178 lines
74 KiB
CSV
178 lines
74 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230831,161128,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6930,-240,5,-3.35,4033189060,567933,126.89,7170,7330,6900,9320,5020,7170,7102.15,0.87,0,27574,7583,7376,7273,7066,6963,7325,7015,49,2150,100,5010,10,1,49069269,3401,38.08,3.71,12,1.16,182.00,1867.00,11150,20220929,-37.85,5180,20230316,33.78,8140,-14.86,20230721,5180,33.78,20230316,11150,-37.85,20220929,5180,33.78,20230316,3.89,N,307750,100,49 억,,426085,N,N,44,N,00,N
|
|
20230831,151429,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6950,-220,5,-3.07,3724752850,523414,116.94,7170,7330,6900,9320,5020,7170,7116.27,0.87,0,23745,7583,7376,7273,7066,6963,7325,7015,49,2150,100,5010,10,1,49069269,3410,38.19,3.72,12,1.07,182.00,1867.00,11150,20220929,-37.67,5180,20230316,34.17,8140,-14.62,20230721,5180,34.17,20230316,11150,-37.67,20220929,5180,34.17,20230316,3.89,N,307750,100,49 억,,426085,N,N,51,N,00,N
|
|
20230831,141547,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7080,-90,5,-1.26,2389525100,332451,74.28,7170,7330,7080,9320,5020,7170,7187.60,0.87,0,-592,7583,7376,7273,7066,6963,7325,7015,49,2150,100,5010,10,1,49069269,3474,38.90,3.79,12,0.68,182.00,1867.00,11150,20220929,-36.50,5180,20230316,36.68,8140,-13.02,20230721,5180,36.68,20230316,11150,-36.50,20220929,5180,36.68,20230316,3.89,N,307750,100,49 억,,426085,N,N,51,N,00,N
|
|
20230831,131506,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,-10,5,-0.14,2107175940,292758,65.41,7170,7330,7080,9320,5020,7170,7197.67,0.87,0,431,7583,7376,7273,7066,6963,7325,7015,49,2150,100,5010,10,1,49069269,3513,39.34,3.84,12,0.60,182.00,1867.00,11150,20220929,-35.78,5180,20230316,38.22,8140,-12.04,20230721,5180,38.22,20230316,11150,-35.78,20220929,5180,38.22,20230316,3.89,N,307750,100,49 억,,426085,N,N,51,N,00,N
|
|
20230831,121600,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,-10,5,-0.14,1900395820,263879,58.96,7170,7330,7080,9320,5020,7170,7201.77,0.87,0,-129,7583,7376,7273,7066,6963,7325,7015,49,2150,100,5010,10,1,49069269,3513,39.34,3.84,12,0.54,182.00,1867.00,11150,20220929,-35.78,5180,20230316,38.22,8140,-12.04,20230721,5180,38.22,20230316,11150,-35.78,20220929,5180,38.22,20230316,3.89,N,307750,100,49 억,,426085,N,N,51,N,00,N
|
|
20230831,112037,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7140,-30,5,-0.42,1769961120,245678,54.89,7170,7330,7080,9320,5020,7170,7204.39,0.87,0,921,7583,7376,7273,7066,6963,7325,7015,49,2150,100,5010,10,1,49069269,3504,39.23,3.82,12,0.50,182.00,1867.00,11150,20220929,-35.96,5180,20230316,37.84,8140,-12.29,20230721,5180,37.84,20230316,11150,-35.96,20220929,5180,37.84,20230316,3.89,N,307750,100,49 억,,426085,N,N,51,N,00,N
|
|
20230831,101652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,10,2,0.14,1166716450,161168,36.01,7170,7330,7160,9320,5020,7170,7239.13,0.87,0,7237,7583,7376,7273,7066,6963,7325,7015,49,2150,100,5010,10,1,49069269,3523,39.45,3.85,12,0.33,182.00,1867.00,11150,20220929,-35.61,5180,20230316,38.61,8140,-11.79,20230721,5180,38.61,20230316,11150,-35.61,20220929,5180,38.61,20230316,3.89,N,307750,100,49 억,,426085,N,N,51,N,00,N
|
|
20230831,091522,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,60,2,0.84,344357720,47599,10.63,7170,7290,7160,9320,5020,7170,7234.56,0.87,0,14608,7583,7376,7273,7066,6963,7325,7015,49,2150,100,5010,10,1,49069269,3548,39.73,3.87,12,0.10,182.00,1867.00,11150,20220929,-35.16,5180,20230316,39.58,8140,-11.18,20230721,5180,39.58,20230316,11150,-35.16,20220929,5180,39.58,20230316,3.89,N,307750,100,49 억,,426085,N,N,51,N,00,N
|
|
20230830,161132,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,-170,5,-2.32,3206867890,440804,63.95,7480,7480,7170,9540,5140,7340,7275.71,0.95,0,-37979,7553,7446,7333,7226,7113,7500,7280,49,2200,100,5130,10,1,49069269,3518,39.40,3.84,12,0.90,182.00,1867.00,11150,20220929,-35.70,5180,20230316,38.42,8140,-11.92,20230721,5180,38.42,20230316,11150,-35.70,20220929,5180,38.42,20230316,3.83,N,307750,100,49 억,,464064,N,N,51,N,00,N
|
|
20230830,151401,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,-130,5,-1.77,2920920890,401004,58.18,7480,7480,7200,9540,5140,7340,7283.87,0.95,0,-43220,7553,7446,7333,7226,7113,7500,7280,49,2200,100,5130,10,1,49069269,3538,39.62,3.86,12,0.82,182.00,1867.00,11150,20220929,-35.34,5180,20230316,39.19,8140,-11.43,20230721,5180,39.19,20230316,11150,-35.34,20220929,5180,39.19,20230316,3.83,N,307750,100,49 억,,464064,N,N,56,N,00,N
|
|
20230830,141456,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,-110,5,-1.50,2413803120,330754,47.98,7480,7480,7220,9540,5140,7340,7297.74,0.95,0,-39726,7553,7446,7333,7226,7113,7500,7280,49,2200,100,5130,10,1,49069269,3548,39.73,3.87,12,0.67,182.00,1867.00,11150,20220929,-35.16,5180,20230316,39.58,8140,-11.18,20230721,5180,39.58,20230316,11150,-35.16,20220929,5180,39.58,20230316,3.83,N,307750,100,49 억,,464064,N,N,56,N,00,N
|
|
20230830,131449,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,-80,5,-1.09,2090030800,286027,41.50,7480,7480,7240,9540,5140,7340,7306.98,0.95,0,-35793,7553,7446,7333,7226,7113,7500,7280,49,2200,100,5130,10,1,49069269,3562,39.89,3.89,12,0.58,182.00,1867.00,11150,20220929,-34.89,5180,20230316,40.15,8140,-10.81,20230721,5180,40.15,20230316,11150,-34.89,20220929,5180,40.15,20230316,3.83,N,307750,100,49 억,,464064,N,N,56,N,00,N
|
|
20230830,121501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7280,-60,5,-0.82,1856662530,253912,36.84,7480,7480,7240,9540,5140,7340,7312.11,0.95,0,-30303,7553,7446,7333,7226,7113,7500,7280,49,2200,100,5130,10,1,49069269,3572,40.00,3.90,12,0.52,182.00,1867.00,11150,20220929,-34.71,5180,20230316,40.54,8140,-10.57,20230721,5180,40.54,20230316,11150,-34.71,20220929,5180,40.54,20230316,3.83,N,307750,100,49 억,,464064,N,N,56,N,00,N
|
|
20230830,112023,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7310,-30,5,-0.41,1676372880,229172,33.25,7480,7480,7240,9540,5140,7340,7314.79,0.95,0,-29023,7553,7446,7333,7226,7113,7500,7280,49,2200,100,5130,10,1,49069269,3587,40.16,3.92,12,0.47,182.00,1867.00,11150,20220929,-34.44,5180,20230316,41.12,8140,-10.20,20230721,5180,41.12,20230316,11150,-34.44,20220929,5180,41.12,20230316,3.83,N,307750,100,49 억,,464064,N,N,56,N,00,N
|
|
20230830,101549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,-40,5,-0.54,1426308840,194884,28.27,7480,7480,7240,9540,5140,7340,7318.64,0.95,0,-29402,7553,7446,7333,7226,7113,7500,7280,49,2200,100,5130,10,1,49069269,3582,40.11,3.91,12,0.40,182.00,1867.00,11150,20220929,-34.53,5180,20230316,40.93,8140,-10.32,20230721,5180,40.93,20230316,11150,-34.53,20220929,5180,40.93,20230316,3.83,N,307750,100,49 억,,464064,N,N,56,N,00,N
|
|
20230830,091448,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7290,-50,5,-0.68,582962720,79112,11.48,7480,7480,7280,9540,5140,7340,7369.23,0.95,0,-20531,7553,7446,7333,7226,7113,7500,7280,49,2200,100,5130,10,1,49069269,3577,40.05,3.90,12,0.16,182.00,1867.00,11150,20220929,-34.62,5180,20230316,40.73,8140,-10.44,20230721,5180,40.73,20230316,11150,-34.62,20220929,5180,40.73,20230316,3.83,N,307750,100,49 억,,464064,N,N,56,N,00,N
|
|
20230829,161127,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,130,2,1.80,4985451280,678644,93.83,7240,7440,7220,9370,5050,7210,7346.21,0.75,0,93812,7516,7362,7236,7082,6956,7300,7020,49,2160,100,5040,10,1,49069269,3602,40.33,3.93,12,1.38,182.00,1867.00,11150,20220929,-34.17,5180,20230316,41.70,8140,-9.83,20230721,5180,41.70,20230316,11150,-34.17,20220929,5180,41.70,20230316,3.82,N,307750,100,49 억,,368948,N,N,56,N,00,N
|
|
20230829,151410,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,120,2,1.66,4784661760,651280,90.05,7240,7440,7220,9370,5050,7210,7346.55,0.75,0,92590,7516,7362,7236,7082,6956,7300,7020,49,2160,100,5040,10,1,49069269,3597,40.27,3.93,12,1.33,182.00,1867.00,11150,20220929,-34.26,5180,20230316,41.51,8140,-9.95,20230721,5180,41.51,20230316,11150,-34.26,20220929,5180,41.51,20230316,3.82,N,307750,100,49 억,,368948,N,N,807,N,00,N
|
|
20230829,141553,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,120,2,1.66,4317400800,587444,81.22,7240,7440,7220,9370,5050,7210,7349.47,0.75,0,77539,7516,7362,7236,7082,6956,7300,7020,49,2160,100,5040,10,1,49069269,3597,40.27,3.93,12,1.20,182.00,1867.00,11150,20220929,-34.26,5180,20230316,41.51,8140,-9.95,20230721,5180,41.51,20230316,11150,-34.26,20220929,5180,41.51,20230316,3.82,N,307750,100,49 억,,368948,N,N,807,N,00,N
|
|
20230829,131444,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7360,150,2,2.08,3902147390,531164,73.44,7240,7440,7220,9370,5050,7210,7346.41,0.75,0,78052,7516,7362,7236,7082,6956,7300,7020,49,2160,100,5040,10,1,49069269,3611,40.44,3.94,12,1.08,182.00,1867.00,11150,20220929,-33.99,5180,20230316,42.08,8140,-9.58,20230721,5180,42.08,20230316,11150,-33.99,20220929,5180,42.08,20230316,3.82,N,307750,100,49 억,,368948,N,N,807,N,00,N
|
|
20230829,121548,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7320,110,2,1.53,3589343680,488614,67.56,7240,7440,7220,9370,5050,7210,7345.97,0.75,0,77786,7516,7362,7236,7082,6956,7300,7020,49,2160,100,5040,10,1,49069269,3592,40.22,3.92,12,1.00,182.00,1867.00,11150,20220929,-34.35,5180,20230316,41.31,8140,-10.07,20230721,5180,41.31,20230316,11150,-34.35,20220929,5180,41.31,20230316,3.82,N,307750,100,49 억,,368948,N,N,807,N,00,N
|
|
20230829,112246,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7380,170,2,2.36,3416195260,465004,64.29,7240,7440,7220,9370,5050,7210,7346.59,0.75,0,77590,7516,7362,7236,7082,6956,7300,7020,49,2160,100,5040,10,1,49069269,3621,40.55,3.95,12,0.95,182.00,1867.00,11150,20220929,-33.81,5180,20230316,42.47,8140,-9.34,20230721,5180,42.47,20230316,11150,-33.81,20220929,5180,42.47,20230316,3.82,N,307750,100,49 억,,368948,N,N,807,N,00,N
|
|
20230829,101643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7360,150,2,2.08,1711822350,234559,32.43,7240,7370,7220,9370,5050,7210,7298.05,0.75,0,79883,7516,7362,7236,7082,6956,7300,7020,49,2160,100,5040,10,1,49069269,3611,40.44,3.94,12,0.48,182.00,1867.00,11150,20220929,-33.99,5180,20230316,42.08,8140,-9.58,20230721,5180,42.08,20230316,11150,-33.99,20220929,5180,42.08,20230316,3.82,N,307750,100,49 억,,368948,N,N,807,N,00,N
|
|
20230829,091108,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7270,60,2,0.83,440562580,60685,8.39,7240,7310,7220,9370,5050,7210,7259.83,0.75,0,15187,7516,7362,7236,7082,6956,7300,7020,49,2160,100,5040,10,1,49069269,3567,39.95,3.89,12,0.12,182.00,1867.00,11150,20220929,-34.80,5180,20230316,40.35,8140,-10.69,20230721,5180,40.35,20230316,11150,-34.80,20220929,5180,40.35,20230316,3.82,N,307750,100,49 억,,368948,N,N,807,N,00,N
|
|
20230828,161054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,-40,5,-0.55,5139866480,710482,81.73,7350,7390,7110,9420,5080,7250,7234.39,1.11,0,-175393,7643,7446,7203,7006,6763,7545,7105,49,2170,100,5070,10,1,49069269,3538,39.62,3.86,12,1.45,182.00,1867.00,11150,20220929,-35.34,5180,20230316,39.19,8140,-11.43,20230721,5180,39.19,20230316,11150,-35.34,20220929,5180,39.19,20230316,3.78,N,307750,100,49 억,,545800,N,N,807,N,00,N
|
|
20230828,151103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7220,-30,5,-0.41,4958740290,685357,78.84,7350,7390,7110,9420,5080,7250,7235.27,1.11,0,-176824,7643,7446,7203,7006,6763,7545,7105,49,2170,100,5070,10,1,49069269,3543,39.67,3.87,12,1.40,182.00,1867.00,11150,20220929,-35.25,5180,20230316,39.38,8140,-11.30,20230721,5180,39.38,20230316,11150,-35.25,20220929,5180,39.38,20230316,3.78,N,307750,100,49 억,,545800,N,N,1166,N,00,N
|
|
20230828,141107,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,-10,5,-0.14,4636054280,640554,73.69,7350,7390,7110,9420,5080,7250,7237.57,1.11,0,-173524,7643,7446,7203,7006,6763,7545,7105,49,2170,100,5070,10,1,49069269,3553,39.78,3.88,12,1.31,182.00,1867.00,11150,20220929,-35.07,5180,20230316,39.77,8140,-11.06,20230721,5180,39.77,20230316,11150,-35.07,20220929,5180,39.77,20230316,3.78,N,307750,100,49 억,,545800,N,N,1166,N,00,N
|
|
20230828,131115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7190,-60,5,-0.83,4427588390,611603,70.36,7350,7390,7110,9420,5080,7250,7239.32,1.11,0,-171789,7643,7446,7203,7006,6763,7545,7105,49,2170,100,5070,10,1,49069269,3528,39.51,3.85,12,1.25,182.00,1867.00,11150,20220929,-35.52,5180,20230316,38.80,8140,-11.67,20230721,5180,38.80,20230316,11150,-35.52,20220929,5180,38.80,20230316,3.78,N,307750,100,49 억,,545800,N,N,1166,N,00,N
|
|
20230828,121106,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,-90,5,-1.24,4195988830,579334,66.64,7350,7390,7110,9420,5080,7250,7242.78,1.11,0,-162072,7643,7446,7203,7006,6763,7545,7105,49,2170,100,5070,10,1,49069269,3513,39.34,3.84,12,1.18,182.00,1867.00,11150,20220929,-35.78,5180,20230316,38.22,8140,-12.04,20230721,5180,38.22,20230316,11150,-35.78,20220929,5180,38.22,20230316,3.78,N,307750,100,49 억,,545800,N,N,1166,N,00,N
|
|
20230828,111103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7120,-130,5,-1.79,3926849120,541656,62.31,7350,7390,7110,9420,5080,7250,7249.71,1.11,0,-153934,7643,7446,7203,7006,6763,7545,7105,49,2170,100,5070,10,1,49069269,3494,39.12,3.81,12,1.10,182.00,1867.00,11150,20220929,-36.14,5180,20230316,37.45,8140,-12.53,20230721,5180,37.45,20230316,11150,-36.14,20220929,5180,37.45,20230316,3.78,N,307750,100,49 억,,545800,N,N,1166,N,00,N
|
|
20230828,101051,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,-100,5,-1.38,3242097770,445711,51.27,7350,7390,7150,9420,5080,7250,7273.99,1.11,0,-152041,7643,7446,7203,7006,6763,7545,7105,49,2170,100,5070,10,1,49069269,3508,39.29,3.83,12,0.91,182.00,1867.00,11150,20220929,-35.87,5180,20230316,38.03,8140,-12.16,20230721,5180,38.03,20230316,11150,-35.87,20220929,5180,38.03,20230316,3.78,N,307750,100,49 억,,545800,N,N,1166,N,00,N
|
|
20230828,091106,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7280,30,2,0.41,1624577610,221699,25.50,7350,7390,7250,9420,5080,7250,7327.85,1.11,0,-75513,7643,7446,7203,7006,6763,7545,7105,49,2170,100,5070,10,1,49069269,3572,40.00,3.90,12,0.45,182.00,1867.00,11150,20220929,-34.71,5180,20230316,40.54,8140,-10.57,20230721,5180,40.54,20230316,11150,-34.71,20220929,5180,40.54,20230316,3.78,N,307750,100,49 억,,545800,N,N,1166,N,00,N
|
|
20230825,161057,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7250,90,2,1.26,6140031760,844363,125.78,7060,7400,6960,9300,5020,7160,7272.03,1.03,0,40523,7446,7302,7206,7062,6966,7280,7040,49,2140,100,5010,10,1,49069269,3558,39.84,3.88,12,1.72,182.00,1867.00,11150,20220929,-34.98,5180,20230316,39.96,8140,-10.93,20230721,5180,39.96,20230316,11150,-34.98,20220929,5180,39.96,20230316,3.81,N,307750,100,49 억,,505973,N,N,1166,N,00,N
|
|
20230825,151105,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7290,130,2,1.82,5779142300,794716,118.38,7060,7400,6960,9300,5020,7160,7271.97,1.03,0,43305,7446,7302,7206,7062,6966,7280,7040,49,2140,100,5010,10,1,49069269,3577,40.05,3.90,12,1.62,182.00,1867.00,11150,20220929,-34.62,5180,20230316,40.73,8140,-10.44,20230721,5180,40.73,20230316,11150,-34.62,20220929,5180,40.73,20230316,3.81,N,307750,100,49 억,,505973,N,N,1045,N,00,N
|
|
20230825,141103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7350,190,2,2.65,4376903790,603305,89.87,7060,7400,6960,9300,5020,7160,7254.89,1.03,0,54561,7446,7302,7206,7062,6966,7280,7040,49,2140,100,5010,10,1,49069269,3607,40.38,3.94,12,1.23,182.00,1867.00,11150,20220929,-34.08,5180,20230316,41.89,8140,-9.71,20230721,5180,41.89,20230316,11150,-34.08,20220929,5180,41.89,20230316,3.81,N,307750,100,49 억,,505973,N,N,1045,N,00,N
|
|
20230825,131058,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7280,120,2,1.68,2782793580,385959,57.49,7060,7340,6960,9300,5020,7160,7210.09,1.03,0,82875,7446,7302,7206,7062,6966,7280,7040,49,2140,100,5010,10,1,49069269,3572,40.00,3.90,12,0.79,182.00,1867.00,11150,20220929,-34.71,5180,20230316,40.54,8140,-10.57,20230721,5180,40.54,20230316,11150,-34.71,20220929,5180,40.54,20230316,3.81,N,307750,100,49 억,,505973,N,N,1045,N,00,N
|
|
20230825,121100,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7250,90,2,1.26,2571072660,356824,53.15,7060,7340,6960,9300,5020,7160,7205.45,1.03,0,77333,7446,7302,7206,7062,6966,7280,7040,49,2140,100,5010,10,1,49069269,3558,39.84,3.88,12,0.73,182.00,1867.00,11150,20220929,-34.98,5180,20230316,39.96,8140,-10.93,20230721,5180,39.96,20230316,11150,-34.98,20220929,5180,39.96,20230316,3.81,N,307750,100,49 억,,505973,N,N,1045,N,00,N
|
|
20230825,111058,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7250,90,2,1.26,2015729080,280619,41.80,7060,7320,6960,9300,5020,7160,7183.16,1.03,0,75794,7446,7302,7206,7062,6966,7280,7040,49,2140,100,5010,10,1,49069269,3558,39.84,3.88,12,0.57,182.00,1867.00,11150,20220929,-34.98,5180,20230316,39.96,8140,-10.93,20230721,5180,39.96,20230316,11150,-34.98,20220929,5180,39.96,20230316,3.81,N,307750,100,49 억,,505973,N,N,1045,N,00,N
|
|
20230825,101104,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7290,130,2,1.82,1620542500,226060,33.67,7060,7320,6960,9300,5020,7160,7168.64,1.03,0,68108,7446,7302,7206,7062,6966,7280,7040,49,2140,100,5010,10,1,49069269,3577,40.05,3.90,12,0.46,182.00,1867.00,11150,20220929,-34.62,5180,20230316,40.73,8140,-10.44,20230721,5180,40.73,20230316,11150,-34.62,20220929,5180,40.73,20230316,3.81,N,307750,100,49 억,,505973,N,N,1045,N,00,N
|
|
20230825,091057,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7120,-40,5,-0.56,622220530,88304,13.15,7060,7130,6960,9300,5020,7160,7046.25,1.03,0,38284,7446,7302,7206,7062,6966,7280,7040,49,2140,100,5010,10,1,49069269,3494,39.12,3.81,12,0.18,182.00,1867.00,11150,20220929,-36.14,5180,20230316,37.45,8140,-12.53,20230721,5180,37.45,20230316,11150,-36.14,20220929,5180,37.45,20230316,3.81,N,307750,100,49 억,,505973,N,N,1045,N,00,N
|
|
20230824,161052,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,10,2,0.14,4783766770,660777,114.90,7160,7350,7110,9290,5010,7150,7239.79,0.93,0,52490,7390,7270,7160,7040,6930,7330,7100,49,2140,100,5000,10,1,49069269,3513,39.34,3.84,12,1.35,182.00,1867.00,11150,20220929,-35.78,5180,20230316,38.22,8140,-12.04,20230721,5180,38.22,20230316,11150,-35.78,20220929,5180,38.22,20230316,3.84,N,307750,100,49 억,,454044,N,N,1045,N,00,N
|
|
20230824,151050,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7190,40,2,0.56,4541113290,626923,109.01,7160,7350,7110,9290,5010,7150,7243.58,0.93,0,42066,7390,7270,7160,7040,6930,7330,7100,49,2140,100,5000,10,1,49069269,3528,39.51,3.85,12,1.28,182.00,1867.00,11150,20220929,-35.52,5180,20230316,38.80,8140,-11.67,20230721,5180,38.80,20230316,11150,-35.52,20220929,5180,38.80,20230316,3.84,N,307750,100,49 억,,454044,N,N,35,N,00,N
|
|
20230824,141051,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7140,-10,5,-0.14,3879506590,534623,92.96,7160,7350,7120,9290,5010,7150,7256.64,0.93,0,35836,7390,7270,7160,7040,6930,7330,7100,49,2140,100,5000,10,1,49069269,3504,39.23,3.82,12,1.09,182.00,1867.00,11150,20220929,-35.96,5180,20230316,37.84,8140,-12.29,20230721,5180,37.84,20230316,11150,-35.96,20220929,5180,37.84,20230316,3.84,N,307750,100,49 억,,454044,N,N,35,N,00,N
|
|
20230824,131054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7250,100,2,1.40,3202810690,440335,76.57,7160,7350,7160,9290,5010,7150,7273.74,0.93,0,34490,7390,7270,7160,7040,6930,7330,7100,49,2140,100,5000,10,1,49069269,3558,39.84,3.88,12,0.90,182.00,1867.00,11150,20220929,-34.98,5180,20230316,39.96,8140,-10.93,20230721,5180,39.96,20230316,11150,-34.98,20220929,5180,39.96,20230316,3.84,N,307750,100,49 억,,454044,N,N,35,N,00,N
|
|
20230824,121057,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7200,50,2,0.70,2912592080,400237,69.59,7160,7350,7160,9290,5010,7150,7277.35,0.93,0,36382,7390,7270,7160,7040,6930,7330,7100,49,2140,100,5000,10,1,49069269,3533,39.56,3.86,12,0.82,182.00,1867.00,11150,20220929,-35.43,5180,20230316,39.00,8140,-11.55,20230721,5180,39.00,20230316,11150,-35.43,20220929,5180,39.00,20230316,3.84,N,307750,100,49 억,,454044,N,N,35,N,00,N
|
|
20230824,111052,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,150,2,2.10,2207756500,303639,52.80,7160,7330,7160,9290,5010,7150,7271.22,0.93,0,18707,7390,7270,7160,7040,6930,7330,7100,49,2140,100,5000,10,1,49069269,3582,40.11,3.91,12,0.62,182.00,1867.00,11150,20220929,-34.53,5180,20230316,40.93,8140,-10.32,20230721,5180,40.93,20230316,11150,-34.53,20220929,5180,40.93,20230316,3.84,N,307750,100,49 억,,454044,N,N,35,N,00,N
|
|
20230824,101049,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7260,110,2,1.54,1844388560,253687,44.11,7160,7330,7160,9290,5010,7150,7270.60,0.93,0,5598,7390,7270,7160,7040,6930,7330,7100,49,2140,100,5000,10,1,49069269,3562,39.89,3.89,12,0.52,182.00,1867.00,11150,20220929,-34.89,5180,20230316,40.15,8140,-10.81,20230721,5180,40.15,20230316,11150,-34.89,20220929,5180,40.15,20230316,3.84,N,307750,100,49 억,,454044,N,N,35,N,00,N
|
|
20230824,091053,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7270,120,2,1.68,473143590,65439,11.38,7160,7300,7160,9290,5010,7150,7231.00,0.93,0,5388,7390,7270,7160,7040,6930,7330,7100,49,2140,100,5000,10,1,49069269,3567,39.95,3.89,12,0.13,182.00,1867.00,11150,20220929,-34.80,5180,20230316,40.35,8140,-10.69,20230721,5180,40.35,20230316,11150,-34.80,20220929,5180,40.35,20230316,3.84,N,307750,100,49 억,,454044,N,N,35,N,00,N
|
|
20230823,161047,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,60,2,0.85,4033237250,563450,116.68,7070,7280,7050,9210,4970,7090,7158.18,0.84,0,42375,7330,7210,7100,6980,6870,7205,6975,49,2120,100,4960,10,1,49069269,3508,39.29,3.83,12,1.15,182.00,1867.00,11150,20220929,-35.87,5180,20230316,38.03,8140,-12.16,20230721,5180,38.03,20230316,11150,-35.87,20220929,5180,38.03,20230316,3.90,N,307750,100,49 억,,411522,N,N,35,N,00,N
|
|
20230823,151046,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,80,2,1.13,3770839510,526847,109.10,7070,7280,7050,9210,4970,7090,7157.42,0.84,0,45697,7330,7210,7100,6980,6870,7205,6975,49,2120,100,4960,10,1,49069269,3518,39.40,3.84,12,1.07,182.00,1867.00,11150,20220929,-35.70,5180,20230316,38.42,8140,-11.92,20230721,5180,38.42,20230316,11150,-35.70,20220929,5180,38.42,20230316,3.90,N,307750,100,49 억,,411522,N,N,778,N,00,N
|
|
20230823,141054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7230,140,2,1.97,2934447640,410778,85.06,7070,7240,7050,9210,4970,7090,7143.69,0.84,0,23429,7330,7210,7100,6980,6870,7205,6975,49,2120,100,4960,10,1,49069269,3548,39.73,3.87,12,0.84,182.00,1867.00,11150,20220929,-35.16,5180,20230316,39.58,8140,-11.18,20230721,5180,39.58,20230316,11150,-35.16,20220929,5180,39.58,20230316,3.90,N,307750,100,49 억,,411522,N,N,778,N,00,N
|
|
20230823,131045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7210,120,2,1.69,2351939430,329867,68.31,7070,7240,7050,9210,4970,7090,7130.01,0.84,0,15341,7330,7210,7100,6980,6870,7205,6975,49,2120,100,4960,10,1,49069269,3538,39.62,3.86,12,0.67,182.00,1867.00,11150,20220929,-35.34,5180,20230316,39.19,8140,-11.43,20230721,5180,39.19,20230316,11150,-35.34,20220929,5180,39.19,20230316,3.90,N,307750,100,49 억,,411522,N,N,778,N,00,N
|
|
20230823,121054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7130,40,2,0.56,1730667660,243328,50.39,7070,7240,7050,9210,4970,7090,7112.53,0.84,0,-15110,7330,7210,7100,6980,6870,7205,6975,49,2120,100,4960,10,1,49069269,3499,39.18,3.82,12,0.50,182.00,1867.00,11150,20220929,-36.05,5180,20230316,37.64,8140,-12.41,20230721,5180,37.64,20230316,11150,-36.05,20220929,5180,37.64,20230316,3.90,N,307750,100,49 억,,411522,N,N,778,N,00,N
|
|
20230823,111048,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7090,0,3,0.00,1557992850,219004,45.35,7070,7240,7050,9210,4970,7090,7114.04,0.84,0,-15257,7330,7210,7100,6980,6870,7205,6975,49,2120,100,4960,10,1,49069269,3479,38.96,3.80,12,0.45,182.00,1867.00,11150,20220929,-36.41,5180,20230316,36.87,8140,-12.90,20230721,5180,36.87,20230316,11150,-36.41,20220929,5180,36.87,20230316,3.90,N,307750,100,49 억,,411522,N,N,778,N,00,N
|
|
20230823,101048,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7100,10,2,0.14,1262317070,177404,36.74,7070,7240,7050,9210,4970,7090,7115.55,0.84,0,-10388,7330,7210,7100,6980,6870,7205,6975,49,2120,100,4960,10,1,49069269,3484,39.01,3.80,12,0.36,182.00,1867.00,11150,20220929,-36.32,5180,20230316,37.07,8140,-12.78,20230721,5180,37.07,20230316,11150,-36.32,20220929,5180,37.07,20230316,3.90,N,307750,100,49 억,,411522,N,N,778,N,00,N
|
|
20230823,091057,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,90,2,1.27,499823890,69956,14.49,7070,7240,7070,9210,4970,7090,7145.15,0.84,0,-215,7330,7210,7100,6980,6870,7205,6975,49,2120,100,4960,10,1,49069269,3523,39.45,3.85,12,0.14,182.00,1867.00,11150,20220929,-35.61,5180,20230316,38.61,8140,-11.79,20230721,5180,38.61,20230316,11150,-35.61,20220929,5180,38.61,20230316,3.90,N,307750,100,49 억,,411522,N,N,778,N,00,N
|
|
20230822,161042,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7090,-30,5,-0.42,3369142840,474854,24.72,7090,7220,6990,9250,4990,7120,7095.13,0.92,0,-46336,7800,7460,7150,6810,6500,7630,6980,49,2130,100,4980,10,1,49069269,3479,38.96,3.80,12,0.97,182.00,1867.00,11150,20220929,-36.41,5180,20230316,36.87,8140,-12.90,20230721,5180,36.87,20230316,11150,-36.41,20220929,5180,36.87,20230316,3.91,N,307750,100,49 억,,451740,N,N,778,N,00,N
|
|
20230822,151043,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7020,-100,5,-1.40,3099209410,436611,22.73,7090,7220,6990,9250,4990,7120,7098.32,0.92,0,-50394,7800,7460,7150,6810,6500,7630,6980,49,2130,100,4980,10,1,49069269,3445,38.57,3.76,12,0.89,182.00,1867.00,11150,20220929,-37.04,5180,20230316,35.52,8140,-13.76,20230721,5180,35.52,20230316,11150,-37.04,20220929,5180,35.52,20230316,3.91,N,307750,100,49 억,,451740,N,N,291,N,00,N
|
|
20230822,141043,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7090,-30,5,-0.42,2349032730,330044,17.18,7090,7220,7060,9250,4990,7120,7117.33,0.92,0,-28700,7800,7460,7150,6810,6500,7630,6980,49,2130,100,4980,10,1,49069269,3479,38.96,3.80,12,0.67,182.00,1867.00,11150,20220929,-36.41,5180,20230316,36.87,8140,-12.90,20230721,5180,36.87,20230316,11150,-36.41,20220929,5180,36.87,20230316,3.91,N,307750,100,49 억,,451740,N,N,291,N,00,N
|
|
20230822,131040,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7110,-10,5,-0.14,2033218430,285505,14.87,7090,7220,7060,9250,4990,7120,7121.48,0.92,0,-8185,7800,7460,7150,6810,6500,7630,6980,49,2130,100,4980,10,1,49069269,3489,39.07,3.81,12,0.58,182.00,1867.00,11150,20220929,-36.23,5180,20230316,37.26,8140,-12.65,20230721,5180,37.26,20230316,11150,-36.23,20220929,5180,37.26,20230316,3.91,N,307750,100,49 억,,451740,N,N,291,N,00,N
|
|
20230822,121026,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7110,-10,5,-0.14,1731232350,243087,12.66,7090,7220,7060,9250,4990,7120,7121.86,0.92,0,-789,7800,7460,7150,6810,6500,7630,6980,49,2130,100,4980,10,1,49069269,3489,39.07,3.81,12,0.50,182.00,1867.00,11150,20220929,-36.23,5180,20230316,37.26,8140,-12.65,20230721,5180,37.26,20230316,11150,-36.23,20220929,5180,37.26,20230316,3.91,N,307750,100,49 억,,451740,N,N,291,N,00,N
|
|
20230822,111039,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7110,-10,5,-0.14,1592270030,223580,11.64,7090,7220,7060,9250,4990,7120,7121.70,0.92,0,6105,7800,7460,7150,6810,6500,7630,6980,49,2130,100,4980,10,1,49069269,3489,39.07,3.81,12,0.46,182.00,1867.00,11150,20220929,-36.23,5180,20230316,37.26,8140,-12.65,20230721,5180,37.26,20230316,11150,-36.23,20220929,5180,37.26,20230316,3.91,N,307750,100,49 억,,451740,N,N,291,N,00,N
|
|
20230822,101037,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7080,-40,5,-0.56,1222196940,171391,8.92,7090,7220,7060,9250,4990,7120,7131.06,0.92,0,6352,7800,7460,7150,6810,6500,7630,6980,49,2130,100,4980,10,1,49069269,3474,38.90,3.79,12,0.35,182.00,1867.00,11150,20220929,-36.50,5180,20230316,36.68,8140,-13.02,20230721,5180,36.68,20230316,11150,-36.50,20220929,5180,36.68,20230316,3.91,N,307750,100,49 억,,451740,N,N,291,N,00,N
|
|
20230822,091035,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7110,-10,5,-0.14,352061350,49570,2.58,7090,7150,7060,9250,4990,7120,7102.24,0.92,0,3128,7800,7460,7150,6810,6500,7630,6980,49,2130,100,4980,10,1,49069269,3489,39.07,3.81,12,0.10,182.00,1867.00,11150,20220929,-36.23,5180,20230316,37.26,8140,-12.65,20230721,5180,37.26,20230316,11150,-36.23,20220929,5180,37.26,20230316,3.91,N,307750,100,49 억,,451740,N,N,291,N,00,N
|
|
20230821,161034,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7120,330,2,4.86,13761098290,1908698,387.37,6860,7490,6840,8820,4760,6790,7209.73,0.81,0,59179,7130,6960,6840,6670,6550,6900,6610,49,2030,100,4750,10,1,49069269,3494,39.12,3.81,12,3.89,182.00,1867.00,11150,20220929,-36.14,5180,20230316,37.45,8140,-12.53,20230721,5180,37.45,20230316,11150,-36.14,20220929,5180,37.45,20230316,3.84,N,307750,100,49 억,,397532,N,N,291,N,00,N
|
|
20230821,151042,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7120,330,2,4.86,13453934860,1865566,378.62,6860,7490,6840,8820,4760,6790,7211.74,0.81,0,54767,7130,6960,6840,6670,6550,6900,6610,49,2030,100,4750,10,1,49069269,3494,39.12,3.81,12,3.80,182.00,1867.00,11150,20220929,-36.14,5180,20230316,37.45,8140,-12.53,20230721,5180,37.45,20230316,11150,-36.14,20220929,5180,37.45,20230316,3.84,N,307750,100,49 억,,397532,N,N,278,N,00,N
|
|
20230821,141037,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7100,310,2,4.57,12856555860,1781823,361.62,6860,7490,6840,8820,4760,6790,7215.42,0.81,0,28288,7130,6960,6840,6670,6550,6900,6610,49,2030,100,4750,10,1,49069269,3484,39.01,3.80,12,3.63,182.00,1867.00,11150,20220929,-36.32,5180,20230316,37.07,8140,-12.78,20230721,5180,37.07,20230316,11150,-36.32,20220929,5180,37.07,20230316,3.84,N,307750,100,49 억,,397532,N,N,278,N,00,N
|
|
20230821,131049,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7090,300,2,4.42,12452832490,1725020,350.09,6860,7490,6840,8820,4760,6790,7218.97,0.81,0,15105,7130,6960,6840,6670,6550,6900,6610,49,2030,100,4750,10,1,49069269,3479,38.96,3.80,12,3.52,182.00,1867.00,11150,20220929,-36.41,5180,20230316,36.87,8140,-12.90,20230721,5180,36.87,20230316,11150,-36.41,20220929,5180,36.87,20230316,3.84,N,307750,100,49 억,,397532,N,N,278,N,00,N
|
|
20230821,121045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7220,430,2,6.33,10075156920,1391625,282.43,6860,7490,6840,8820,4760,6790,7239.88,0.81,0,9428,7130,6960,6840,6670,6550,6900,6610,49,2030,100,4750,10,1,49069269,3543,39.67,3.87,12,2.84,182.00,1867.00,11150,20220929,-35.25,5180,20230316,39.38,8140,-11.30,20230721,5180,39.38,20230316,11150,-35.25,20220929,5180,39.38,20230316,3.84,N,307750,100,49 억,,397532,N,N,278,N,00,N
|
|
20230821,111036,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,360,2,5.30,2903506990,410685,83.35,6860,7210,6840,8820,4760,6790,7069.98,0.81,0,87627,7130,6960,6840,6670,6550,6900,6610,49,2030,100,4750,10,1,49069269,3508,39.29,3.83,12,0.84,182.00,1867.00,11150,20220929,-35.87,5180,20230316,38.03,8140,-12.16,20230721,5180,38.03,20230316,11150,-35.87,20220929,5180,38.03,20230316,3.84,N,307750,100,49 억,,397532,N,N,278,N,00,N
|
|
20230821,101034,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7140,350,2,5.15,2010883130,285418,57.93,6860,7190,6840,8820,4760,6790,7045.49,0.81,0,47762,7130,6960,6840,6670,6550,6900,6610,49,2030,100,4750,10,1,49069269,3504,39.23,3.82,12,0.58,182.00,1867.00,11150,20220929,-35.96,5180,20230316,37.84,8140,-12.29,20230721,5180,37.84,20230316,11150,-35.96,20220929,5180,37.84,20230316,3.84,N,307750,100,49 억,,397532,N,N,278,N,00,N
|
|
20230821,091045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6930,140,2,2.06,285257660,41306,8.38,6860,6960,6840,8820,4760,6790,6906.24,0.81,0,-4210,7130,6960,6840,6670,6550,6900,6610,49,2030,100,4750,10,1,49069269,3401,38.08,3.71,12,0.08,182.00,1867.00,11150,20220929,-37.85,5180,20230316,33.78,8140,-14.86,20230721,5180,33.78,20230316,11150,-37.85,20220929,5180,33.78,20230316,3.84,N,307750,100,49 억,,397532,N,N,278,N,00,N
|
|
20230818,161036,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6790,-260,5,-3.69,3294089480,482775,63.58,7000,7010,6720,9160,4940,7050,6822.83,0.93,0,-57552,7390,7220,7070,6900,6750,7145,6825,49,2110,100,4930,10,1,49069269,3332,37.31,3.64,12,0.98,182.00,1867.00,11150,20220929,-39.10,5180,20230316,31.08,8140,-16.58,20230721,5180,31.08,20230316,11150,-39.10,20220929,5180,31.08,20230316,3.80,N,307750,100,49 억,,455024,N,N,278,N,00,N
|
|
20230818,151026,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-280,5,-3.97,3123569890,457662,60.27,7000,7010,6720,9160,4940,7050,6824.47,0.93,0,-54456,7390,7220,7070,6900,6750,7145,6825,49,2110,100,4930,10,1,49069269,3322,37.20,3.63,12,0.93,182.00,1867.00,11150,20220929,-39.28,5180,20230316,30.69,8140,-16.83,20230721,5180,30.69,20230316,11150,-39.28,20220929,5180,30.69,20230316,3.80,N,307750,100,49 억,,455024,N,N,15,N,00,N
|
|
20230818,141036,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,-290,5,-4.11,2818480040,412550,54.33,7000,7010,6720,9160,4940,7050,6831.22,0.93,0,-50617,7390,7220,7070,6900,6750,7145,6825,49,2110,100,4930,10,1,49069269,3317,37.14,3.62,12,0.84,182.00,1867.00,11150,20220929,-39.37,5180,20230316,30.50,8140,-16.95,20230721,5180,30.50,20230316,11150,-39.37,20220929,5180,30.50,20230316,3.80,N,307750,100,49 억,,455024,N,N,15,N,00,N
|
|
20230818,131027,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6790,-260,5,-3.69,2575068710,376575,49.59,7000,7010,6720,9160,4940,7050,6837.46,0.93,0,-50058,7390,7220,7070,6900,6750,7145,6825,49,2110,100,4930,10,1,49069269,3332,37.31,3.64,12,0.77,182.00,1867.00,11150,20220929,-39.10,5180,20230316,31.08,8140,-16.58,20230721,5180,31.08,20230316,11150,-39.10,20220929,5180,31.08,20230316,3.80,N,307750,100,49 억,,455024,N,N,15,N,00,N
|
|
20230818,121039,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6790,-260,5,-3.69,2320448660,339003,44.65,7000,7010,6720,9160,4940,7050,6844.20,0.93,0,-50898,7390,7220,7070,6900,6750,7145,6825,49,2110,100,4930,10,1,49069269,3332,37.31,3.64,12,0.69,182.00,1867.00,11150,20220929,-39.10,5180,20230316,31.08,8140,-16.58,20230721,5180,31.08,20230316,11150,-39.10,20220929,5180,31.08,20230316,3.80,N,307750,100,49 억,,455024,N,N,15,N,00,N
|
|
20230818,111030,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,-220,5,-3.12,1992720940,290963,38.32,7000,7010,6720,9160,4940,7050,6847.88,0.93,0,-47680,7390,7220,7070,6900,6750,7145,6825,49,2110,100,4930,10,1,49069269,3351,37.53,3.66,12,0.59,182.00,1867.00,11150,20220929,-38.74,5180,20230316,31.85,8140,-16.09,20230721,5180,31.85,20230316,11150,-38.74,20220929,5180,31.85,20230316,3.80,N,307750,100,49 억,,455024,N,N,15,N,00,N
|
|
20230818,101036,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,-250,5,-3.55,1404514340,204041,26.87,7000,7010,6780,9160,4940,7050,6882.51,0.93,0,-36626,7390,7220,7070,6900,6750,7145,6825,49,2110,100,4930,10,1,49069269,3337,37.36,3.64,12,0.42,182.00,1867.00,11150,20220929,-39.01,5180,20230316,31.27,8140,-16.46,20230721,5180,31.27,20230316,11150,-39.01,20220929,5180,31.27,20230316,3.80,N,307750,100,49 억,,455024,N,N,15,N,00,N
|
|
20230818,091041,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6930,-120,5,-1.70,352913010,50978,6.71,7000,7010,6840,9160,4940,7050,6919.80,0.93,0,-15490,7390,7220,7070,6900,6750,7145,6825,49,2110,100,4930,10,1,49069269,3401,38.08,3.71,12,0.10,182.00,1867.00,11150,20220929,-37.85,5180,20230316,33.78,8140,-14.86,20230721,5180,33.78,20230316,11150,-37.85,20220929,5180,33.78,20230316,3.80,N,307750,100,49 억,,455024,N,N,15,N,00,N
|
|
20230817,161036,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7050,-80,5,-1.12,5260154600,742473,109.89,7060,7240,6920,9260,5000,7130,7084.83,1.19,0,-128727,7430,7280,7120,6970,6810,7200,6890,49,2130,100,4990,10,1,49069269,3459,38.74,3.78,12,1.51,182.00,1867.00,11150,20220929,-36.77,5180,20230316,36.10,8140,-13.39,20230721,5180,36.10,20230316,11150,-36.77,20220929,5180,36.10,20230316,3.72,N,307750,100,49 억,,583745,N,N,15,N,00,N
|
|
20230817,151042,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7020,-110,5,-1.54,4917544940,693630,102.66,7060,7240,6920,9260,5000,7130,7089.57,1.19,0,-143341,7430,7280,7120,6970,6810,7200,6890,49,2130,100,4990,10,1,49069269,3445,38.57,3.76,12,1.41,182.00,1867.00,11150,20220929,-37.04,5180,20230316,35.52,8140,-13.76,20230721,5180,35.52,20230316,11150,-37.04,20220929,5180,35.52,20230316,3.72,N,307750,100,49 억,,583745,N,N,0,N,00,N
|
|
20230817,141032,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7060,-70,5,-0.98,4261975610,600361,88.86,7060,7240,6920,9260,5000,7130,7099.01,1.19,0,-117182,7430,7280,7120,6970,6810,7200,6890,49,2130,100,4990,10,1,49069269,3464,38.79,3.78,12,1.22,182.00,1867.00,11150,20220929,-36.68,5180,20230316,36.29,8140,-13.27,20230721,5180,36.29,20230316,11150,-36.68,20220929,5180,36.29,20230316,3.72,N,307750,100,49 억,,583745,N,N,0,N,00,N
|
|
20230817,131030,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7030,-100,5,-1.40,3838922590,540158,79.95,7060,7240,6920,9260,5000,7130,7107.03,1.19,0,-91303,7430,7280,7120,6970,6810,7200,6890,49,2130,100,4990,10,1,49069269,3450,38.63,3.77,12,1.10,182.00,1867.00,11150,20220929,-36.95,5180,20230316,35.71,8140,-13.64,20230721,5180,35.71,20230316,11150,-36.95,20220929,5180,35.71,20230316,3.72,N,307750,100,49 억,,583745,N,N,0,N,00,N
|
|
20230817,121033,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7100,-30,5,-0.42,3505154110,492851,72.95,7060,7240,6920,9260,5000,7130,7111.99,1.19,0,-87244,7430,7280,7120,6970,6810,7200,6890,49,2130,100,4990,10,1,49069269,3484,39.01,3.80,12,1.00,182.00,1867.00,11150,20220929,-36.32,5180,20230316,37.07,8140,-12.78,20230721,5180,37.07,20230316,11150,-36.32,20220929,5180,37.07,20230316,3.72,N,307750,100,49 억,,583745,N,N,0,N,00,N
|
|
20230817,111034,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7120,-10,5,-0.14,3094880730,435089,64.40,7060,7240,6920,9260,5000,7130,7113.21,1.19,0,-82096,7430,7280,7120,6970,6810,7200,6890,49,2130,100,4990,10,1,49069269,3494,39.12,3.81,12,0.89,182.00,1867.00,11150,20220929,-36.14,5180,20230316,37.45,8140,-12.53,20230721,5180,37.45,20230316,11150,-36.14,20220929,5180,37.45,20230316,3.72,N,307750,100,49 억,,583745,N,N,0,N,00,N
|
|
20230817,101028,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7070,-60,5,-0.84,2555503420,359024,53.14,7060,7240,6920,9260,5000,7130,7117.91,1.19,0,-55423,7430,7280,7120,6970,6810,7200,6890,49,2130,100,4990,10,1,49069269,3469,38.85,3.79,12,0.73,182.00,1867.00,11150,20220929,-36.59,5180,20230316,36.49,8140,-13.14,20230721,5180,36.49,20230316,11150,-36.59,20220929,5180,36.49,20230316,3.72,N,307750,100,49 억,,583745,N,N,0,N,00,N
|
|
20230817,091027,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,40,2,0.56,849007660,118590,17.55,7060,7240,7060,9260,5000,7130,7159.22,1.19,0,-20695,7430,7280,7120,6970,6810,7200,6890,49,2130,100,4990,10,1,49069269,3518,39.40,3.84,12,0.24,182.00,1867.00,11150,20220929,-35.70,5180,20230316,38.42,8140,-11.92,20230721,5180,38.42,20230316,11150,-35.70,20220929,5180,38.42,20230316,3.72,N,307750,100,49 억,,583745,N,N,0,N,00,N
|
|
20230816,161033,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7130,-170,5,-2.33,4702558840,663074,59.58,7240,7270,6960,9490,5110,7300,7091.84,1.34,0,-75109,7866,7582,7336,7052,6806,7460,6930,49,2190,100,5110,10,1,49069269,3499,39.18,3.82,12,1.35,182.00,1867.00,11150,20220929,-36.05,5180,20230316,37.64,8140,-12.41,20230721,5180,37.64,20230316,11150,-36.05,20220929,5180,37.64,20230316,3.64,N,307750,100,49 억,,658966,N,N,7,N,00,N
|
|
20230816,151035,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7030,-270,5,-3.70,4312770730,608317,54.66,7240,7270,6960,9490,5110,7300,7089.52,1.34,0,-59775,7866,7582,7336,7052,6806,7460,6930,49,2190,100,5110,10,1,49069269,3450,38.63,3.77,12,1.24,182.00,1867.00,11150,20220929,-36.95,5180,20230316,35.71,8140,-13.64,20230721,5180,35.71,20230316,11150,-36.95,20220929,5180,35.71,20230316,3.64,N,307750,100,49 억,,658966,N,N,7,N,00,N
|
|
20230816,141033,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7040,-260,5,-3.56,3563979950,501644,45.08,7240,7270,6970,9490,5110,7300,7104.42,1.34,0,-53252,7866,7582,7336,7052,6806,7460,6930,49,2190,100,5110,10,1,49069269,3454,38.68,3.77,12,1.02,182.00,1867.00,11150,20220929,-36.86,5180,20230316,35.91,8140,-13.51,20230721,5180,35.91,20230316,11150,-36.86,20220929,5180,35.91,20230316,3.64,N,307750,100,49 억,,658966,N,N,7,N,00,N
|
|
20230816,131030,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7080,-220,5,-3.01,2834988980,397707,35.74,7240,7270,7010,9490,5110,7300,7128.14,1.34,0,-37107,7866,7582,7336,7052,6806,7460,6930,49,2190,100,5110,10,1,49069269,3474,38.90,3.79,12,0.81,182.00,1867.00,11150,20220929,-36.50,5180,20230316,36.68,8140,-13.02,20230721,5180,36.68,20230316,11150,-36.50,20220929,5180,36.68,20230316,3.64,N,307750,100,49 억,,658966,N,N,7,N,00,N
|
|
20230816,121045,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7080,-220,5,-3.01,2545653610,356851,32.07,7240,7270,7010,9490,5110,7300,7133.45,1.34,0,-28557,7866,7582,7336,7052,6806,7460,6930,49,2190,100,5110,10,1,49069269,3474,38.90,3.79,12,0.73,182.00,1867.00,11150,20220929,-36.50,5180,20230316,36.68,8140,-13.02,20230721,5180,36.68,20230316,11150,-36.50,20220929,5180,36.68,20230316,3.64,N,307750,100,49 억,,658966,N,N,7,N,00,N
|
|
20230816,111041,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,-140,5,-1.92,1763888130,246219,22.12,7240,7270,7090,9490,5110,7300,7163.65,1.34,0,-18863,7866,7582,7336,7052,6806,7460,6930,49,2190,100,5110,10,1,49069269,3513,39.34,3.84,12,0.50,182.00,1867.00,11150,20220929,-35.78,5180,20230316,38.22,8140,-12.04,20230721,5180,38.22,20230316,11150,-35.78,20220929,5180,38.22,20230316,3.64,N,307750,100,49 억,,658966,N,N,7,N,00,N
|
|
20230816,101034,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7130,-170,5,-2.33,1276299550,178132,16.01,7240,7270,7090,9490,5110,7300,7164.56,1.34,0,-17154,7866,7582,7336,7052,6806,7460,6930,49,2190,100,5110,10,1,49069269,3499,39.18,3.82,12,0.36,182.00,1867.00,11150,20220929,-36.05,5180,20230316,37.64,8140,-12.41,20230721,5180,37.64,20230316,11150,-36.05,20220929,5180,37.64,20230316,3.64,N,307750,100,49 억,,658966,N,N,7,N,00,N
|
|
20230816,091029,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,-120,5,-1.64,396811890,55121,4.95,7240,7270,7140,9490,5110,7300,7198.08,1.34,0,-19121,7866,7582,7336,7052,6806,7460,6930,49,2190,100,5110,10,1,49069269,3523,39.45,3.85,12,0.11,182.00,1867.00,11150,20220929,-35.61,5180,20230316,38.61,8140,-11.79,20230721,5180,38.61,20230316,11150,-35.61,20220929,5180,38.61,20230316,3.64,N,307750,100,49 억,,658966,N,N,7,N,00,N
|
|
20230814,161021,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7300,-190,5,-2.54,8060416370,1099632,107.86,7600,7620,7090,9730,5250,7490,7330.19,1.68,0,-164651,7683,7586,7453,7356,7223,7520,7290,49,2240,100,5240,10,1,49069269,3582,40.11,3.91,12,2.24,182.00,1867.00,11150,20220929,-34.53,5180,20230316,40.93,8140,-10.32,20230721,5180,40.93,20230316,11150,-34.53,20220929,5180,40.93,20230316,3.70,N,307750,100,49 억,,823256,N,N,7,N,00,N
|
|
20230814,151018,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7220,-270,5,-3.60,7465260650,1017668,99.82,7600,7620,7090,9730,5250,7490,7335.65,1.68,0,-160944,7683,7586,7453,7356,7223,7520,7290,49,2240,100,5240,10,1,49069269,3543,39.67,3.87,12,2.07,182.00,1867.00,11150,20220929,-35.25,5180,20230316,39.38,8140,-11.30,20230721,5180,39.38,20230316,11150,-35.25,20220929,5180,39.38,20230316,3.70,N,307750,100,49 억,,823256,N,N,0,N,00,N
|
|
20230814,141020,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7170,-320,5,-4.27,6885274090,937007,91.91,7600,7620,7090,9730,5250,7490,7348.15,1.68,0,-159320,7683,7586,7453,7356,7223,7520,7290,49,2240,100,5240,10,1,49069269,3518,39.40,3.84,12,1.91,182.00,1867.00,11150,20220929,-35.70,5180,20230316,38.42,8140,-11.92,20230721,5180,38.42,20230316,11150,-35.70,20220929,5180,38.42,20230316,3.70,N,307750,100,49 억,,823256,N,N,0,N,00,N
|
|
20230814,131008,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,-310,5,-4.14,6137085270,832118,81.62,7600,7620,7110,9730,5250,7490,7375.25,1.68,0,-154511,7683,7586,7453,7356,7223,7520,7290,49,2240,100,5240,10,1,49069269,3523,39.45,3.85,12,1.70,182.00,1867.00,11150,20220929,-35.61,5180,20230316,38.61,8140,-11.79,20230721,5180,38.61,20230316,11150,-35.61,20220929,5180,38.61,20230316,3.70,N,307750,100,49 억,,823256,N,N,0,N,00,N
|
|
20230814,121017,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,-310,5,-4.14,5411593320,730725,71.68,7600,7620,7160,9730,5250,7490,7405.78,1.68,0,-137895,7683,7586,7453,7356,7223,7520,7290,49,2240,100,5240,10,1,49069269,3523,39.45,3.85,12,1.49,182.00,1867.00,11150,20220929,-35.61,5180,20230316,38.61,8140,-11.79,20230721,5180,38.61,20230316,11150,-35.61,20220929,5180,38.61,20230316,3.70,N,307750,100,49 억,,823256,N,N,0,N,00,N
|
|
20230814,111009,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7290,-200,5,-2.67,4420066530,593388,58.20,7600,7620,7290,9730,5250,7490,7448.86,1.68,0,-133050,7683,7586,7453,7356,7223,7520,7290,49,2240,100,5240,10,1,49069269,3577,40.05,3.90,12,1.21,182.00,1867.00,11150,20220929,-34.62,5180,20230316,40.73,8140,-10.44,20230721,5180,40.73,20230316,11150,-34.62,20220929,5180,40.73,20230316,3.70,N,307750,100,49 억,,823256,N,N,0,N,00,N
|
|
20230814,101013,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7380,-110,5,-1.47,3493598090,467138,45.82,7600,7620,7330,9730,5250,7490,7478.73,1.68,0,-132785,7683,7586,7453,7356,7223,7520,7290,49,2240,100,5240,10,1,49069269,3621,40.55,3.95,12,0.95,182.00,1867.00,11150,20220929,-33.81,5180,20230316,42.47,8140,-9.34,20230721,5180,42.47,20230316,11150,-33.81,20220929,5180,42.47,20230316,3.70,N,307750,100,49 억,,823256,N,N,0,N,00,N
|
|
20230814,091009,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7480,-10,5,-0.13,1591334940,211235,20.72,7600,7620,7450,9730,5250,7490,7533.49,1.68,0,-90706,7683,7586,7453,7356,7223,7520,7290,49,2240,100,5240,10,1,49069269,3670,41.10,4.01,12,0.43,182.00,1867.00,11150,20220929,-32.91,5180,20230316,44.40,8140,-8.11,20230721,5180,44.40,20230316,11150,-32.91,20220929,5180,44.40,20230316,3.70,N,307750,100,49 억,,823256,N,N,0,N,00,N
|
|
20230811,161009,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7490,70,2,0.94,7162280340,962568,49.21,7550,7550,7320,9640,5200,7420,7440.42,1.46,0,108904,7713,7566,7483,7336,7253,7525,7295,49,2220,100,5190,10,1,49069269,3675,41.15,4.01,12,1.96,182.00,1867.00,11150,20220929,-32.83,5180,20230316,44.59,8140,-7.99,20230721,5180,44.59,20230316,11150,-32.83,20220929,5180,44.59,20230316,3.65,N,307750,100,49 억,,714403,N,N,0,N,00,N
|
|
20230811,151004,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7440,20,2,0.27,6646721620,893598,45.68,7550,7550,7320,9640,5200,7420,7438.16,1.46,0,105950,7713,7566,7483,7336,7253,7525,7295,49,2220,100,5190,10,1,49069269,3651,40.88,3.99,12,1.82,182.00,1867.00,11150,20220929,-33.27,5180,20230316,43.63,8140,-8.60,20230721,5180,43.63,20230316,11150,-33.27,20220929,5180,43.63,20230316,3.65,N,307750,100,49 억,,714403,N,N,0,N,00,N
|
|
20230811,141002,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7480,60,2,0.81,5955202260,800732,40.93,7550,7550,7320,9640,5200,7420,7437.20,1.46,0,106950,7713,7566,7483,7336,7253,7525,7295,49,2220,100,5190,10,1,49069269,3670,41.10,4.01,12,1.63,182.00,1867.00,11150,20220929,-32.91,5180,20230316,44.40,8140,-8.11,20230721,5180,44.40,20230316,11150,-32.91,20220929,5180,44.40,20230316,3.65,N,307750,100,49 억,,714403,N,N,0,N,00,N
|
|
20230811,131001,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7470,50,2,0.67,5023743670,676036,34.56,7550,7550,7320,9640,5200,7420,7431.18,1.46,0,67730,7713,7566,7483,7336,7253,7525,7295,49,2220,100,5190,10,1,49069269,3665,41.04,4.00,12,1.38,182.00,1867.00,11150,20220929,-33.00,5180,20230316,44.21,8140,-8.23,20230721,5180,44.21,20230316,11150,-33.00,20220929,5180,44.21,20230316,3.65,N,307750,100,49 억,,714403,N,N,0,N,00,N
|
|
20230811,120953,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7470,50,2,0.67,4401566090,592782,30.30,7550,7550,7320,9640,5200,7420,7425.27,1.46,0,66305,7713,7566,7483,7336,7253,7525,7295,49,2220,100,5190,10,1,49069269,3665,41.04,4.00,12,1.21,182.00,1867.00,11150,20220929,-33.00,5180,20230316,44.21,8140,-8.23,20230721,5180,44.21,20230316,11150,-33.00,20220929,5180,44.21,20230316,3.65,N,307750,100,49 억,,714403,N,N,0,N,00,N
|
|
20230811,110954,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7450,30,2,0.40,3884492310,523435,26.76,7550,7550,7320,9640,5200,7420,7421.16,1.46,0,51203,7713,7566,7483,7336,7253,7525,7295,49,2220,100,5190,10,1,49069269,3656,40.93,3.99,12,1.07,182.00,1867.00,11150,20220929,-33.18,5180,20230316,43.82,8140,-8.48,20230721,5180,43.82,20230316,11150,-33.18,20220929,5180,43.82,20230316,3.65,N,307750,100,49 억,,714403,N,N,0,N,00,N
|
|
20230811,100949,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7430,10,2,0.13,2825968520,380214,19.44,7550,7550,7320,9640,5200,7420,7432.57,1.46,0,14041,7713,7566,7483,7336,7253,7525,7295,49,2220,100,5190,10,1,49069269,3646,40.82,3.98,12,0.77,182.00,1867.00,11150,20220929,-33.36,5180,20230316,43.44,8140,-8.72,20230721,5180,43.44,20230316,11150,-33.36,20220929,5180,43.44,20230316,3.65,N,307750,100,49 억,,714403,N,N,0,N,00,N
|
|
20230811,091000,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7420,0,3,0.00,1076458120,144277,7.38,7550,7550,7350,9640,5200,7420,7461.05,1.46,0,-50420,7713,7566,7483,7336,7253,7525,7295,49,2220,100,5190,10,1,49069269,3641,40.77,3.97,12,0.29,182.00,1867.00,11150,20220929,-33.45,5180,20230316,43.24,8140,-8.85,20230721,5180,43.24,20230316,11150,-33.45,20220929,5180,43.24,20230316,3.65,N,307750,100,49 억,,714403,N,N,0,N,00,N
|
|
20230810,160951,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7420,-80,5,-1.07,14429596500,1927011,15.77,7440,7630,7400,9750,5250,7500,7488.26,1.27,0,79170,8853,8176,7403,6726,5953,8515,7065,49,2250,100,5250,10,1,49069269,3641,40.77,3.97,12,3.93,182.00,1867.00,11150,20220929,-33.45,5180,20230316,43.24,8140,-8.85,20230721,5180,43.24,20230316,11150,-33.45,20220929,5180,43.24,20230316,3.66,N,307750,100,49 억,,622991,N,N,92,N,00,N
|
|
20230810,150947,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7460,-40,5,-0.53,13809439750,1843655,15.09,7440,7630,7400,9750,5250,7500,7490.24,1.27,0,64172,8853,8176,7403,6726,5953,8515,7065,49,2250,100,5250,10,1,49069269,3661,40.99,4.00,12,3.76,182.00,1867.00,11150,20220929,-33.09,5180,20230316,44.02,8140,-8.35,20230721,5180,44.02,20230316,11150,-33.09,20220929,5180,44.02,20230316,3.66,N,307750,100,49 억,,622991,N,N,92,N,00,N
|
|
20230810,140949,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7520,20,2,0.27,12424439370,1658485,13.57,7440,7630,7400,9750,5250,7500,7491.43,1.27,0,67513,8853,8176,7403,6726,5953,8515,7065,49,2250,100,5250,10,1,49069269,3690,41.32,4.03,12,3.38,182.00,1867.00,11150,20220929,-32.56,5180,20230316,45.17,8140,-7.62,20230721,5180,45.17,20230316,11150,-32.56,20220929,5180,45.17,20230316,3.66,N,307750,100,49 억,,622991,N,N,92,N,00,N
|
|
20230810,130939,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7470,-30,5,-0.40,11815526640,1577052,12.90,7440,7630,7400,9750,5250,7500,7492.15,1.27,0,53895,8853,8176,7403,6726,5953,8515,7065,49,2250,100,5250,10,1,49069269,3665,41.04,4.00,12,3.21,182.00,1867.00,11150,20220929,-33.00,5180,20230316,44.21,8140,-8.23,20230721,5180,44.21,20230316,11150,-33.00,20220929,5180,44.21,20230316,3.66,N,307750,100,49 억,,622991,N,N,92,N,00,N
|
|
20230810,120957,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7500,0,3,0.00,11061345100,1476464,12.08,7440,7630,7400,9750,5250,7500,7491.77,1.27,0,50246,8853,8176,7403,6726,5953,8515,7065,49,2250,100,5250,10,1,49069269,3680,41.21,4.02,12,3.01,182.00,1867.00,11150,20220929,-32.74,5180,20230316,44.79,8140,-7.86,20230721,5180,44.79,20230316,11150,-32.74,20220929,5180,44.79,20230316,3.66,N,307750,100,49 억,,622991,N,N,92,N,00,N
|
|
20230810,110959,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7450,-50,5,-0.67,9849432230,1314760,10.76,7440,7630,7400,9750,5250,7500,7491.41,1.27,0,28446,8853,8176,7403,6726,5953,8515,7065,49,2250,100,5250,10,1,49069269,3656,40.93,3.99,12,2.68,182.00,1867.00,11150,20220929,-33.18,5180,20230316,43.82,8140,-8.48,20230721,5180,43.82,20230316,11150,-33.18,20220929,5180,43.82,20230316,3.66,N,307750,100,49 억,,622991,N,N,92,N,00,N
|
|
20230810,100954,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7470,-30,5,-0.40,7022685070,938693,7.68,7440,7570,7400,9750,5250,7500,7481.29,1.27,0,70632,8853,8176,7403,6726,5953,8515,7065,49,2250,100,5250,10,1,49069269,3665,41.04,4.00,12,1.91,182.00,1867.00,11150,20220929,-33.00,5180,20230316,44.21,8140,-8.23,20230721,5180,44.21,20230316,11150,-33.00,20220929,5180,44.21,20230316,3.66,N,307750,100,49 억,,622991,N,N,92,N,00,N
|
|
20230810,091003,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7450,-50,5,-0.67,3317470020,442728,3.62,7440,7570,7400,9750,5250,7500,7493.21,1.27,0,67049,8853,8176,7403,6726,5953,8515,7065,49,2250,100,5250,10,1,49069269,3656,40.93,3.99,12,0.90,182.00,1867.00,11150,20220929,-33.18,5180,20230316,43.82,8140,-8.48,20230721,5180,43.82,20230316,11150,-33.18,20220929,5180,43.82,20230316,3.66,N,307750,100,49 억,,622991,N,N,92,N,00,N
|
|
20230809,160950,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7500,810,2,12.11,92602357290,12108336,2314.30,6630,8080,6630,8690,4690,6690,7648.23,0.91,0,191272,7023,6856,6743,6576,6463,6800,6520,49,2000,100,4680,10,1,49069269,3680,41.21,4.02,12,24.68,182.00,1867.00,11150,20220929,-32.74,5180,20230316,44.79,8140,-7.86,20230721,5180,44.79,20230316,11150,-32.74,20220929,5180,44.79,20230316,3.66,N,307750,100,49 억,,445399,N,N,92,N,00,N
|
|
20230809,150938,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7420,730,2,10.91,90503317920,11827480,2260.62,6630,8080,6630,8690,4690,6690,7651.95,0.91,0,176197,7023,6856,6743,6576,6463,6800,6520,49,2000,100,4680,10,1,49069269,3641,40.77,3.97,12,24.10,182.00,1867.00,11150,20220929,-33.45,5180,20230316,43.24,8140,-8.85,20230721,5180,43.24,20230316,11150,-33.45,20220929,5180,43.24,20230316,3.66,N,307750,100,49 억,,445399,N,N,0,N,00,N
|
|
20230809,140935,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7490,800,2,11.96,83601454430,10901902,2083.71,6630,8080,6630,8690,4690,6690,7668.52,0.91,0,42355,7023,6856,6743,6576,6463,6800,6520,49,2000,100,4680,10,1,49069269,3675,41.15,4.01,12,22.22,182.00,1867.00,11150,20220929,-32.83,5180,20230316,44.59,8140,-7.99,20230721,5180,44.59,20230316,11150,-32.83,20220929,5180,44.59,20230316,3.66,N,307750,100,49 억,,445399,N,N,0,N,00,N
|
|
20230809,130957,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7770,1080,2,16.14,34368400730,4566475,872.80,6630,7880,6630,8690,4690,6690,7526.24,0.91,0,51905,7023,6856,6743,6576,6463,6800,6520,49,2000,100,4680,10,1,49069269,3813,42.69,4.16,12,9.31,182.00,1867.00,11150,20220929,-30.31,5180,20230316,50.00,8140,-4.55,20230721,5180,50.00,20230316,11150,-30.31,20220929,5180,50.00,20230316,3.66,N,307750,100,49 억,,445399,N,N,0,N,00,N
|
|
20230809,120956,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,460,2,6.88,6587764920,930010,177.76,6630,7250,6630,8690,4690,6690,7083.54,0.91,0,303293,7023,6856,6743,6576,6463,6800,6520,49,2000,100,4680,10,1,49069269,3508,39.29,3.83,12,1.90,182.00,1867.00,11150,20220929,-35.87,5180,20230316,38.03,8140,-12.16,20230721,5180,38.03,20230316,11150,-35.87,20220929,5180,38.03,20230316,3.66,N,307750,100,49 억,,445399,N,N,0,N,00,N
|
|
20230809,110947,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7140,450,2,6.73,5409415310,766320,146.47,6630,7220,6630,8690,4690,6690,7058.95,0.91,0,225898,7023,6856,6743,6576,6463,6800,6520,49,2000,100,4680,10,1,49069269,3504,39.23,3.82,12,1.56,182.00,1867.00,11150,20220929,-35.96,5180,20230316,37.84,8140,-12.29,20230721,5180,37.84,20230316,11150,-35.96,20220929,5180,37.84,20230316,3.66,N,307750,100,49 억,,445399,N,N,0,N,00,N
|
|
20230809,100935,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7070,380,2,5.68,2570149890,368892,70.51,6630,7080,6630,8690,4690,6690,6967.22,0.91,0,125952,7023,6856,6743,6576,6463,6800,6520,49,2000,100,4680,10,1,49069269,3469,38.85,3.79,12,0.75,182.00,1867.00,11150,20220929,-36.59,5180,20230316,36.49,8140,-13.14,20230721,5180,36.49,20230316,11150,-36.59,20220929,5180,36.49,20230316,3.66,N,307750,100,49 억,,445399,N,N,0,N,00,N
|
|
20230809,090940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6820,130,2,1.94,355848200,52439,10.02,6630,6880,6630,8690,4690,6690,6785.95,0.91,0,14273,7023,6856,6743,6576,6463,6800,6520,49,2000,100,4680,10,1,49069269,3347,37.47,3.65,12,0.11,182.00,1867.00,11150,20220929,-38.83,5180,20230316,31.66,8140,-16.22,20230721,5180,31.66,20230316,11150,-38.83,20220929,5180,31.66,20230316,3.66,N,307750,100,49 억,,445399,N,N,0,N,00,N
|
|
20230808,160959,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,-190,5,-2.76,3411331380,506101,77.90,6800,6910,6630,8940,4820,6880,6740.57,0.84,0,30272,7366,7122,6986,6742,6606,7055,6675,49,2060,100,4810,10,1,49069269,3283,36.76,3.58,12,1.03,182.00,1867.00,11150,20220929,-40.00,5180,20230316,29.15,8140,-17.81,20230721,5180,29.15,20230316,11150,-40.00,20220929,5180,29.15,20230316,3.58,N,307750,100,49 억,,409911,N,N,0,N,00,N
|
|
20230808,150946,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-200,5,-2.91,3166078420,469453,72.26,6800,6910,6630,8940,4820,6880,6744.17,0.84,0,13006,7366,7122,6986,6742,6606,7055,6675,49,2060,100,4810,10,1,49069269,3278,36.70,3.58,12,0.96,182.00,1867.00,11150,20220929,-40.09,5180,20230316,28.96,8140,-17.94,20230721,5180,28.96,20230316,11150,-40.09,20220929,5180,28.96,20230316,3.58,N,307750,100,49 억,,409911,N,N,0,N,00,N
|
|
20230808,140943,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,-150,5,-2.18,2412600500,356413,54.86,6800,6910,6660,8940,4820,6880,6769.09,0.84,0,-10753,7366,7122,6986,6742,6606,7055,6675,49,2060,100,4810,10,1,49069269,3302,36.98,3.60,12,0.73,182.00,1867.00,11150,20220929,-39.64,5180,20230316,29.92,8140,-17.32,20230721,5180,29.92,20230316,11150,-39.64,20220929,5180,29.92,20230316,3.58,N,307750,100,49 억,,409911,N,N,0,N,00,N
|
|
20230808,130933,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,-150,5,-2.18,2164876200,319596,49.20,6800,6910,6660,8940,4820,6880,6773.77,0.84,0,-2418,7366,7122,6986,6742,6606,7055,6675,49,2060,100,4810,10,1,49069269,3302,36.98,3.60,12,0.65,182.00,1867.00,11150,20220929,-39.64,5180,20230316,29.92,8140,-17.32,20230721,5180,29.92,20230316,11150,-39.64,20220929,5180,29.92,20230316,3.58,N,307750,100,49 억,,409911,N,N,0,N,00,N
|
|
20230808,120940,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6710,-170,5,-2.47,1900045180,280111,43.12,6800,6910,6700,8940,4820,6880,6783.16,0.84,0,3125,7366,7122,6986,6742,6606,7055,6675,49,2060,100,4810,10,1,49069269,3293,36.87,3.59,12,0.57,182.00,1867.00,11150,20220929,-39.82,5180,20230316,29.54,8140,-17.57,20230721,5180,29.54,20230316,11150,-39.82,20220929,5180,29.54,20230316,3.58,N,307750,100,49 억,,409911,N,N,0,N,00,N
|
|
20230808,110928,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6790,-90,5,-1.31,1644465620,242088,37.26,6800,6910,6700,8940,4820,6880,6792.82,0.84,0,2009,7366,7122,6986,6742,6606,7055,6675,49,2060,100,4810,10,1,49069269,3332,37.31,3.64,12,0.49,182.00,1867.00,11150,20220929,-39.10,5180,20230316,31.08,8140,-16.58,20230721,5180,31.08,20230316,11150,-39.10,20220929,5180,31.08,20230316,3.58,N,307750,100,49 억,,409911,N,N,0,N,00,N
|
|
20230808,100942,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,-40,5,-0.58,1197115790,176194,27.12,6800,6910,6700,8940,4820,6880,6794.27,0.84,0,-440,7366,7122,6986,6742,6606,7055,6675,49,2060,100,4810,10,1,49069269,3356,37.58,3.66,12,0.36,182.00,1867.00,11150,20220929,-38.65,5180,20230316,32.05,8140,-15.97,20230721,5180,32.05,20230316,11150,-38.65,20220929,5180,32.05,20230316,3.58,N,307750,100,49 억,,409911,N,N,0,N,00,N
|
|
20230808,090947,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,-130,5,-1.89,460667020,68012,10.47,6800,6880,6730,8940,4820,6880,6773.21,0.84,0,-8117,7366,7122,6986,6742,6606,7055,6675,49,2060,100,4810,10,1,49069269,3312,37.09,3.62,12,0.14,182.00,1867.00,11150,20220929,-39.46,5180,20230316,30.31,8140,-17.08,20230721,5180,30.31,20230316,11150,-39.46,20220929,5180,30.31,20230316,3.58,N,307750,100,49 억,,409911,N,N,0,N,00,N
|
|
20230807,160938,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6880,-190,5,-2.69,4405123160,630498,33.72,7060,7230,6850,9190,4950,7070,6987.05,0.90,0,-30567,7883,7476,7213,6806,6543,7345,6675,49,2120,100,4940,10,1,49069269,3376,37.80,3.69,12,1.28,182.00,1867.00,11150,20220929,-38.30,5180,20230316,32.82,8140,-15.48,20230721,5180,32.82,20230316,11150,-38.30,20220929,5180,32.82,20230316,3.65,N,307750,100,49 억,,441278,N,N,14,N,00,N
|
|
20230807,150938,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6890,-180,5,-2.55,4118811080,589045,31.51,7060,7230,6850,9190,4950,7070,6992.34,0.90,0,-30929,7883,7476,7213,6806,6543,7345,6675,49,2120,100,4940,10,1,49069269,3381,37.86,3.69,12,1.20,182.00,1867.00,11150,20220929,-38.21,5180,20230316,33.01,8140,-15.36,20230721,5180,33.01,20230316,11150,-38.21,20220929,5180,33.01,20230316,3.65,N,307750,100,49 억,,441278,N,N,14,N,00,N
|
|
20230807,140944,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,-200,5,-2.83,3812001020,544443,29.12,7060,7230,6850,9190,4950,7070,7001.64,0.90,0,-21858,7883,7476,7213,6806,6543,7345,6675,49,2120,100,4940,10,1,49069269,3371,37.75,3.68,12,1.11,182.00,1867.00,11150,20220929,-38.39,5180,20230316,32.63,8140,-15.60,20230721,5180,32.63,20230316,11150,-38.39,20220929,5180,32.63,20230316,3.65,N,307750,100,49 억,,441278,N,N,14,N,00,N
|
|
20230807,130932,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6890,-180,5,-2.55,3287953840,468144,25.04,7060,7230,6860,9190,4950,7070,7023.37,0.90,0,-12567,7883,7476,7213,6806,6543,7345,6675,49,2120,100,4940,10,1,49069269,3381,37.86,3.69,12,0.95,182.00,1867.00,11150,20220929,-38.21,5180,20230316,33.01,8140,-15.36,20230721,5180,33.01,20230316,11150,-38.21,20220929,5180,33.01,20230316,3.65,N,307750,100,49 억,,441278,N,N,14,N,00,N
|
|
20230807,120932,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6950,-120,5,-1.70,3001126490,426620,22.82,7060,7230,6860,9190,4950,7070,7034.65,0.90,0,-9396,7883,7476,7213,6806,6543,7345,6675,49,2120,100,4940,10,1,49069269,3410,38.19,3.72,12,0.87,182.00,1867.00,11150,20220929,-37.67,5180,20230316,34.17,8140,-14.62,20230721,5180,34.17,20230316,11150,-37.67,20220929,5180,34.17,20230316,3.65,N,307750,100,49 억,,441278,N,N,14,N,00,N
|
|
20230807,110923,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6910,-160,5,-2.26,2746034630,389692,20.84,7060,7230,6860,9190,4950,7070,7046.67,0.90,0,-5672,7883,7476,7213,6806,6543,7345,6675,49,2120,100,4940,10,1,49069269,3391,37.97,3.70,12,0.79,182.00,1867.00,11150,20220929,-38.03,5180,20230316,33.40,8140,-15.11,20230721,5180,33.40,20230316,11150,-38.03,20220929,5180,33.40,20230316,3.65,N,307750,100,49 억,,441278,N,N,14,N,00,N
|
|
20230807,100936,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6990,-80,5,-1.13,2105943210,297149,15.89,7060,7230,6880,9190,4950,7070,7087.17,0.90,0,21782,7883,7476,7213,6806,6543,7345,6675,49,2120,100,4940,10,1,49069269,3430,38.41,3.74,12,0.61,182.00,1867.00,11150,20220929,-37.31,5180,20230316,34.94,8140,-14.13,20230721,5180,34.94,20230316,11150,-37.31,20220929,5180,34.94,20230316,3.65,N,307750,100,49 억,,441278,N,N,14,N,00,N
|
|
20230807,090933,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7150,80,2,1.13,656185150,93694,5.01,7060,7170,6880,9190,4950,7070,7003.40,0.90,0,17698,7883,7476,7213,6806,6543,7345,6675,49,2120,100,4940,10,1,49069269,3508,39.29,3.83,12,0.19,182.00,1867.00,11150,20220929,-35.87,5180,20230316,38.03,8140,-12.16,20230721,5180,38.03,20230316,11150,-35.87,20220929,5180,38.03,20230316,3.65,N,307750,100,49 억,,441278,N,N,14,N,00,N
|
|
20230804,160926,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7070,-70,5,-0.98,13543947710,1856285,59.99,7470,7620,6950,9280,5000,7140,7296.49,1.28,0,-187914,7913,7526,7113,6726,6313,7720,6920,49,2140,100,4990,10,1,49069269,3469,38.85,3.79,12,3.78,182.00,1867.00,11150,20220929,-36.59,5180,20230316,36.49,8140,-13.14,20230721,5180,36.49,20230316,11150,-36.59,20220929,5180,36.49,20230316,3.46,N,307750,100,49 억,,625938,N,N,14,N,00,N
|
|
20230804,150926,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7080,-60,5,-0.84,13212989640,1809532,58.48,7470,7620,6950,9280,5000,7140,7301.89,1.28,0,-200449,7913,7526,7113,6726,6313,7720,6920,49,2140,100,4990,10,1,49069269,3474,38.90,3.79,12,3.69,182.00,1867.00,11150,20220929,-36.50,5180,20230316,36.68,8140,-13.02,20230721,5180,36.68,20230316,11150,-36.50,20220929,5180,36.68,20230316,3.46,N,307750,100,49 억,,625938,N,N,64,N,00,N
|
|
20230804,140939,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7110,-30,5,-0.42,12555835380,1716975,55.49,7470,7620,6950,9280,5000,7140,7312.77,1.28,0,-210275,7913,7526,7113,6726,6313,7720,6920,49,2140,100,4990,10,1,49069269,3489,39.07,3.81,12,3.50,182.00,1867.00,11150,20220929,-36.23,5180,20230316,37.26,8140,-12.65,20230721,5180,37.26,20230316,11150,-36.23,20220929,5180,37.26,20230316,3.46,N,307750,100,49 억,,625938,N,N,64,N,00,N
|
|
20230804,130924,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7050,-90,5,-1.26,12243824830,1672763,54.06,7470,7620,6950,9280,5000,7140,7319.53,1.28,0,-207705,7913,7526,7113,6726,6313,7720,6920,49,2140,100,4990,10,1,49069269,3459,38.74,3.78,12,3.41,182.00,1867.00,11150,20220929,-36.77,5180,20230316,36.10,8140,-13.39,20230721,5180,36.10,20230316,11150,-36.77,20220929,5180,36.10,20230316,3.46,N,307750,100,49 억,,625938,N,N,64,N,00,N
|
|
20230804,120918,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7070,-70,5,-0.98,11224273480,1527562,49.37,7470,7620,7050,9280,5000,7140,7347.84,1.28,0,-219397,7913,7526,7113,6726,6313,7720,6920,49,2140,100,4990,10,1,49069269,3469,38.85,3.79,12,3.11,182.00,1867.00,11150,20220929,-36.59,5180,20230316,36.49,8140,-13.14,20230721,5180,36.49,20230316,11150,-36.59,20220929,5180,36.49,20230316,3.46,N,307750,100,49 억,,625938,N,N,64,N,00,N
|
|
20230804,110931,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7160,20,2,0.28,10072045450,1365478,44.13,7470,7620,7140,9280,5000,7140,7376.22,1.28,0,-216800,7913,7526,7113,6726,6313,7720,6920,49,2140,100,4990,10,1,49069269,3513,39.34,3.84,12,2.78,182.00,1867.00,11150,20220929,-35.78,5180,20230316,38.22,8140,-12.04,20230721,5180,38.22,20230316,11150,-35.78,20220929,5180,38.22,20230316,3.46,N,307750,100,49 억,,625938,N,N,64,N,00,N
|
|
20230804,100914,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7180,40,2,0.56,8941731240,1208495,39.06,7470,7620,7140,9280,5000,7140,7399.08,1.28,0,-219420,7913,7526,7113,6726,6313,7720,6920,49,2140,100,4990,10,1,49069269,3523,39.45,3.85,12,2.46,182.00,1867.00,11150,20220929,-35.61,5180,20230316,38.61,8140,-11.79,20230721,5180,38.61,20230316,11150,-35.61,20220929,5180,38.61,20230316,3.46,N,307750,100,49 억,,625938,N,N,64,N,00,N
|
|
20230804,090915,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,230,2,3.22,5687293540,760813,24.59,7470,7620,7340,9280,5000,7140,7475.31,1.28,0,-153032,7913,7526,7113,6726,6313,7720,6920,49,2140,100,4990,10,1,49069269,3616,40.49,3.95,12,1.55,182.00,1867.00,11150,20220929,-33.90,5180,20230316,42.28,8140,-9.46,20230721,5180,42.28,20230316,11150,-33.90,20220929,5180,42.28,20230316,3.46,N,307750,100,49 억,,625938,N,N,64,N,00,N
|
|
20230803,160917,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7140,390,2,5.78,21819581700,3031735,460.62,6730,7500,6700,8770,4730,6750,7197.22,1.22,0,30758,7116,6932,6826,6642,6536,6880,6590,49,2020,100,4720,10,1,49069269,3504,39.23,3.82,12,6.18,182.00,1867.00,11150,20220929,-35.96,5180,20230316,37.84,8140,-12.29,20230721,5180,37.84,20230316,11150,-35.96,20220929,5180,37.84,20230316,3.51,N,307750,100,49 억,,598415,N,N,64,N,00,N
|
|
20230803,150924,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7080,330,2,4.89,21193593780,2943668,447.24,6730,7500,6700,8770,4730,6750,7199.74,1.22,0,15594,7116,6932,6826,6642,6536,6880,6590,49,2020,100,4720,10,1,49069269,3474,38.90,3.79,12,6.00,182.00,1867.00,11150,20220929,-36.50,5180,20230316,36.68,8140,-13.02,20230721,5180,36.68,20230316,11150,-36.50,20220929,5180,36.68,20230316,3.51,N,307750,100,49 억,,598415,N,N,0,N,00,N
|
|
20230803,140916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7130,380,2,5.63,19699181500,2732806,415.20,6730,7500,6700,8770,4730,6750,7208.43,1.22,0,-31779,7116,6932,6826,6642,6536,6880,6590,49,2020,100,4720,10,1,49069269,3499,39.18,3.82,12,5.57,182.00,1867.00,11150,20220929,-36.05,5180,20230316,37.64,8140,-12.41,20230721,5180,37.64,20230316,11150,-36.05,20220929,5180,37.64,20230316,3.51,N,307750,100,49 억,,598415,N,N,0,N,00,N
|
|
20230803,130918,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7240,490,2,7.26,18699247930,2593039,393.97,6730,7500,6700,8770,4730,6750,7211.34,1.22,0,-73790,7116,6932,6826,6642,6536,6880,6590,49,2020,100,4720,10,1,49069269,3553,39.78,3.88,12,5.28,182.00,1867.00,11150,20220929,-35.07,5180,20230316,39.77,8140,-11.06,20230721,5180,39.77,20230316,11150,-35.07,20220929,5180,39.77,20230316,3.51,N,307750,100,49 억,,598415,N,N,0,N,00,N
|
|
20230803,120923,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7140,390,2,5.78,16875769290,2339695,355.48,6730,7500,6700,8770,4730,6750,7212.83,1.22,0,-76324,7116,6932,6826,6642,6536,6880,6590,49,2020,100,4720,10,1,49069269,3504,39.23,3.82,12,4.77,182.00,1867.00,11150,20220929,-35.96,5180,20230316,37.84,8140,-12.29,20230721,5180,37.84,20230316,11150,-35.96,20220929,5180,37.84,20230316,3.51,N,307750,100,49 억,,598415,N,N,0,N,00,N
|
|
20230803,110912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7200,450,2,6.67,13944156970,1929962,293.22,6730,7500,6700,8770,4730,6750,7225.12,1.22,0,-116547,7116,6932,6826,6642,6536,6880,6590,49,2020,100,4720,10,1,49069269,3533,39.56,3.86,12,3.93,182.00,1867.00,11150,20220929,-35.43,5180,20230316,39.00,8140,-11.55,20230721,5180,39.00,20230316,11150,-35.43,20220929,5180,39.00,20230316,3.51,N,307750,100,49 억,,598415,N,N,0,N,00,N
|
|
20230803,100909,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7090,340,2,5.04,2848359990,408770,62.11,6730,7150,6700,8770,4730,6750,6968.18,1.22,0,29214,7116,6932,6826,6642,6536,6880,6590,49,2020,100,4720,10,1,49069269,3479,38.96,3.80,12,0.83,182.00,1867.00,11150,20220929,-36.41,5180,20230316,36.87,8140,-12.90,20230721,5180,36.87,20230316,11150,-36.41,20220929,5180,36.87,20230316,3.51,N,307750,100,49 억,,598415,N,N,0,N,00,N
|
|
20230803,090911,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,10,2,0.15,261126580,38640,5.87,6730,6860,6700,8770,4730,6750,6757.95,1.22,0,381,7116,6932,6826,6642,6536,6880,6590,49,2020,100,4720,10,1,49069269,3317,37.14,3.62,12,0.08,182.00,1867.00,11150,20220929,-39.37,5180,20230316,30.50,8140,-16.95,20230721,5180,30.50,20230316,11150,-39.37,20220929,5180,30.50,20230316,3.51,N,307750,100,49 억,,598415,N,N,0,N,00,N
|
|
20230802,160918,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,-280,5,-3.98,4406427980,642338,50.69,6950,7010,6720,9130,4930,7030,6859.95,1.16,0,29410,7356,7192,6946,6782,6536,7275,6865,49,2100,100,4920,10,1,49069269,3312,37.09,3.62,12,1.31,182.00,1867.00,11150,20220929,-39.46,5180,20230316,30.31,8140,-17.08,20230721,5180,30.31,20230316,11150,-39.46,20220929,5180,30.31,20230316,3.64,N,307750,100,49 억,,569269,N,N,39,N,00,N
|
|
20230802,150929,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6740,-290,5,-4.13,4191970050,610571,48.18,6950,7010,6720,9130,4930,7030,6865.54,1.16,0,18310,7356,7192,6946,6782,6536,7275,6865,49,2100,100,4920,10,1,49069269,3307,37.03,3.61,12,1.24,182.00,1867.00,11150,20220929,-39.55,5180,20230316,30.12,8140,-17.20,20230721,5180,30.12,20230316,11150,-39.55,20220929,5180,30.12,20230316,3.64,N,307750,100,49 억,,569269,N,N,39,N,00,N
|
|
20230802,140917,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,-230,5,-3.27,3803990830,553238,43.66,6950,7010,6740,9130,4930,7030,6875.75,1.16,0,24778,7356,7192,6946,6782,6536,7275,6865,49,2100,100,4920,10,1,49069269,3337,37.36,3.64,12,1.13,182.00,1867.00,11150,20220929,-39.01,5180,20230316,31.27,8140,-16.46,20230721,5180,31.27,20230316,11150,-39.01,20220929,5180,31.27,20230316,3.64,N,307750,100,49 억,,569269,N,N,39,N,00,N
|
|
20230802,130912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6850,-180,5,-2.56,2926493790,424327,33.48,6950,7010,6800,9130,4930,7030,6896.65,1.16,0,55662,7356,7192,6946,6782,6536,7275,6865,49,2100,100,4920,10,1,49069269,3361,37.64,3.67,12,0.86,182.00,1867.00,11150,20220929,-38.57,5180,20230316,32.24,8140,-15.85,20230721,5180,32.24,20230316,11150,-38.57,20220929,5180,32.24,20230316,3.64,N,307750,100,49 억,,569269,N,N,39,N,00,N
|
|
20230802,120907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,-190,5,-2.70,2684611870,389061,30.70,6950,7010,6800,9130,4930,7030,6900.09,1.16,0,61168,7356,7192,6946,6782,6536,7275,6865,49,2100,100,4920,10,1,49069269,3356,37.58,3.66,12,0.79,182.00,1867.00,11150,20220929,-38.65,5180,20230316,32.05,8140,-15.97,20230721,5180,32.05,20230316,11150,-38.65,20220929,5180,32.05,20230316,3.64,N,307750,100,49 억,,569269,N,N,39,N,00,N
|
|
20230802,110909,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,-160,5,-2.28,2019208020,291778,23.02,6950,7010,6850,9130,4930,7030,6920.20,1.16,0,51843,7356,7192,6946,6782,6536,7275,6865,49,2100,100,4920,10,1,49069269,3371,37.75,3.68,12,0.59,182.00,1867.00,11150,20220929,-38.39,5180,20230316,32.63,8140,-15.60,20230721,5180,32.63,20230316,11150,-38.39,20220929,5180,32.63,20230316,3.64,N,307750,100,49 억,,569269,N,N,39,N,00,N
|
|
20230802,100910,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7000,-30,5,-0.43,1327839150,191891,15.14,6950,7010,6850,9130,4930,7030,6919.51,1.16,0,20894,7356,7192,6946,6782,6536,7275,6865,49,2100,100,4920,10,1,49069269,3435,38.46,3.75,12,0.39,182.00,1867.00,11150,20220929,-37.22,5180,20230316,35.14,8140,-14.00,20230721,5180,35.14,20230316,11150,-37.22,20220929,5180,35.14,20230316,3.64,N,307750,100,49 억,,569269,N,N,39,N,00,N
|
|
20230802,090909,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6890,-140,5,-1.99,503819450,72846,5.75,6950,6970,6860,9130,4930,7030,6915.55,1.16,0,-3318,7356,7192,6946,6782,6536,7275,6865,49,2100,100,4920,10,1,49069269,3381,37.86,3.69,12,0.15,182.00,1867.00,11150,20220929,-38.21,5180,20230316,33.01,8140,-15.36,20230721,5180,33.01,20230316,11150,-38.21,20220929,5180,33.01,20230316,3.64,N,307750,100,49 억,,569269,N,N,39,N,00,N
|
|
20230801,160909,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7030,250,2,3.69,8697692010,1254649,129.00,6750,7110,6700,8810,4750,6780,6932.25,1.04,0,58402,7060,6920,6750,6610,6440,6990,6680,49,2030,100,4740,10,1,49069269,3450,38.63,3.77,12,2.56,182.00,1867.00,11150,20220929,-36.95,5180,20230316,35.71,8140,-13.64,20230721,5180,35.71,20230316,11150,-36.95,20220929,5180,35.71,20230316,3.59,N,307750,100,49 억,,510886,N,N,39,N,00,N
|
|
20230801,150905,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6970,190,2,2.80,8357092870,1206058,124.00,6750,7110,6700,8810,4750,6780,6929.27,1.04,0,54533,7060,6920,6750,6610,6440,6990,6680,49,2030,100,4740,10,1,49069269,3420,38.30,3.73,12,2.46,182.00,1867.00,11150,20220929,-37.49,5180,20230316,34.56,8140,-14.37,20230721,5180,34.56,20230316,11150,-37.49,20220929,5180,34.56,20230316,3.59,N,307750,100,49 억,,510886,N,N,9,N,00,N
|
|
20230801,140921,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6940,160,2,2.36,7691711370,1110807,114.21,6750,7110,6700,8810,4750,6780,6924.44,1.04,0,40057,7060,6920,6750,6610,6440,6990,6680,49,2030,100,4740,10,1,49069269,3405,38.13,3.72,12,2.26,182.00,1867.00,11150,20220929,-37.76,5180,20230316,33.98,8140,-14.74,20230721,5180,33.98,20230316,11150,-37.76,20220929,5180,33.98,20230316,3.59,N,307750,100,49 억,,510886,N,N,9,N,00,N
|
|
20230801,130901,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6940,160,2,2.36,6707942560,968510,99.58,6750,7110,6700,8810,4750,6780,6926.05,1.04,0,7278,7060,6920,6750,6610,6440,6990,6680,49,2030,100,4740,10,1,49069269,3405,38.13,3.72,12,1.97,182.00,1867.00,11150,20220929,-37.76,5180,20230316,33.98,8140,-14.74,20230721,5180,33.98,20230316,11150,-37.76,20220929,5180,33.98,20230316,3.59,N,307750,100,49 억,,510886,N,N,9,N,00,N
|
|
20230801,120902,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6980,200,2,2.95,4905057430,711642,73.17,6750,7030,6700,8810,4750,6780,6892.60,1.04,0,3016,7060,6920,6750,6610,6440,6990,6680,49,2030,100,4740,10,1,49069269,3425,38.35,3.74,12,1.45,182.00,1867.00,11150,20220929,-37.40,5180,20230316,34.75,8140,-14.25,20230721,5180,34.75,20230316,11150,-37.40,20220929,5180,34.75,20230316,3.59,N,307750,100,49 억,,510886,N,N,9,N,00,N
|
|
20230801,110858,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6940,160,2,2.36,3564921500,519050,53.37,6750,6960,6700,8810,4750,6780,6868.17,1.04,0,22837,7060,6920,6750,6610,6440,6990,6680,49,2030,100,4740,10,1,49069269,3405,38.13,3.72,12,1.06,182.00,1867.00,11150,20220929,-37.76,5180,20230316,33.98,8140,-14.74,20230721,5180,33.98,20230316,11150,-37.76,20220929,5180,33.98,20230316,3.59,N,307750,100,49 억,,510886,N,N,9,N,00,N
|
|
20230801,100904,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,60,2,0.88,2620395530,381793,39.26,6750,6960,6700,8810,4750,6780,6863.40,1.04,0,-24770,7060,6920,6750,6610,6440,6990,6680,49,2030,100,4740,10,1,49069269,3356,37.58,3.66,12,0.78,182.00,1867.00,11150,20220929,-38.65,5180,20230316,32.05,8140,-15.97,20230721,5180,32.05,20230316,11150,-38.65,20220929,5180,32.05,20230316,3.59,N,307750,100,49 억,,510886,N,N,9,N,00,N
|
|
20230801,090856,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6810,30,2,0.44,439081260,64568,6.64,6750,6900,6700,8810,4750,6780,6800.31,1.04,0,-13267,7060,6920,6750,6610,6440,6990,6680,49,2030,100,4740,10,1,49069269,3342,37.42,3.65,12,0.13,182.00,1867.00,11150,20220929,-38.92,5180,20230316,31.47,8140,-16.34,20230721,5180,31.47,20230316,11150,-38.92,20220929,5180,31.47,20230316,3.59,N,307750,100,49 억,,510886,N,N,9,N,00,N
|