.35,20240604,8.43,N,099430,500,289 억,,655897,N,N,2287,N,00,N
|
|
|
|
|
20241104,120633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5380,-40,5,-0.74,287089880,53452,27.90,5410,5450,5320,7040,3800,5420,5370.98,1.13,0,-10284,5640,5530,5380,5270,5120,5585,5325,290,1620,500,3790,10,1,57930864,3117,12.78,2.46,12,0.09,421.00,2188.00,7450,20240215,-27.79,4250,20240604,26.59,7450,-27.79,20240215,4250,26.59,20240604,7450,-27.79,20240215,4250,26.59,20240604,8.43,N,099430,500,289 억,,655897,N,N,2287,N,00,N
|
|
|
|
|
20241104,110629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5390,-30,5,-0.55,229052120,42690,22.28,5410,5450,5320,7040,3800,5420,5365.47,1.13,0,-6005,5640,5530,5380,5270,5120,5585,5325,290,1620,500,3790,10,1,57930864,3122,12.80,2.46,12,0.07,421.00,2188.00,7450,20240215,-27.65,4250,20240604,26.82,7450,-27.65,20240215,4250,26.82,20240604,7450,-27.65,20240215,4250,26.82,20240604,8.43,N,099430,500,289 억,,655897,N,N,2287,N,00,N
|
|
|
|
|
20241104,100622,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5420,0,3,0.00,162894740,30421,15.88,5410,5450,5320,7040,3800,5420,5354.68,1.13,0,-5650,5640,5530,5380,5270,5120,5585,5325,290,1620,500,3790,10,1,57930864,3140,12.87,2.48,12,0.05,421.00,2188.00,7450,20240215,-27.25,4250,20240604,27.53,7450,-27.25,20240215,4250,27.53,20240604,7450,-27.25,20240215,4250,27.53,20240604,8.43,N,099430,500,289 억,,655897,N,N,2287,N,00,N
|
|
|
|
|
20241104,090631,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5350,-70,5,-1.29,29738680,5542,2.89,5410,5450,5350,7040,3800,5420,5366.06,1.13,0,-688,5640,5530,5380,5270,5120,5585,5325,290,1620,500,3790,10,1,57930864,3099,12.71,2.45,12,0.01,421.00,2188.00,7450,20240215,-28.19,4250,20240604,25.88,7450,-28.19,20240215,4250,25.88,20240604,7450,-28.19,20240215,4250,25.88,20240604,8.43,N,099430,500,289 억,,655897,N,N,2287,N,00,N
|
|
|
|
|
20241101,160609,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5420,90,2,1.69,1014350180,188634,104.50,5260,5490,5230,6920,3740,5330,5377.34,1.12,0,8982,5510,5420,5300,5210,5090,5465,5255,290,1590,500,3730,10,1,57930864,3140,12.87,2.48,12,0.33,421.00,2188.00,7450,20240215,-27.25,4250,20240604,27.53,7450,-27.25,20240215,4250,27.53,20240604,7450,-27.25,20240215,4250,27.53,20240604,8.44,N,099430,500,289 억,,647383,N,N,2287,N,00,N
|
|
|
|
|
20241101,150623,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5420,90,2,1.69,816693340,151982,84.19,5260,5490,5230,6920,3740,5330,5373.62,1.12,0,1545,5510,5420,5300,5210,5090,5465,5255,290,1590,500,3730,10,1,57930864,3140,12.87,2.48,12,0.26,421.00,2188.00,7450,20240215,-27.25,4250,20240604,27.53,7450,-27.25,20240215,4250,27.53,20240604,7450,-27.25,20240215,4250,27.53,20240604,8.44,N,099430,500,289 억,,647383,N,N,1818,N,00,N
|
|
|
|
|
20241101,140606,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5340,10,2,0.19,482484360,90280,50.01,5260,5440,5230,6920,3740,5330,5344.31,1.12,0,4132,5510,5420,5300,5210,5090,5465,5255,290,1590,500,3730,10,1,57930864,3094,12.68,2.44,12,0.16,421.00,2188.00,7450,20240215,-28.32,4250,20240604,25.65,7450,-28.32,20240215,4250,25.65,20240604,7450,-28.32,20240215,4250,25.65,20240604,8.44,N,099430,500,289 억,,647383,N,N,1818,N,00,N
|
|
|
|
|
20241101,130718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5360,30,2,0.56,434128440,81207,44.99,5260,5440,5230,6920,3740,5330,5345.95,1.12,0,5117,5510,5420,5300,5210,5090,5465,5255,290,1590,500,3730,10,1,57930864,3105,12.73,2.45,12,0.14,421.00,2188.00,7450,20240215,-28.05,4250,20240604,26.12,7450,-28.05,20240215,4250,26.12,20240604,7450,-28.05,20240215,4250,26.12,20240604,8.44,N,099430,500,289 억,,647383,N,N,1818,N,00,N
|
|
|
|
|
20241101,120719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5380,50,2,0.94,250920920,47262,26.18,5260,5380,5230,6920,3740,5330,5309.15,1.12,0,1859,5510,5420,5300,5210,5090,5465,5255,290,1590,500,3730,10,1,57930864,3117,12.78,2.46,12,0.08,421.00,2188.00,7450,20240215,-27.79,4250,20240604,26.59,7450,-27.79,20240215,4250,26.59,20240604,7450,-27.79,20240215,4250,26.59,20240604,8.44,N,099430,500,289 억,,647383,N,N,1818,N,00,N
|
|
|
|
|
20241101,110716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5310,-20,5,-0.38,162921840,30807,17.07,5260,5350,5230,6920,3740,5330,5288.47,1.12,0,-4520,5510,5420,5300,5210,5090,5465,5255,290,1590,500,3730,10,1,57930864,3076,12.61,2.43,12,0.05,421.00,2188.00,7450,20240215,-28.72,4250,20240604,24.94,7450,-28.72,20240215,4250,24.94,20240604,7450,-28.72,20240215,4250,24.94,20240604,8.44,N,099430,500,289 억,,647383,N,N,1818,N,00,N
|
|
|
|
|
20241101,100718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5310,-20,5,-0.38,111230060,21059,11.67,5260,5330,5230,6920,3740,5330,5281.83,1.12,0,-3459,5510,5420,5300,5210,5090,5465,5255,290,1590,500,3730,10,1,57930864,3076,12.61,2.43,12,0.04,421.00,2188.00,7450,20240215,-28.72,4250,20240604,24.94,7450,-28.72,20240215,4250,24.94,20240604,7450,-28.72,20240215,4250,24.94,20240604,8.44,N,099430,500,289 억,,647383,N,N,1818,N,00,N
|
|
|
|
|
20241101,090715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5260,-70,5,-1.31,12551000,2393,1.33,5260,5290,5230,6920,3740,5330,5244.88,1.12,0,324,5510,5420,5300,5210,5090,5465,5255,290,1590,500,3730,10,1,57930864,3047,12.49,2.40,12,0.00,421.00,2188.00,7450,20240215,-29.40,4250,20240604,23.76,7450,-29.40,20240215,4250,23.76,20240604,7450,-29.40,20240215,4250,23.76,20240604,8.44,N,099430,500,289 억,,647383,N,N,1818,N,00,N
|
