170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230731,160613,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,30,2,1.02,506102480,171585,80.95,2930,2980,2900,3820,2060,2940,2949.54,1.43,0,-3531,3120,3030,2900,2810,2680,3075,2855,242,880,500,2170,5,1,48427177,1438,102.41,2.53,12,0.35,29.00,1172.00,4459,20220819,-33.39,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4680,-36.54,20220819,2625,13.14,20230726,2.78,N,067290,500,242 억,,694910,N,N,2,N,00,N
|
|
20230731,150614,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,15,2,0.51,486259915,164894,77.79,2930,2980,2900,3820,2060,2940,2948.92,1.43,0,-3697,3120,3030,2900,2810,2680,3075,2855,242,880,500,2170,5,1,48427177,1431,101.90,2.52,12,0.34,29.00,1172.00,4459,20220819,-33.73,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4680,-36.86,20220819,2625,12.57,20230726,2.78,N,067290,500,242 억,,694910,N,N,1,N,00,N
|
|
20230731,140616,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,30,2,1.02,431442595,146380,69.05,2930,2980,2900,3820,2060,2940,2947.41,1.43,0,-7431,3120,3030,2900,2810,2680,3075,2855,242,880,500,2170,5,1,48427177,1438,102.41,2.53,12,0.30,29.00,1172.00,4459,20220819,-33.39,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4680,-36.54,20220819,2625,13.14,20230726,2.78,N,067290,500,242 억,,694910,N,N,1,N,00,N
|
|
20230731,130615,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,15,2,0.51,301876210,102421,48.32,2930,2980,2900,3820,2060,2940,2947.41,1.43,0,-9112,3120,3030,2900,2810,2680,3075,2855,242,880,500,2170,5,1,48427177,1431,101.90,2.52,12,0.21,29.00,1172.00,4459,20220819,-33.73,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4680,-36.86,20220819,2625,12.57,20230726,2.78,N,067290,500,242 억,,694910,N,N,1,N,00,N
|
|
20230731,120622,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,10,2,0.34,279065730,94678,44.66,2930,2980,2900,3820,2060,2940,2947.52,1.43,0,-7430,3120,3030,2900,2810,2680,3075,2855,242,880,500,2170,5,1,48427177,1429,101.72,2.52,12,0.20,29.00,1172.00,4459,20220819,-33.84,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4680,-36.97,20220819,2625,12.38,20230726,2.78,N,067290,500,242 억,,694910,N,N,1,N,00,N
|
|
20230731,110624,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,15,2,0.51,210071465,71265,33.62,2930,2980,2900,3820,2060,2940,2947.75,1.43,0,-8023,3120,3030,2900,2810,2680,3075,2855,242,880,500,2170,5,1,48427177,1431,101.90,2.52,12,0.15,29.00,1172.00,4459,20220819,-33.73,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4680,-36.86,20220819,2625,12.57,20230726,2.78,N,067290,500,242 억,,694910,N,N,1,N,00,N
|
|
20230731,100621,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2945,5,2,0.17,101448345,34617,16.33,2930,2980,2900,3820,2060,2940,2930.59,1.43,0,-7218,3120,3030,2900,2810,2680,3075,2855,242,880,500,2170,5,1,48427177,1426,101.55,2.51,12,0.07,29.00,1172.00,4459,20220819,-33.95,2625,20230726,12.19,3690,-20.19,20230102,2625,12.19,20230726,4680,-37.07,20220819,2625,12.19,20230726,2.78,N,067290,500,242 억,,694910,N,N,1,N,00,N
|
|
20230731,090613,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,-10,5,-0.34,624090,213,0.10,2930,2930,2930,3820,2060,2940,2930.00,1.43,0,-1169,3120,3030,2900,2810,2680,3075,2855,242,880,500,2170,5,1,48427177,1419,101.03,2.50,12,0.00,29.00,1172.00,4459,20220819,-34.29,2625,20230726,11.62,3690,-20.60,20230102,2625,11.62,20230726,4680,-37.39,20220819,2625,11.62,20230726,2.78,N,067290,500,242 억,,694910,N,N,1,N,00,N
|
|
20230728,160616,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2940,145,2,5.19,596625680,205556,100.70,2770,2990,2770,3630,1960,2795,2902.37,1.42,0,9860,2928,2861,2768,2701,2608,2895,2735,242,835,500,2060,5,1,48427177,1424,101.38,2.51,12,0.42,29.00,1172.00,4459,20220819,-34.07,2625,20230726,12.00,3690,-20.33,20230102,2625,12.00,20230726,4680,-37.18,20220819,2625,12.00,20230726,2.93,N,067290,500,242 억,,686742,N,N,1,N,00,N
|
|
20230728,150616,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,135,2,4.83,561298840,193484,94.79,2770,2990,2770,3630,1960,2795,2901.01,1.42,0,9625,2928,2861,2768,2701,2608,2895,2735,242,835,500,2060,5,1,48427177,1419,101.03,2.50,12,0.40,29.00,1172.00,4459,20220819,-34.29,2625,20230726,11.62,3690,-20.60,20230102,2625,11.62,20230726,4680,-37.39,20220819,2625,11.62,20230726,2.93,N,067290,500,242 억,,686742,N,N,1,N,00,N
|
|
20230728,140613,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2920,125,2,4.47,503814970,173915,85.20,2770,2990,2770,3630,1960,2795,2896.90,1.42,0,8968,2928,2861,2768,2701,2608,2895,2735,242,835,500,2060,5,1,48427177,1414,100.69,2.49,12,0.36,29.00,1172.00,4459,20220819,-34.51,2625,20230726,11.24,3690,-20.87,20230102,2625,11.24,20230726,4680,-37.61,20220819,2625,11.24,20230726,2.93,N,067290,500,242 억,,686742,N,N,1,N,00,N
|
|
20230728,130616,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2940,145,2,5.19,482286180,166572,81.60,2770,2990,2770,3630,1960,2795,2895.36,1.42,0,8651,2928,2861,2768,2701,2608,2895,2735,242,835,500,2060,5,1,48427177,1424,101.38,2.51,12,0.34,29.00,1172.00,4459,20220819,-34.07,2625,20230726,12.00,3690,-20.33,20230102,2625,12.00,20230726,4680,-37.18,20220819,2625,12.00,20230726,2.93,N,067290,500,242 억,,686742,N,N,1,N,00,N
|
|
20230728,120613,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2935,140,2,5.01,452018340,156286,76.56,2770,2990,2770,3630,1960,2795,2892.25,1.42,0,7121,2928,2861,2768,2701,2608,2895,2735,242,835,500,2060,5,1,48427177,1421,101.21,2.50,12,0.32,29.00,1172.00,4459,20220819,-34.18,2625,20230726,11.81,3690,-20.46,20230102,2625,11.81,20230726,4680,-37.29,20220819,2625,11.81,20230726,2.93,N,067290,500,242 억,,686742,N,N,1,N,00,N
|
|
20230728,110619,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2835,40,2,1.43,85572060,30253,14.82,2770,2850,2770,3630,1960,2795,2828.55,1.42,0,4245,2928,2861,2768,2701,2608,2895,2735,242,835,500,2060,5,1,48427177,1373,97.76,2.42,12,0.06,29.00,1172.00,4459,20220819,-36.42,2625,20230726,8.00,3690,-23.17,20230102,2625,8.00,20230726,4680,-39.42,20220819,2625,8.00,20230726,2.93,N,067290,500,242 억,,686742,N,N,1,N,00,N
|
|
20230728,100610,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2825,30,2,1.07,52417580,18575,9.10,2770,2840,2770,3630,1960,2795,2821.94,1.42,0,1163,2928,2861,2768,2701,2608,2895,2735,242,835,500,2060,5,1,48427177,1368,97.41,2.41,12,0.04,29.00,1172.00,4459,20220819,-36.64,2625,20230726,7.62,3690,-23.44,20230102,2625,7.62,20230726,4680,-39.64,20220819,2625,7.62,20230726,2.93,N,067290,500,242 억,,686742,N,N,1,N,00,N
|
|
20230728,090615,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2810,15,2,0.54,2230245,802,0.39,2770,2810,2770,3630,1960,2795,2780.85,1.42,0,-287,2928,2861,2768,2701,2608,2895,2735,242,835,500,2060,5,1,48427177,1361,96.90,2.40,12,0.00,29.00,1172.00,4459,20220819,-36.98,2625,20230726,7.05,3690,-23.85,20230102,2625,7.05,20230726,4680,-39.96,20220819,2625,7.05,20230726,2.93,N,067290,500,242 억,,686742,N,N,1,N,00,N
|
|
20230727,160612,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2795,85,2,3.14,568541845,204018,53.78,2675,2835,2675,3520,1900,2710,2786.70,1.21,-31871,98659,2966,2837,2731,2602,2496,2785,2550,242,810,500,2000,5,1,48427177,1354,96.38,2.38,12,0.42,29.00,1172.00,4459,20220819,-37.32,2625,20230726,6.48,3690,-24.25,20230102,2625,6.48,20230726,4680,-40.28,20220819,2625,6.48,20230726,2.96,N,067290,500,242 억,,588055,N,N,1,N,00,N
|
|
20230727,150613,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2795,85,2,3.14,537760790,192992,50.88,2675,2835,2675,3520,1900,2710,2786.44,1.21,-31871,95389,2966,2837,2731,2602,2496,2785,2550,242,810,500,2000,5,1,48427177,1354,96.38,2.38,12,0.40,29.00,1172.00,4459,20220819,-37.32,2625,20230726,6.48,3690,-24.25,20230102,2625,6.48,20230726,4680,-40.28,20220819,2625,6.48,20230726,2.96,N,067290,500,242 억,,588055,N,N,2,N,00,N
|
|
20230727,140610,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2800,90,2,3.32,506108085,181653,47.89,2675,2835,2675,3520,1900,2710,2786.13,1.21,-31871,88875,2966,2837,2731,2602,2496,2785,2550,242,810,500,2000,5,1,48427177,1356,96.55,2.39,12,0.38,29.00,1172.00,4459,20220819,-37.21,2625,20230726,6.67,3690,-24.12,20230102,2625,6.67,20230726,4680,-40.17,20220819,2625,6.67,20230726,2.96,N,067290,500,242 억,,588055,N,N,2,N,00,N
|
|
20230727,130609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2810,100,2,3.69,492664470,176845,46.62,2675,2835,2675,3520,1900,2710,2785.85,1.21,-31871,86941,2966,2837,2731,2602,2496,2785,2550,242,810,500,2000,5,1,48427177,1361,96.90,2.40,12,0.37,29.00,1172.00,4459,20220819,-36.98,2625,20230726,7.05,3690,-23.85,20230102,2625,7.05,20230726,4680,-39.96,20220819,2625,7.05,20230726,2.96,N,067290,500,242 억,,588055,N,N,2,N,00,N
|
|
20230727,120612,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2825,115,2,4.24,477038705,171287,45.15,2675,2835,2675,3520,1900,2710,2785.03,1.21,-31871,84225,2966,2837,2731,2602,2496,2785,2550,242,810,500,2000,5,1,48427177,1368,97.41,2.41,12,0.35,29.00,1172.00,4459,20220819,-36.64,2625,20230726,7.62,3690,-23.44,20230102,2625,7.62,20230726,4680,-39.64,20220819,2625,7.62,20230726,2.96,N,067290,500,242 억,,588055,N,N,2,N,00,N
|
|
20230727,110612,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2835,125,2,4.61,426165285,153280,40.41,2675,2835,2675,3520,1900,2710,2780.31,1.21,-31871,81423,2966,2837,2731,2602,2496,2785,2550,242,810,500,2000,5,1,48427177,1373,97.76,2.42,12,0.32,29.00,1172.00,4459,20220819,-36.42,2625,20230726,8.00,3690,-23.17,20230102,2625,8.00,20230726,4680,-39.42,20220819,2625,8.00,20230726,2.96,N,067290,500,242 억,,588055,N,N,2,N,00,N
|
|
20230727,100610,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2795,85,2,3.14,283176015,102474,27.01,2675,2800,2675,3520,1900,2710,2763.39,1.21,-31871,43704,2966,2837,2731,2602,2496,2785,2550,242,810,500,2000,5,1,48427177,1354,96.38,2.38,12,0.21,29.00,1172.00,4459,20220819,-37.32,2625,20230726,6.48,3690,-24.25,20230102,2625,6.48,20230726,4680,-40.28,20220819,2625,6.48,20230726,2.96,N,067290,500,242 억,,588055,N,N,2,N,00,N
|
|
20230727,090609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2760,50,2,1.85,23014170,8411,2.22,2675,2775,2675,3520,1900,2710,2736.20,1.21,-31871,272,2966,2837,2731,2602,2496,2785,2550,242,810,500,2000,5,1,48427177,1337,95.17,2.35,12,0.02,29.00,1172.00,4459,20220819,-38.10,2625,20230726,5.14,3690,-25.20,20230102,2625,5.14,20230726,4680,-41.03,20220819,2625,5.14,20230726,2.96,N,067290,500,242 억,,588055,N,N,2,N,00,N
|
|
20230726,160608,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2710,-150,5,-5.24,1027662830,379139,209.60,2860,2860,2625,3715,2005,2860,2710.52,1.28,0,-31843,2973,2916,2888,2831,2803,2902,2817,242,855,500,2110,5,1,48427177,1312,93.45,2.31,12,0.78,29.00,1172.00,4459,20220819,-39.22,2625,20230726,3.24,3690,-26.56,20230102,2625,3.24,20230726,4680,-42.09,20220819,2625,3.24,20230726,2.95,N,067290,500,242 억,,619926,N,N,2,N,00,N
|
|
20230726,150611,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2670,-190,5,-6.64,982892400,362504,200.41,2860,2860,2625,3715,2005,2860,2711.40,1.28,0,-29871,2973,2916,2888,2831,2803,2902,2817,242,855,500,2110,5,1,48427177,1293,92.07,2.28,12,0.75,29.00,1172.00,4459,20220819,-40.12,2625,20230726,1.71,3690,-27.64,20230102,2625,1.71,20230726,4680,-42.95,20220819,2625,1.71,20230726,2.95,N,067290,500,242 억,,619926,N,N,2,N,00,N
|
|
20230726,140608,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2665,-195,5,-6.82,893718665,329182,181.99,2860,2860,2625,3715,2005,2860,2714.97,1.28,0,-24730,2973,2916,2888,2831,2803,2902,2817,242,855,500,2110,5,1,48427177,1291,91.90,2.27,12,0.68,29.00,1172.00,4459,20220819,-40.23,2625,20230726,1.52,3690,-27.78,20230102,2625,1.52,20230726,4680,-43.06,20220819,2625,1.52,20230726,2.95,N,067290,500,242 억,,619926,N,N,2,N,00,N
|
|
20230726,130607,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2675,-185,5,-6.47,767474950,281809,155.80,2860,2860,2625,3715,2005,2860,2723.39,1.28,0,-15010,2973,2916,2888,2831,2803,2902,2817,242,855,500,2110,5,1,48427177,1295,92.24,2.28,12,0.58,29.00,1172.00,4459,20220819,-40.01,2625,20230726,1.90,3690,-27.51,20230102,2625,1.90,20230726,4680,-42.84,20220819,2625,1.90,20230726,2.95,N,067290,500,242 억,,619926,N,N,2,N,00,N
|
|
20230726,120609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2670,-190,5,-6.64,587076495,214107,118.37,2860,2860,2670,3715,2005,2860,2741.98,1.28,0,-2531,2973,2916,2888,2831,2803,2902,2817,242,855,500,2110,5,1,48427177,1293,92.07,2.28,12,0.44,29.00,1172.00,4459,20220819,-40.12,2635,20230707,1.33,3690,-27.64,20230102,2635,1.33,20230707,4680,-42.95,20220819,2635,1.33,20230707,2.95,N,067290,500,242 억,,619926,N,N,2,N,00,N
|
|
20230726,110604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2705,-155,5,-5.42,460409175,167063,92.36,2860,2860,2675,3715,2005,2860,2755.90,1.28,0,-9465,2973,2916,2888,2831,2803,2902,2817,242,855,500,2110,5,1,48427177,1310,93.28,2.31,12,0.34,29.00,1172.00,4459,20220819,-39.34,2635,20230707,2.66,3690,-26.69,20230102,2635,2.66,20230707,4680,-42.20,20220819,2635,2.66,20230707,2.95,N,067290,500,242 억,,619926,N,N,2,N,00,N
|
|
20230726,100609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2760,-100,5,-3.50,248265280,89040,49.23,2860,2860,2760,3715,2005,2860,2788.24,1.28,0,-12129,2973,2916,2888,2831,2803,2902,2817,242,855,500,2110,5,1,48427177,1337,95.17,2.35,12,0.18,29.00,1172.00,4459,20220819,-38.10,2635,20230707,4.74,3690,-25.20,20230102,2635,4.74,20230707,4680,-41.03,20220819,2635,4.74,20230707,2.95,N,067290,500,242 억,,619926,N,N,2,N,00,N
|
|
20230726,090604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2835,-25,5,-0.87,13673690,4791,2.65,2860,2860,2835,3715,2005,2860,2854.04,1.28,0,-2106,2973,2916,2888,2831,2803,2902,2817,242,855,500,2110,5,1,48427177,1373,97.76,2.42,12,0.01,29.00,1172.00,4459,20220819,-36.42,2635,20230707,7.59,3690,-23.17,20230102,2635,7.59,20230707,4680,-39.42,20220819,2635,7.59,20230707,2.95,N,067290,500,242 억,,619926,N,N,2,N,00,N
|
|
20230725,160603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2860,-100,5,-3.38,520452890,180237,87.03,2935,2945,2860,3845,2075,2960,2887.60,1.31,0,-14656,3093,3026,2973,2906,2853,3000,2880,242,885,500,2190,5,1,48427177,1385,98.62,2.44,12,0.37,29.00,1172.00,4459,20220819,-35.86,2635,20230707,8.54,3690,-22.49,20230102,2635,8.54,20230707,4680,-38.89,20220819,2635,8.54,20230707,2.89,N,067290,500,242 억,,634758,N,N,2,N,00,N
|
|
20230725,150558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2885,-75,5,-2.53,466223100,161305,77.89,2935,2945,2865,3845,2075,2960,2890.32,1.31,0,-13478,3093,3026,2973,2906,2853,3000,2880,242,885,500,2190,5,1,48427177,1397,99.48,2.46,12,0.33,29.00,1172.00,4459,20220819,-35.30,2635,20230707,9.49,3690,-21.82,20230102,2635,9.49,20230707,4680,-38.35,20220819,2635,9.49,20230707,2.89,N,067290,500,242 억,,634758,N,N,1,N,00,N
|
|
20230725,140559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2875,-85,5,-2.87,426915240,147625,71.29,2935,2945,2865,3845,2075,2960,2891.89,1.31,0,-11788,3093,3026,2973,2906,2853,3000,2880,242,885,500,2190,5,1,48427177,1392,99.14,2.45,12,0.30,29.00,1172.00,4459,20220819,-35.52,2635,20230707,9.11,3690,-22.09,20230102,2635,9.11,20230707,4680,-38.57,20220819,2635,9.11,20230707,2.89,N,067290,500,242 억,,634758,N,N,1,N,00,N
|
|
20230725,130604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2890,-70,5,-2.36,359265405,124123,59.94,2935,2945,2870,3845,2075,2960,2894.43,1.31,0,-3859,3093,3026,2973,2906,2853,3000,2880,242,885,500,2190,5,1,48427177,1400,99.66,2.47,12,0.26,29.00,1172.00,4459,20220819,-35.19,2635,20230707,9.68,3690,-21.68,20230102,2635,9.68,20230707,4680,-38.25,20220819,2635,9.68,20230707,2.89,N,067290,500,242 억,,634758,N,N,1,N,00,N
|
|
20230725,120603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2905,-55,5,-1.86,315379110,108907,52.59,2935,2945,2870,3845,2075,2960,2895.86,1.31,0,1264,3093,3026,2973,2906,2853,3000,2880,242,885,500,2190,5,1,48427177,1407,100.17,2.48,12,0.22,29.00,1172.00,4459,20220819,-34.85,2635,20230707,10.25,3690,-21.27,20230102,2635,10.25,20230707,4680,-37.93,20220819,2635,10.25,20230707,2.89,N,067290,500,242 억,,634758,N,N,1,N,00,N
|
|
20230725,110601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2905,-55,5,-1.86,207747820,71563,34.56,2935,2945,2880,3845,2075,2960,2903.01,1.31,0,-1238,3093,3026,2973,2906,2853,3000,2880,242,885,500,2190,5,1,48427177,1407,100.17,2.48,12,0.15,29.00,1172.00,4459,20220819,-34.85,2635,20230707,10.25,3690,-21.27,20230102,2635,10.25,20230707,4680,-37.93,20220819,2635,10.25,20230707,2.89,N,067290,500,242 억,,634758,N,N,1,N,00,N
|
|
20230725,100601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2915,-45,5,-1.52,133264795,45811,22.12,2935,2945,2885,3845,2075,2960,2909.01,1.31,0,-3180,3093,3026,2973,2906,2853,3000,2880,242,885,500,2190,5,1,48427177,1412,100.52,2.49,12,0.09,29.00,1172.00,4459,20220819,-34.63,2635,20230707,10.63,3690,-21.00,20230102,2635,10.63,20230707,4680,-37.71,20220819,2635,10.63,20230707,2.89,N,067290,500,242 억,,634758,N,N,1,N,00,N
|
|
20230725,090600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2915,-45,5,-1.52,11512980,3951,1.91,2935,2935,2900,3845,2075,2960,2913.94,1.31,0,-1588,3093,3026,2973,2906,2853,3000,2880,242,885,500,2190,5,1,48427177,1412,100.52,2.49,12,0.01,29.00,1172.00,4459,20220819,-34.63,2635,20230707,10.63,3690,-21.00,20230102,2635,10.63,20230707,4680,-37.71,20220819,2635,10.63,20230707,2.89,N,067290,500,242 억,,634758,N,N,1,N,00,N
|
|
20230724,160604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,-70,5,-2.31,609656205,206647,92.32,3040,3040,2920,3935,2125,3030,2950.18,1.40,0,-43552,3136,3082,3016,2962,2896,3110,2990,242,905,500,2240,5,1,48427177,1433,102.07,2.53,12,0.43,29.00,1172.00,4459,20220819,-33.62,2635,20230707,12.33,3690,-19.78,20230102,2635,12.33,20230707,4680,-36.75,20220819,2635,12.33,20230707,2.90,N,067290,500,242 억,,679891,N,N,1,N,00,N
|
|
20230724,150559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,-75,5,-2.48,601223310,203795,91.05,3040,3040,2920,3935,2125,3030,2950.14,1.40,0,-43600,3136,3082,3016,2962,2896,3110,2990,242,905,500,2240,5,1,48427177,1431,101.90,2.52,12,0.42,29.00,1172.00,4459,20220819,-33.73,2635,20230707,12.14,3690,-19.92,20230102,2635,12.14,20230707,4680,-36.86,20220819,2635,12.14,20230707,2.90,N,067290,500,242 억,,679891,N,N,1,N,00,N
|
|
20230724,140558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,-80,5,-2.64,532401830,180433,80.61,3040,3040,2920,3935,2125,3030,2950.69,1.40,0,-41456,3136,3082,3016,2962,2896,3110,2990,242,905,500,2240,5,1,48427177,1429,101.72,2.52,12,0.37,29.00,1172.00,4459,20220819,-33.84,2635,20230707,11.95,3690,-20.05,20230102,2635,11.95,20230707,4680,-36.97,20220819,2635,11.95,20230707,2.90,N,067290,500,242 억,,679891,N,N,1,N,00,N
|
|
20230724,130558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,-75,5,-2.48,432295995,146355,65.38,3040,3040,2925,3935,2125,3030,2953.75,1.40,0,-30751,3136,3082,3016,2962,2896,3110,2990,242,905,500,2240,5,1,48427177,1431,101.90,2.52,12,0.30,29.00,1172.00,4459,20220819,-33.73,2635,20230707,12.14,3690,-19.92,20230102,2635,12.14,20230707,4680,-36.86,20220819,2635,12.14,20230707,2.90,N,067290,500,242 억,,679891,N,N,1,N,00,N
|
|
20230724,120559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,-100,5,-3.30,363557910,123014,54.96,3040,3040,2925,3935,2125,3030,2955.42,1.40,0,-23687,3136,3082,3016,2962,2896,3110,2990,242,905,500,2240,5,1,48427177,1419,101.03,2.50,12,0.25,29.00,1172.00,4459,20220819,-34.29,2635,20230707,11.20,3690,-20.60,20230102,2635,11.20,20230707,4680,-37.39,20220819,2635,11.20,20230707,2.90,N,067290,500,242 억,,679891,N,N,1,N,00,N
|
|
20230724,110602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,-70,5,-2.31,201319480,67838,30.31,3040,3040,2940,3935,2125,3030,2967.65,1.40,0,-14493,3136,3082,3016,2962,2896,3110,2990,242,905,500,2240,5,1,48427177,1433,102.07,2.53,12,0.14,29.00,1172.00,4459,20220819,-33.62,2635,20230707,12.33,3690,-19.78,20230102,2635,12.33,20230707,4680,-36.75,20220819,2635,12.33,20230707,2.90,N,067290,500,242 억,,679891,N,N,1,N,00,N
|
|
20230724,100556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,-70,5,-2.31,137595845,46301,20.69,3040,3040,2940,3935,2125,3030,2971.77,1.40,0,-7262,3136,3082,3016,2962,2896,3110,2990,242,905,500,2240,5,1,48427177,1433,102.07,2.53,12,0.10,29.00,1172.00,4459,20220819,-33.62,2635,20230707,12.33,3690,-19.78,20230102,2635,12.33,20230707,4680,-36.75,20220819,2635,12.33,20230707,2.90,N,067290,500,242 억,,679891,N,N,1,N,00,N
|
|
20230724,090559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,-65,5,-2.15,24627625,8229,3.68,3040,3040,2940,3935,2125,3030,2992.78,1.40,0,-4228,3136,3082,3016,2962,2896,3110,2990,242,905,500,2240,5,1,48427177,1436,102.24,2.53,12,0.02,29.00,1172.00,4459,20220819,-33.51,2635,20230707,12.52,3690,-19.65,20230102,2635,12.52,20230707,4680,-36.65,20220819,2635,12.52,20230707,2.90,N,067290,500,242 억,,679891,N,N,1,N,00,N
|
|
20230721,160554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3030,60,2,2.02,675945335,222802,181.60,2970,3070,2950,3860,2080,2970,3033.84,1.33,0,35970,3106,3037,2976,2907,2846,3072,2942,242,890,500,2190,5,1,48427177,1467,104.48,2.59,12,0.46,29.00,1172.00,4459,20220819,-32.05,2635,20230707,14.99,3690,-17.89,20230102,2635,14.99,20230707,4680,-35.26,20220819,2635,14.99,20230707,2.89,N,067290,500,242 억,,643647,N,N,1,N,00,N
|
|
20230721,150556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3015,45,2,1.52,656814470,216479,176.44,2970,3070,2950,3860,2080,2970,3034.08,1.33,0,35162,3106,3037,2976,2907,2846,3072,2942,242,890,500,2190,5,1,48427177,1460,103.97,2.57,12,0.45,29.00,1172.00,4459,20220819,-32.38,2635,20230707,14.42,3690,-18.29,20230102,2635,14.42,20230707,4680,-35.58,20220819,2635,14.42,20230707,2.89,N,067290,500,242 억,,643647,N,N,0,N,00,N
|
|
20230721,140553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3025,55,2,1.85,611178405,201368,164.13,2970,3070,2950,3860,2080,2970,3035.13,1.33,0,37533,3106,3037,2976,2907,2846,3072,2942,242,890,500,2190,5,1,48427177,1465,104.31,2.58,12,0.42,29.00,1172.00,4459,20220819,-32.16,2635,20230707,14.80,3690,-18.02,20230102,2635,14.80,20230707,4680,-35.36,20220819,2635,14.80,20230707,2.89,N,067290,500,242 억,,643647,N,N,0,N,00,N
|
|
20230721,130555,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3030,60,2,2.02,529996785,174447,142.19,2970,3070,2950,3860,2080,2970,3038.15,1.33,0,34692,3106,3037,2976,2907,2846,3072,2942,242,890,500,2190,5,1,48427177,1467,104.48,2.59,12,0.36,29.00,1172.00,4459,20220819,-32.05,2635,20230707,14.99,3690,-17.89,20230102,2635,14.99,20230707,4680,-35.26,20220819,2635,14.99,20230707,2.89,N,067290,500,242 억,,643647,N,N,0,N,00,N
|
|
20230721,120601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3045,75,2,2.53,502425630,165366,134.78,2970,3070,2950,3860,2080,2970,3038.26,1.33,0,41821,3106,3037,2976,2907,2846,3072,2942,242,890,500,2190,5,1,48427177,1475,105.00,2.60,12,0.34,29.00,1172.00,4459,20220819,-31.71,2635,20230707,15.56,3690,-17.48,20230102,2635,15.56,20230707,4680,-34.94,20220819,2635,15.56,20230707,2.89,N,067290,500,242 억,,643647,N,N,0,N,00,N
|
|
20230721,110559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3065,95,2,3.20,447415815,147350,120.10,2970,3070,2950,3860,2080,2970,3036.42,1.33,0,48899,3106,3037,2976,2907,2846,3072,2942,242,890,500,2190,5,1,48427177,1484,105.69,2.62,12,0.30,29.00,1172.00,4459,20220819,-31.26,2635,20230707,16.32,3690,-16.94,20230102,2635,16.32,20230707,4680,-34.51,20220819,2635,16.32,20230707,2.89,N,067290,500,242 억,,643647,N,N,0,N,00,N
|
|
20230721,100558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3030,60,2,2.02,170801890,56717,46.23,2970,3035,2950,3860,2080,2970,3011.48,1.33,0,19856,3106,3037,2976,2907,2846,3072,2942,242,890,500,2190,5,1,48427177,1467,104.48,2.59,12,0.12,29.00,1172.00,4459,20220819,-32.05,2635,20230707,14.99,3690,-17.89,20230102,2635,14.99,20230707,4680,-35.26,20220819,2635,14.99,20230707,2.89,N,067290,500,242 억,,643647,N,N,0,N,00,N
|
|
20230721,090558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3000,30,2,1.01,11936845,4025,3.28,2970,3000,2950,3860,2080,2970,2965.68,1.33,0,584,3106,3037,2976,2907,2846,3072,2942,242,890,500,2190,5,1,48427177,1453,103.45,2.56,12,0.01,29.00,1172.00,4459,20220819,-32.72,2635,20230707,13.85,3690,-18.70,20230102,2635,13.85,20230707,4680,-35.90,20220819,2635,13.85,20230707,2.89,N,067290,500,242 억,,643647,N,N,0,N,00,N
|
|
20230720,160553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,15,2,0.51,366838575,122690,135.24,2915,3045,2915,3840,2070,2955,2989.98,1.35,0,-11328,3035,2995,2950,2910,2865,2972,2887,242,885,500,2180,5,1,48427177,1438,102.41,2.53,12,0.25,29.00,1172.00,4459,20220819,-33.39,2635,20230707,12.71,3690,-19.51,20230102,2635,12.71,20230707,4680,-36.54,20220819,2635,12.71,20230707,2.85,N,067290,500,242 억,,654978,N,N,1,N,00,N
|
|
20230720,150552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2990,35,2,1.18,345395475,115475,127.29,2915,3045,2915,3840,2070,2955,2991.08,1.35,0,-11335,3035,2995,2950,2910,2865,2972,2887,242,885,500,2180,5,1,48427177,1448,103.10,2.55,12,0.24,29.00,1172.00,4459,20220819,-32.94,2635,20230707,13.47,3690,-18.97,20230102,2635,13.47,20230707,4680,-36.11,20220819,2635,13.47,20230707,2.85,N,067290,500,242 억,,654978,N,N,1,N,00,N
|
|
20230720,140552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2985,30,2,1.02,301998215,100936,111.26,2915,3045,2915,3840,2070,2955,2991.98,1.35,0,-12287,3035,2995,2950,2910,2865,2972,2887,242,885,500,2180,5,1,48427177,1446,102.93,2.55,12,0.21,29.00,1172.00,4459,20220819,-33.06,2635,20230707,13.28,3690,-19.11,20230102,2635,13.28,20230707,4680,-36.22,20220819,2635,13.28,20230707,2.85,N,067290,500,242 억,,654978,N,N,1,N,00,N
|
|
20230720,130551,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2985,30,2,1.02,277971555,92878,102.38,2915,3045,2915,3840,2070,2955,2992.87,1.35,0,-9660,3035,2995,2950,2910,2865,2972,2887,242,885,500,2180,5,1,48427177,1446,102.93,2.55,12,0.19,29.00,1172.00,4459,20220819,-33.06,2635,20230707,13.28,3690,-19.11,20230102,2635,13.28,20230707,4680,-36.22,20220819,2635,13.28,20230707,2.85,N,067290,500,242 억,,654978,N,N,1,N,00,N
|
|
20230720,120556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2985,30,2,1.02,256798070,85777,94.55,2915,3045,2915,3840,2070,2955,2993.79,1.35,0,-8173,3035,2995,2950,2910,2865,2972,2887,242,885,500,2180,5,1,48427177,1446,102.93,2.55,12,0.18,29.00,1172.00,4459,20220819,-33.06,2635,20230707,13.28,3690,-19.11,20230102,2635,13.28,20230707,4680,-36.22,20220819,2635,13.28,20230707,2.85,N,067290,500,242 억,,654978,N,N,1,N,00,N
|
|
20230720,110554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,15,2,0.51,232071825,77474,85.40,2915,3045,2915,3840,2070,2955,2995.48,1.35,0,-6214,3035,2995,2950,2910,2865,2972,2887,242,885,500,2180,5,1,48427177,1438,102.41,2.53,12,0.16,29.00,1172.00,4459,20220819,-33.39,2635,20230707,12.71,3690,-19.51,20230102,2635,12.71,20230707,4680,-36.54,20220819,2635,12.71,20230707,2.85,N,067290,500,242 억,,654978,N,N,1,N,00,N
|
|
20230720,100550,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,10,2,0.34,205654045,68541,75.55,2915,3045,2915,3840,2070,2955,3000.45,1.35,0,-5376,3035,2995,2950,2910,2865,2972,2887,242,885,500,2180,5,1,48427177,1436,102.24,2.53,12,0.14,29.00,1172.00,4459,20220819,-33.51,2635,20230707,12.52,3690,-19.65,20230102,2635,12.52,20230707,4680,-36.65,20220819,2635,12.52,20230707,2.85,N,067290,500,242 억,,654978,N,N,1,N,00,N
|
|
20230720,090549,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2940,-15,5,-0.51,6697020,2296,2.53,2915,2950,2915,3840,2070,2955,2916.82,1.35,0,204,3035,2995,2950,2910,2865,2972,2887,242,885,500,2180,5,1,48427177,1424,101.38,2.51,12,0.00,29.00,1172.00,4459,20220819,-34.07,2635,20230707,11.57,3690,-20.33,20230102,2635,11.57,20230707,4680,-37.18,20220819,2635,11.57,20230707,2.85,N,067290,500,242 억,,654978,N,N,1,N,00,N
|
|
20230719,160601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,5,2,0.17,265268400,90061,65.54,2960,2990,2905,3835,2065,2950,2945.43,1.31,0,20548,3050,3000,2960,2910,2870,2980,2890,242,885,500,2180,5,1,48427177,1431,101.90,2.52,12,0.19,29.00,1172.00,4459,20220819,-33.73,2635,20230707,12.14,3690,-19.92,20230102,2635,12.14,20230707,4680,-36.86,20220819,2635,12.14,20230707,2.75,N,067290,500,242 억,,634424,N,N,1,N,00,N
|
|
20230719,150600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,15,2,0.51,249490525,84724,61.66,2960,2990,2905,3835,2065,2950,2944.74,1.31,0,20348,3050,3000,2960,2910,2870,2980,2890,242,885,500,2180,5,1,48427177,1436,102.24,2.53,12,0.17,29.00,1172.00,4459,20220819,-33.51,2635,20230707,12.52,3690,-19.65,20230102,2635,12.52,20230707,4680,-36.65,20220819,2635,12.52,20230707,2.75,N,067290,500,242 억,,634424,N,N,1,N,00,N
|
|
20230719,140601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,0,3,0.00,223223750,75822,55.18,2960,2990,2905,3835,2065,2950,2944.05,1.31,0,17556,3050,3000,2960,2910,2870,2980,2890,242,885,500,2180,5,1,48427177,1429,101.72,2.52,12,0.16,29.00,1172.00,4459,20220819,-33.84,2635,20230707,11.95,3690,-20.05,20230102,2635,11.95,20230707,4680,-36.97,20220819,2635,11.95,20230707,2.75,N,067290,500,242 억,,634424,N,N,1,N,00,N
|
|
20230719,130555,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2990,40,2,1.36,183397785,62388,45.40,2960,2990,2905,3835,2065,2950,2939.63,1.31,0,13084,3050,3000,2960,2910,2870,2980,2890,242,885,500,2180,5,1,48427177,1448,103.10,2.55,12,0.13,29.00,1172.00,4459,20220819,-32.94,2635,20230707,13.47,3690,-18.97,20230102,2635,13.47,20230707,4680,-36.11,20220819,2635,13.47,20230707,2.75,N,067290,500,242 억,,634424,N,N,1,N,00,N
|
|
20230719,120600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2935,-15,5,-0.51,129430445,44130,32.12,2960,2965,2905,3835,2065,2950,2932.94,1.31,0,665,3050,3000,2960,2910,2870,2980,2890,242,885,500,2180,5,1,48427177,1421,101.21,2.50,12,0.09,29.00,1172.00,4459,20220819,-34.18,2635,20230707,11.39,3690,-20.46,20230102,2635,11.39,20230707,4680,-37.29,20220819,2635,11.39,20230707,2.75,N,067290,500,242 억,,634424,N,N,1,N,00,N
|
|
20230719,110601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,0,3,0.00,117330335,40005,29.11,2960,2965,2905,3835,2065,2950,2932.89,1.31,0,-963,3050,3000,2960,2910,2870,2980,2890,242,885,500,2180,5,1,48427177,1429,101.72,2.52,12,0.08,29.00,1172.00,4459,20220819,-33.84,2635,20230707,11.95,3690,-20.05,20230102,2635,11.95,20230707,4680,-36.97,20220819,2635,11.95,20230707,2.75,N,067290,500,242 억,,634424,N,N,1,N,00,N
|
|
20230719,100556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,-20,5,-0.68,84814715,28898,21.03,2960,2965,2905,3835,2065,2950,2934.97,1.31,0,-2963,3050,3000,2960,2910,2870,2980,2890,242,885,500,2180,5,1,48427177,1419,101.03,2.50,12,0.06,29.00,1172.00,4459,20220819,-34.29,2635,20230707,11.20,3690,-20.60,20230102,2635,11.20,20230707,4680,-37.39,20220819,2635,11.20,20230707,2.75,N,067290,500,242 억,,634424,N,N,1,N,00,N
|
|
20230719,090556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,5,2,0.17,15464830,5228,3.80,2960,2965,2950,3835,2065,2950,2958.08,1.31,0,-3315,3050,3000,2960,2910,2870,2980,2890,242,885,500,2180,5,1,48427177,1431,101.90,2.52,12,0.01,29.00,1172.00,4459,20220819,-33.73,2635,20230707,12.14,3690,-19.92,20230102,2635,12.14,20230707,4680,-36.86,20220819,2635,12.14,20230707,2.75,N,067290,500,242 억,,634424,N,N,1,N,00,N
|
|
20230718,160556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,-50,5,-1.67,402859895,136699,58.33,2985,3010,2920,3900,2100,3000,2947.05,1.36,0,-26393,3066,3032,2971,2937,2876,3050,2955,242,900,500,2220,5,1,48427177,1429,101.72,2.52,12,0.28,29.00,1172.00,4459,20220819,-33.84,2635,20230707,11.95,3690,-20.05,20230102,2635,11.95,20230707,4680,-36.97,20220819,2635,11.95,20230707,2.77,N,067290,500,242 억,,660891,N,N,1,N,00,N
|
|
20230718,150556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2940,-60,5,-2.00,391421010,132818,56.67,2985,3010,2920,3900,2100,3000,2947.05,1.36,0,-25264,3066,3032,2971,2937,2876,3050,2955,242,900,500,2220,5,1,48427177,1424,101.38,2.51,12,0.27,29.00,1172.00,4459,20220819,-34.07,2635,20230707,11.57,3690,-20.33,20230102,2635,11.57,20230707,4680,-37.18,20220819,2635,11.57,20230707,2.77,N,067290,500,242 억,,660891,N,N,1,N,00,N
|
|
20230718,140553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,-45,5,-1.50,379742210,128855,54.98,2985,3010,2920,3900,2100,3000,2947.05,1.36,0,-23042,3066,3032,2971,2937,2876,3050,2955,242,900,500,2220,5,1,48427177,1431,101.90,2.52,12,0.27,29.00,1172.00,4459,20220819,-33.73,2635,20230707,12.14,3690,-19.92,20230102,2635,12.14,20230707,4680,-36.86,20220819,2635,12.14,20230707,2.77,N,067290,500,242 억,,660891,N,N,1,N,00,N
|
|
20230718,130553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2945,-55,5,-1.83,336799350,114314,48.78,2985,3010,2920,3900,2100,3000,2946.27,1.36,0,-15374,3066,3032,2971,2937,2876,3050,2955,242,900,500,2220,5,1,48427177,1426,101.55,2.51,12,0.24,29.00,1172.00,4459,20220819,-33.95,2635,20230707,11.76,3690,-20.19,20230102,2635,11.76,20230707,4680,-37.07,20220819,2635,11.76,20230707,2.77,N,067290,500,242 억,,660891,N,N,1,N,00,N
|
|
20230718,120557,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2935,-65,5,-2.17,303945195,103119,44.00,2985,3010,2920,3900,2100,3000,2947.52,1.36,0,-13893,3066,3032,2971,2937,2876,3050,2955,242,900,500,2220,5,1,48427177,1421,101.21,2.50,12,0.21,29.00,1172.00,4459,20220819,-34.18,2635,20230707,11.39,3690,-20.46,20230102,2635,11.39,20230707,4680,-37.29,20220819,2635,11.39,20230707,2.77,N,067290,500,242 억,,660891,N,N,1,N,00,N
|
|
20230718,110558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2945,-55,5,-1.83,263596415,89349,38.12,2985,3010,2930,3900,2100,3000,2950.19,1.36,0,-4755,3066,3032,2971,2937,2876,3050,2955,242,900,500,2220,5,1,48427177,1426,101.55,2.51,12,0.18,29.00,1172.00,4459,20220819,-33.95,2635,20230707,11.76,3690,-20.19,20230102,2635,11.76,20230707,4680,-37.07,20220819,2635,11.76,20230707,2.77,N,067290,500,242 억,,660891,N,N,1,N,00,N
|
|
20230718,100551,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,-50,5,-1.67,212525030,71969,30.71,2985,3010,2930,3900,2100,3000,2953.01,1.36,0,3621,3066,3032,2971,2937,2876,3050,2955,242,900,500,2220,5,1,48427177,1429,101.72,2.52,12,0.15,29.00,1172.00,4459,20220819,-33.84,2635,20230707,11.95,3690,-20.05,20230102,2635,11.95,20230707,4680,-36.97,20220819,2635,11.95,20230707,2.77,N,067290,500,242 억,,660891,N,N,1,N,00,N
|
|
20230718,090552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2990,-10,5,-0.33,12628920,4231,1.81,2985,3010,2970,3900,2100,3000,2984.85,1.36,0,-2660,3066,3032,2971,2937,2876,3050,2955,242,900,500,2220,5,1,48427177,1448,103.10,2.55,12,0.01,29.00,1172.00,4459,20220819,-32.94,2635,20230707,13.47,3690,-18.97,20230102,2635,13.47,20230707,4680,-36.11,20220819,2635,13.47,20230707,2.77,N,067290,500,242 억,,660891,N,N,1,N,00,N
|
|
20230717,160554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3000,75,2,2.56,693621360,233493,93.39,2930,3005,2910,3800,2050,2925,2970.63,1.29,0,37055,2981,2952,2921,2892,2861,2967,2907,242,875,500,2160,5,1,48427177,1453,103.45,2.56,12,0.48,29.00,1172.00,4459,20220819,-32.72,2635,20230707,13.85,3690,-18.70,20230102,2635,13.85,20230707,4680,-35.90,20220819,2635,13.85,20230707,2.78,N,067290,500,242 억,,623832,N,N,1,N,00,N
|
|
20230717,150549,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3005,80,2,2.74,655292805,220707,88.28,2930,3005,2910,3800,2050,2925,2969.06,1.29,0,35842,2981,2952,2921,2892,2861,2967,2907,242,875,500,2160,5,1,48427177,1455,103.62,2.56,12,0.46,29.00,1172.00,4459,20220819,-32.61,2635,20230707,14.04,3690,-18.56,20230102,2635,14.04,20230707,4680,-35.79,20220819,2635,14.04,20230707,2.78,N,067290,500,242 억,,623832,N,N,2,N,00,N
|
|
20230717,140553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2990,65,2,2.22,476626585,161082,64.43,2930,2995,2910,3800,2050,2925,2958.91,1.29,0,34278,2981,2952,2921,2892,2861,2967,2907,242,875,500,2160,5,1,48427177,1448,103.10,2.55,12,0.33,29.00,1172.00,4459,20220819,-32.94,2635,20230707,13.47,3690,-18.97,20230102,2635,13.47,20230707,4680,-36.11,20220819,2635,13.47,20230707,2.78,N,067290,500,242 억,,623832,N,N,2,N,00,N
|
|
20230717,130548,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,35,2,1.20,251844495,85525,34.21,2930,2975,2910,3800,2050,2925,2944.69,1.29,0,-9104,2981,2952,2921,2892,2861,2967,2907,242,875,500,2160,5,1,48427177,1433,102.07,2.53,12,0.18,29.00,1172.00,4459,20220819,-33.62,2635,20230707,12.33,3690,-19.78,20230102,2635,12.33,20230707,4680,-36.75,20220819,2635,12.33,20230707,2.78,N,067290,500,242 억,,623832,N,N,2,N,00,N
|
|
20230717,120555,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,25,2,0.85,215268255,73119,29.25,2930,2975,2910,3800,2050,2925,2944.08,1.29,0,-11077,2981,2952,2921,2892,2861,2967,2907,242,875,500,2160,5,1,48427177,1429,101.72,2.52,12,0.15,29.00,1172.00,4459,20220819,-33.84,2635,20230707,11.95,3690,-20.05,20230102,2635,11.95,20230707,4680,-36.97,20220819,2635,11.95,20230707,2.78,N,067290,500,242 억,,623832,N,N,2,N,00,N
|
|
20230717,110547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2945,20,2,0.68,159730675,54267,21.70,2930,2975,2910,3800,2050,2925,2943.42,1.29,0,-11902,2981,2952,2921,2892,2861,2967,2907,242,875,500,2160,5,1,48427177,1426,101.55,2.51,12,0.11,29.00,1172.00,4459,20220819,-33.95,2635,20230707,11.76,3690,-20.19,20230102,2635,11.76,20230707,4680,-37.07,20220819,2635,11.76,20230707,2.78,N,067290,500,242 억,,623832,N,N,2,N,00,N
|
|
20230717,100549,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,30,2,1.03,136265045,46278,18.51,2930,2975,2910,3800,2050,2925,2944.49,1.29,0,-10956,2981,2952,2921,2892,2861,2967,2907,242,875,500,2160,5,1,48427177,1431,101.90,2.52,12,0.10,29.00,1172.00,4459,20220819,-33.73,2635,20230707,12.14,3690,-19.92,20230102,2635,12.14,20230707,4680,-36.86,20220819,2635,12.14,20230707,2.78,N,067290,500,242 억,,623832,N,N,2,N,00,N
|
|
20230717,090547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2910,-15,5,-0.51,30932590,10565,4.23,2930,2940,2910,3800,2050,2925,2927.84,1.29,0,-7635,2981,2952,2921,2892,2861,2967,2907,242,875,500,2160,5,1,48427177,1409,100.34,2.48,12,0.02,29.00,1172.00,4459,20220819,-34.74,2635,20230707,10.44,3690,-21.14,20230102,2635,10.44,20230707,4680,-37.82,20220819,2635,10.44,20230707,2.78,N,067290,500,242 억,,623832,N,N,2,N,00,N
|
|
20230714,160547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2925,30,2,1.04,723452495,247774,123.49,2905,2950,2890,3760,2030,2895,2919.80,1.32,0,-16235,2991,2942,2866,2817,2741,2967,2842,242,865,500,2140,5,1,48427177,1416,100.86,2.50,12,0.51,29.00,1172.00,4459,20220819,-34.40,2635,20230707,11.01,3690,-20.73,20230102,2635,11.01,20230707,4680,-37.50,20220819,2635,11.01,20230707,2.79,N,067290,500,242 억,,640070,N,N,2,N,00,N
|
|
20230714,150551,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,35,2,1.21,705427450,241611,120.42,2905,2950,2890,3760,2030,2895,2919.68,1.32,0,-16421,2991,2942,2866,2817,2741,2967,2842,242,865,500,2140,5,1,48427177,1419,101.03,2.50,12,0.50,29.00,1172.00,4459,20220819,-34.29,2635,20230707,11.20,3690,-20.60,20230102,2635,11.20,20230707,4680,-37.39,20220819,2635,11.20,20230707,2.79,N,067290,500,242 억,,640070,N,N,1,N,00,N
|
|
20230714,140552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2925,30,2,1.04,599536755,205442,102.39,2905,2950,2890,3760,2030,2895,2918.28,1.32,0,-25694,2991,2942,2866,2817,2741,2967,2842,242,865,500,2140,5,1,48427177,1416,100.86,2.50,12,0.42,29.00,1172.00,4459,20220819,-34.40,2635,20230707,11.01,3690,-20.73,20230102,2635,11.01,20230707,4680,-37.50,20220819,2635,11.01,20230707,2.79,N,067290,500,242 억,,640070,N,N,1,N,00,N
|
|
20230714,130544,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,35,2,1.21,529399640,181460,90.44,2905,2950,2890,3760,2030,2895,2917.45,1.32,0,-24483,2991,2942,2866,2817,2741,2967,2842,242,865,500,2140,5,1,48427177,1419,101.03,2.50,12,0.37,29.00,1172.00,4459,20220819,-34.29,2635,20230707,11.20,3690,-20.60,20230102,2635,11.20,20230707,4680,-37.39,20220819,2635,11.20,20230707,2.79,N,067290,500,242 억,,640070,N,N,1,N,00,N
|
|
20230714,120547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,35,2,1.21,473200690,162159,80.82,2905,2950,2890,3760,2030,2895,2918.13,1.32,0,-27358,2991,2942,2866,2817,2741,2967,2842,242,865,500,2140,5,1,48427177,1419,101.03,2.50,12,0.33,29.00,1172.00,4459,20220819,-34.29,2635,20230707,11.20,3690,-20.60,20230102,2635,11.20,20230707,4680,-37.39,20220819,2635,11.20,20230707,2.79,N,067290,500,242 억,,640070,N,N,1,N,00,N
|
|
20230714,110550,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2900,5,2,0.17,307278205,105305,52.48,2905,2950,2895,3760,2030,2895,2917.98,1.32,0,-32300,2991,2942,2866,2817,2741,2967,2842,242,865,500,2140,5,1,48427177,1404,100.00,2.47,12,0.22,29.00,1172.00,4459,20220819,-34.96,2635,20230707,10.06,3690,-21.41,20230102,2635,10.06,20230707,4680,-38.03,20220819,2635,10.06,20230707,2.79,N,067290,500,242 억,,640070,N,N,1,N,00,N
|
|
20230714,100553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2910,15,2,0.52,246018815,84183,41.96,2905,2950,2905,3760,2030,2895,2922.43,1.32,0,-28921,2991,2942,2866,2817,2741,2967,2842,242,865,500,2140,5,1,48427177,1409,100.34,2.48,12,0.17,29.00,1172.00,4459,20220819,-34.74,2635,20230707,10.44,3690,-21.14,20230102,2635,10.44,20230707,4680,-37.82,20220819,2635,10.44,20230707,2.79,N,067290,500,242 억,,640070,N,N,1,N,00,N
|
|
20230714,090549,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2940,45,2,1.55,39553135,13511,6.73,2905,2950,2905,3760,2030,2895,2927.48,1.32,0,-3890,2991,2942,2866,2817,2741,2967,2842,242,865,500,2140,5,1,48427177,1424,101.38,2.51,12,0.03,29.00,1172.00,4459,20220819,-34.07,2635,20230707,11.57,3690,-20.33,20230102,2635,11.57,20230707,4680,-37.18,20220819,2635,11.57,20230707,2.79,N,067290,500,242 억,,640070,N,N,1,N,00,N
|
|
20230713,160547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2895,120,2,4.32,575939510,200482,279.62,2795,2915,2790,3605,1945,2775,2872.72,1.25,0,36461,2825,2800,2765,2740,2705,2812,2752,242,830,500,2050,5,1,48427177,1402,99.83,2.47,12,0.41,29.00,1172.00,4459,20220819,-35.08,2635,20230707,9.87,3690,-21.54,20230102,2635,9.87,20230707,4680,-38.14,20220819,2635,9.87,20230707,2.80,N,067290,500,242 억,,603740,N,N,1,N,00,N
|
|
20230713,150543,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2890,115,2,4.14,549789910,191427,266.99,2795,2915,2790,3605,1945,2775,2872.06,1.25,0,37201,2825,2800,2765,2740,2705,2812,2752,242,830,500,2050,5,1,48427177,1400,99.66,2.47,12,0.40,29.00,1172.00,4459,20220819,-35.19,2635,20230707,9.68,3690,-21.68,20230102,2635,9.68,20230707,4680,-38.25,20220819,2635,9.68,20230707,2.80,N,067290,500,242 억,,603740,N,N,1,N,00,N
|
|
20230713,140542,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2880,105,2,3.78,501524200,174754,243.73,2795,2915,2790,3605,1945,2775,2869.89,1.25,0,38213,2825,2800,2765,2740,2705,2812,2752,242,830,500,2050,5,1,48427177,1395,99.31,2.46,12,0.36,29.00,1172.00,4459,20220819,-35.41,2635,20230707,9.30,3690,-21.95,20230102,2635,9.30,20230707,4680,-38.46,20220819,2635,9.30,20230707,2.80,N,067290,500,242 억,,603740,N,N,1,N,00,N
|
|
20230713,130545,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2890,115,2,4.14,474836135,165525,230.86,2795,2915,2790,3605,1945,2775,2868.67,1.25,0,39244,2825,2800,2765,2740,2705,2812,2752,242,830,500,2050,5,1,48427177,1400,99.66,2.47,12,0.34,29.00,1172.00,4459,20220819,-35.19,2635,20230707,9.68,3690,-21.68,20230102,2635,9.68,20230707,4680,-38.25,20220819,2635,9.68,20230707,2.80,N,067290,500,242 억,,603740,N,N,1,N,00,N
|
|
20230713,120540,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2900,125,2,4.50,450431945,157070,219.07,2795,2915,2790,3605,1945,2775,2867.71,1.25,0,40577,2825,2800,2765,2740,2705,2812,2752,242,830,500,2050,5,1,48427177,1404,100.00,2.47,12,0.32,29.00,1172.00,4459,20220819,-34.96,2635,20230707,10.06,3690,-21.41,20230102,2635,10.06,20230707,4680,-38.03,20220819,2635,10.06,20230707,2.80,N,067290,500,242 억,,603740,N,N,1,N,00,N
|
|
20230713,110546,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2900,125,2,4.50,419184645,146277,204.02,2795,2915,2790,3605,1945,2775,2865.69,1.25,0,45216,2825,2800,2765,2740,2705,2812,2752,242,830,500,2050,5,1,48427177,1404,100.00,2.47,12,0.30,29.00,1172.00,4459,20220819,-34.96,2635,20230707,10.06,3690,-21.41,20230102,2635,10.06,20230707,4680,-38.03,20220819,2635,10.06,20230707,2.80,N,067290,500,242 억,,603740,N,N,1,N,00,N
|
|
20230713,100543,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2875,100,2,3.60,228254485,80359,112.08,2795,2875,2790,3605,1945,2775,2840.43,1.25,0,38204,2825,2800,2765,2740,2705,2812,2752,242,830,500,2050,5,1,48427177,1392,99.14,2.45,12,0.17,29.00,1172.00,4459,20220819,-35.52,2635,20230707,9.11,3690,-22.09,20230102,2635,9.11,20230707,4680,-38.57,20220819,2635,9.11,20230707,2.80,N,067290,500,242 억,,603740,N,N,1,N,00,N
|
|
20230713,090511,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2810,35,2,1.26,6333850,2258,3.15,2795,2815,2795,3605,1945,2775,2805.07,1.25,0,-487,2825,2800,2765,2740,2705,2812,2752,242,830,500,2050,5,1,48427177,1361,96.90,2.40,12,0.00,29.00,1172.00,4459,20220819,-36.98,2635,20230707,6.64,3690,-23.85,20230102,2635,6.64,20230707,4680,-39.96,20220819,2635,6.64,20230707,2.80,N,067290,500,242 억,,603740,N,N,1,N,00,N
|
|
20230712,160541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2775,20,2,0.73,196145985,71108,73.70,2765,2790,2730,3580,1930,2755,2758.37,1.24,0,6124,2848,2801,2768,2721,2688,2785,2705,242,825,500,2030,5,1,48427177,1344,95.69,2.37,12,0.15,29.00,1172.00,4459,20220819,-37.77,2635,20230707,5.31,3690,-24.80,20230102,2635,5.31,20230707,4680,-40.71,20220819,2635,5.31,20230707,2.81,N,067290,500,242 억,,598305,N,N,1,N,00,N
|
|
20230712,150537,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2775,20,2,0.73,193121600,70018,72.57,2765,2790,2730,3580,1930,2755,2758.17,1.24,0,6245,2848,2801,2768,2721,2688,2785,2705,242,825,500,2030,5,1,48427177,1344,95.69,2.37,12,0.14,29.00,1172.00,4459,20220819,-37.77,2635,20230707,5.31,3690,-24.80,20230102,2635,5.31,20230707,4680,-40.71,20220819,2635,5.31,20230707,2.81,N,067290,500,242 억,,598305,N,N,0,N,00,N
|
|
20230712,140537,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2760,5,2,0.18,129287955,46913,48.62,2765,2790,2730,3580,1930,2755,2755.91,1.24,0,-6926,2848,2801,2768,2721,2688,2785,2705,242,825,500,2030,5,1,48427177,1337,95.17,2.35,12,0.10,29.00,1172.00,4459,20220819,-38.10,2635,20230707,4.74,3690,-25.20,20230102,2635,4.74,20230707,4680,-41.03,20220819,2635,4.74,20230707,2.81,N,067290,500,242 억,,598305,N,N,0,N,00,N
|
|
20230712,130539,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2750,-5,5,-0.18,104189670,37797,39.18,2765,2790,2730,3580,1930,2755,2756.56,1.24,0,-9671,2848,2801,2768,2721,2688,2785,2705,242,825,500,2030,5,1,48427177,1332,94.83,2.35,12,0.08,29.00,1172.00,4459,20220819,-38.33,2635,20230707,4.36,3690,-25.47,20230102,2635,4.36,20230707,4680,-41.24,20220819,2635,4.36,20230707,2.81,N,067290,500,242 억,,598305,N,N,0,N,00,N
|
|
20230712,120539,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2735,-20,5,-0.73,84024525,30449,31.56,2765,2790,2730,3580,1930,2755,2759.52,1.24,0,-12130,2848,2801,2768,2721,2688,2785,2705,242,825,500,2030,5,1,48427177,1324,94.31,2.33,12,0.06,29.00,1172.00,4459,20220819,-38.66,2635,20230707,3.80,3690,-25.88,20230102,2635,3.80,20230707,4680,-41.56,20220819,2635,3.80,20230707,2.81,N,067290,500,242 억,,598305,N,N,0,N,00,N
|
|
20230712,110539,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2760,5,2,0.18,54463770,19683,20.40,2765,2790,2750,3580,1930,2755,2767.05,1.24,0,-10694,2848,2801,2768,2721,2688,2785,2705,242,825,500,2030,5,1,48427177,1337,95.17,2.35,12,0.04,29.00,1172.00,4459,20220819,-38.10,2635,20230707,4.74,3690,-25.20,20230102,2635,4.74,20230707,4680,-41.03,20220819,2635,4.74,20230707,2.81,N,067290,500,242 억,,598305,N,N,0,N,00,N
|
|
20230712,100541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2765,10,2,0.36,36132525,13045,13.52,2765,2790,2750,3580,1930,2755,2769.84,1.24,0,-6054,2848,2801,2768,2721,2688,2785,2705,242,825,500,2030,5,1,48427177,1339,95.34,2.36,12,0.03,29.00,1172.00,4459,20220819,-37.99,2635,20230707,4.93,3690,-25.07,20230102,2635,4.93,20230707,4680,-40.92,20220819,2635,4.93,20230707,2.81,N,067290,500,242 억,,598305,N,N,0,N,00,N
|
|
20230712,090539,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2770,15,2,0.54,10906765,3943,4.09,2765,2770,2755,3580,1930,2755,2766.11,1.24,0,-3007,2848,2801,2768,2721,2688,2785,2705,242,825,500,2030,5,1,48427177,1341,95.52,2.36,12,0.01,29.00,1172.00,4459,20220819,-37.88,2635,20230707,5.12,3690,-24.93,20230102,2635,5.12,20230707,4680,-40.81,20220819,2635,5.12,20230707,2.81,N,067290,500,242 억,,598305,N,N,0,N,00,N
|
|
20230711,160531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2755,20,2,0.73,267173310,96438,51.87,2780,2815,2735,3555,1915,2735,2770.42,1.24,0,-3788,2831,2782,2721,2672,2611,2807,2697,242,820,500,2020,5,1,48427177,1334,95.00,2.35,12,0.20,29.00,1172.00,4459,20220819,-38.21,2635,20230707,4.55,3690,-25.34,20230102,2635,4.55,20230707,4680,-41.13,20220819,2635,4.55,20230707,2.85,N,067290,500,242 억,,602169,N,N,1,N,00,N
|
|
20230711,150532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2755,20,2,0.73,247914795,89412,48.09,2780,2815,2740,3555,1915,2735,2772.72,1.24,0,-3990,2831,2782,2721,2672,2611,2807,2697,242,820,500,2020,5,1,48427177,1334,95.00,2.35,12,0.18,29.00,1172.00,4459,20220819,-38.21,2635,20230707,4.55,3690,-25.34,20230102,2635,4.55,20230707,4680,-41.13,20220819,2635,4.55,20230707,2.85,N,067290,500,242 억,,602169,N,N,1,N,00,N
|
|
20230711,140529,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2755,20,2,0.73,229199920,82615,44.43,2780,2815,2740,3555,1915,2735,2774.31,1.24,0,-5904,2831,2782,2721,2672,2611,2807,2697,242,820,500,2020,5,1,48427177,1334,95.00,2.35,12,0.17,29.00,1172.00,4459,20220819,-38.21,2635,20230707,4.55,3690,-25.34,20230102,2635,4.55,20230707,4680,-41.13,20220819,2635,4.55,20230707,2.85,N,067290,500,242 억,,602169,N,N,1,N,00,N
|
|
20230711,130521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2755,20,2,0.73,209672800,75520,40.62,2780,2815,2740,3555,1915,2735,2776.39,1.24,0,-4058,2831,2782,2721,2672,2611,2807,2697,242,820,500,2020,5,1,48427177,1334,95.00,2.35,12,0.16,29.00,1172.00,4459,20220819,-38.21,2635,20230707,4.55,3690,-25.34,20230102,2635,4.55,20230707,4680,-41.13,20220819,2635,4.55,20230707,2.85,N,067290,500,242 억,,602169,N,N,1,N,00,N
|
|
20230711,120534,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2745,10,2,0.37,189062300,68044,36.60,2780,2815,2740,3555,1915,2735,2778.53,1.24,0,-3208,2831,2782,2721,2672,2611,2807,2697,242,820,500,2020,5,1,48427177,1329,94.66,2.34,12,0.14,29.00,1172.00,4459,20220819,-38.44,2635,20230707,4.17,3690,-25.61,20230102,2635,4.17,20230707,4680,-41.35,20220819,2635,4.17,20230707,2.85,N,067290,500,242 억,,602169,N,N,1,N,00,N
|
|
20230711,110537,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2760,25,2,0.91,144500755,51864,27.89,2780,2815,2745,3555,1915,2735,2786.15,1.24,0,-156,2831,2782,2721,2672,2611,2807,2697,242,820,500,2020,5,1,48427177,1337,95.17,2.35,12,0.11,29.00,1172.00,4459,20220819,-38.10,2635,20230707,4.74,3690,-25.20,20230102,2635,4.74,20230707,4680,-41.03,20220819,2635,4.74,20230707,2.85,N,067290,500,242 억,,602169,N,N,1,N,00,N
|
|
20230711,100535,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2795,60,2,2.19,86998610,31158,16.76,2780,2815,2745,3555,1915,2735,2792.18,1.24,0,1671,2831,2782,2721,2672,2611,2807,2697,242,820,500,2020,5,1,48427177,1354,96.38,2.38,12,0.06,29.00,1172.00,4459,20220819,-37.32,2635,20230707,6.07,3690,-24.25,20230102,2635,6.07,20230707,4680,-40.28,20220819,2635,6.07,20230707,2.85,N,067290,500,242 억,,602169,N,N,1,N,00,N
|
|
20230711,090534,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2785,50,2,1.83,23263230,8380,4.51,2780,2785,2745,3555,1915,2735,2776.04,1.24,0,-1826,2831,2782,2721,2672,2611,2807,2697,242,820,500,2020,5,1,48427177,1349,96.03,2.38,12,0.02,29.00,1172.00,4459,20220819,-37.54,2635,20230707,5.69,3690,-24.53,20230102,2635,5.69,20230707,4680,-40.49,20220819,2635,5.69,20230707,2.85,N,067290,500,242 억,,602169,N,N,1,N,00,N
|
|
20230710,160531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2735,75,2,2.82,493062375,180473,117.11,2660,2770,2660,3455,1865,2660,2732.06,1.25,0,-1051,2756,2707,2671,2622,2586,2690,2605,242,795,500,1960,5,1,48427177,1324,94.31,2.33,12,0.37,29.00,1172.00,4459,20220819,-38.66,2635,20230707,3.80,3690,-25.88,20230102,2635,3.80,20230707,4680,-41.56,20220819,2635,3.80,20230707,2.92,N,067290,500,242 억,,603220,N,N,1,N,00,N
|
|
20230710,150529,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2725,65,2,2.44,472392345,172903,112.20,2660,2770,2660,3455,1865,2660,2732.12,1.25,0,-1555,2756,2707,2671,2622,2586,2690,2605,242,795,500,1960,5,1,48427177,1320,93.97,2.33,12,0.36,29.00,1172.00,4459,20220819,-38.89,2635,20230707,3.42,3690,-26.15,20230102,2635,3.42,20230707,4680,-41.77,20220819,2635,3.42,20230707,2.92,N,067290,500,242 억,,603220,N,N,1,N,00,N
|
|
20230710,140526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2725,65,2,2.44,420642590,153896,99.87,2660,2770,2660,3455,1865,2660,2733.29,1.25,0,-2672,2756,2707,2671,2622,2586,2690,2605,242,795,500,1960,5,1,48427177,1320,93.97,2.33,12,0.32,29.00,1172.00,4459,20220819,-38.89,2635,20230707,3.42,3690,-26.15,20230102,2635,3.42,20230707,4680,-41.77,20220819,2635,3.42,20230707,2.92,N,067290,500,242 억,,603220,N,N,1,N,00,N
|
|
20230710,130521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2710,50,2,1.88,398710305,145847,94.64,2660,2770,2660,3455,1865,2660,2733.76,1.25,0,-1523,2756,2707,2671,2622,2586,2690,2605,242,795,500,1960,5,1,48427177,1312,93.45,2.31,12,0.30,29.00,1172.00,4459,20220819,-39.22,2635,20230707,2.85,3690,-26.56,20230102,2635,2.85,20230707,4680,-42.09,20220819,2635,2.85,20230707,2.92,N,067290,500,242 억,,603220,N,N,1,N,00,N
|
|
20230710,120531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2720,60,2,2.26,373410310,136547,88.61,2660,2770,2660,3455,1865,2660,2734.67,1.25,0,-2036,2756,2707,2671,2622,2586,2690,2605,242,795,500,1960,5,1,48427177,1317,93.79,2.32,12,0.28,29.00,1172.00,4459,20220819,-39.00,2635,20230707,3.23,3690,-26.29,20230102,2635,3.23,20230707,4680,-41.88,20220819,2635,3.23,20230707,2.92,N,067290,500,242 억,,603220,N,N,1,N,00,N
|
|
20230710,110532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2735,75,2,2.82,337548225,123391,80.07,2660,2770,2660,3455,1865,2660,2735.60,1.25,0,-2851,2756,2707,2671,2622,2586,2690,2605,242,795,500,1960,5,1,48427177,1324,94.31,2.33,12,0.25,29.00,1172.00,4459,20220819,-38.66,2635,20230707,3.80,3690,-25.88,20230102,2635,3.80,20230707,4680,-41.56,20220819,2635,3.80,20230707,2.92,N,067290,500,242 억,,603220,N,N,1,N,00,N
|
|
20230710,100531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2750,90,2,3.38,256154185,93724,60.82,2660,2770,2660,3455,1865,2660,2733.07,1.25,0,-5882,2756,2707,2671,2622,2586,2690,2605,242,795,500,1960,5,1,48427177,1332,94.83,2.35,12,0.19,29.00,1172.00,4459,20220819,-38.33,2635,20230707,4.36,3690,-25.47,20230102,2635,4.36,20230707,4680,-41.24,20220819,2635,4.36,20230707,2.92,N,067290,500,242 억,,603220,N,N,1,N,00,N
|
|
20230710,090526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2695,35,2,1.32,33332165,12379,8.03,2660,2740,2660,3455,1865,2660,2692.64,1.25,0,-7358,2756,2707,2671,2622,2586,2690,2605,242,795,500,1960,5,1,48427177,1305,92.93,2.30,12,0.03,29.00,1172.00,4459,20220819,-39.56,2635,20230707,2.28,3690,-26.96,20230102,2635,2.28,20230707,4680,-42.41,20220819,2635,2.28,20230707,2.92,N,067290,500,242 억,,603220,N,N,1,N,00,N
|
|
20230707,160523,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2660,-20,5,-0.75,410342690,154075,47.74,2680,2720,2635,3480,1880,2680,2663.30,1.32,0,-34507,2843,2761,2718,2636,2593,2740,2615,242,800,500,1980,5,1,48427177,1288,91.72,2.27,12,0.32,29.00,1172.00,4459,20220819,-40.35,2635,20230707,0.95,3690,-27.91,20230102,2635,0.95,20230707,4680,-43.16,20220819,2635,0.95,20230707,2.92,N,067290,500,242 억,,638059,N,N,1,N,00,N
|
|
20230707,150526,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2655,-25,5,-0.93,392248250,147269,45.63,2680,2720,2635,3480,1880,2680,2663.47,1.32,0,-33948,2843,2761,2718,2636,2593,2740,2615,242,800,500,1980,5,1,48427177,1286,91.55,2.27,12,0.30,29.00,1172.00,4459,20220819,-40.46,2635,20230707,0.76,3690,-28.05,20230102,2635,0.76,20230707,4680,-43.27,20220819,2635,0.76,20230707,2.92,N,067290,500,242 억,,638059,N,N,0,N,00,N
|
|
20230707,140534,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2650,-30,5,-1.12,336440665,126183,39.09,2680,2720,2635,3480,1880,2680,2666.28,1.32,0,-31463,2843,2761,2718,2636,2593,2740,2615,242,800,500,1980,5,1,48427177,1283,91.38,2.26,12,0.26,29.00,1172.00,4459,20220819,-40.57,2635,20230707,0.57,3690,-28.18,20230102,2635,0.57,20230707,4680,-43.38,20220819,2635,0.57,20230707,2.92,N,067290,500,242 억,,638059,N,N,0,N,00,N
|
|
20230707,130530,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2650,-30,5,-1.12,287015000,107496,33.30,2680,2720,2635,3480,1880,2680,2670.00,1.32,0,-34241,2843,2761,2718,2636,2593,2740,2615,242,800,500,1980,5,1,48427177,1283,91.38,2.26,12,0.22,29.00,1172.00,4459,20220819,-40.57,2635,20230707,0.57,3690,-28.18,20230102,2635,0.57,20230707,4680,-43.38,20220819,2635,0.57,20230707,2.92,N,067290,500,242 억,,638059,N,N,0,N,00,N
|
|
20230707,120530,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2665,-15,5,-0.56,238391455,89237,27.65,2680,2720,2635,3480,1880,2680,2671.43,1.32,0,-34771,2843,2761,2718,2636,2593,2740,2615,242,800,500,1980,5,1,48427177,1291,91.90,2.27,12,0.18,29.00,1172.00,4459,20220819,-40.23,2635,20230707,1.14,3690,-27.78,20230102,2635,1.14,20230707,4680,-43.06,20220819,2635,1.14,20230707,2.92,N,067290,500,242 억,,638059,N,N,0,N,00,N
|
|
20230707,110531,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2670,-10,5,-0.37,186836300,70055,21.70,2680,2695,2635,3480,1880,2680,2666.97,1.32,0,-28486,2843,2761,2718,2636,2593,2740,2615,242,800,500,1980,5,1,48427177,1293,92.07,2.28,12,0.14,29.00,1172.00,4459,20220819,-40.12,2635,20230707,1.33,3690,-27.64,20230102,2635,1.33,20230707,4680,-42.95,20220819,2635,1.33,20230707,2.92,N,067290,500,242 억,,638059,N,N,0,N,00,N
|
|
20230707,100525,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2665,-15,5,-0.56,94717855,35467,10.99,2680,2695,2635,3480,1880,2680,2670.56,1.32,0,-17218,2843,2761,2718,2636,2593,2740,2615,242,800,500,1980,5,1,48427177,1291,91.90,2.27,12,0.07,29.00,1172.00,4459,20220819,-40.23,2635,20230707,1.14,3690,-27.78,20230102,2635,1.14,20230707,4680,-43.06,20220819,2635,1.14,20230707,2.92,N,067290,500,242 억,,638059,N,N,0,N,00,N
|
|
20230707,090524,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2680,0,3,0.00,21867825,8160,2.53,2680,2690,2675,3480,1880,2680,2679.88,1.32,0,-3798,2843,2761,2718,2636,2593,2740,2615,242,800,500,1980,5,1,48427177,1298,92.41,2.29,12,0.02,29.00,1172.00,4459,20220819,-39.90,2675,20230707,0.19,3690,-27.37,20230102,2675,0.19,20230707,4680,-42.74,20220819,2675,0.19,20230707,2.92,N,067290,500,242 억,,638059,N,N,0,N,00,N
|
|
20230706,160526,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2680,-120,5,-4.29,876918875,322282,245.92,2795,2800,2675,3640,1960,2800,2720.99,1.34,0,-10522,2910,2855,2820,2765,2730,2837,2747,242,840,500,2070,5,1,48427177,1298,92.41,2.29,12,0.67,29.00,1172.00,4459,20220819,-39.90,2675,20230706,0.19,3690,-27.37,20230102,2675,0.19,20230706,4680,-42.74,20220819,2675,0.19,20230706,2.91,N,067290,500,242 억,,650612,N,N,2,N,00,N
|
|
20230706,150526,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2700,-100,5,-3.57,797459925,292659,223.31,2795,2800,2675,3640,1960,2800,2724.88,1.34,0,-23086,2910,2855,2820,2765,2730,2837,2747,242,840,500,2070,5,1,48427177,1308,93.10,2.30,12,0.60,29.00,1172.00,4459,20220819,-39.45,2675,20230706,0.93,3690,-26.83,20230102,2675,0.93,20230706,4680,-42.31,20220819,2675,0.93,20230706,2.91,N,067290,500,242 억,,650612,N,N,2,N,00,N
|
|
20230706,140527,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2720,-80,5,-2.86,580863950,212258,161.96,2795,2800,2680,3640,1960,2800,2736.59,1.34,0,-34594,2910,2855,2820,2765,2730,2837,2747,242,840,500,2070,5,1,48427177,1317,93.79,2.32,12,0.44,29.00,1172.00,4459,20220819,-39.00,2680,20230706,1.49,3690,-26.29,20230102,2680,1.49,20230706,4680,-41.88,20220819,2680,1.49,20230706,2.91,N,067290,500,242 억,,650612,N,N,2,N,00,N
|
|
20230706,130526,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2720,-80,5,-2.86,431684115,156983,119.79,2795,2800,2720,3640,1960,2800,2749.88,1.34,0,-33378,2910,2855,2820,2765,2730,2837,2747,242,840,500,2070,5,1,48427177,1317,93.79,2.32,12,0.32,29.00,1172.00,4459,20220819,-39.00,2720,20230706,0.00,3690,-26.29,20230102,2720,0.00,20230706,4680,-41.88,20220819,2720,0.00,20230706,2.91,N,067290,500,242 억,,650612,N,N,2,N,00,N
|
|
20230706,120524,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2755,-45,5,-1.61,314873145,114266,87.19,2795,2800,2735,3640,1960,2800,2755.62,1.34,0,-19703,2910,2855,2820,2765,2730,2837,2747,242,840,500,2070,5,1,48427177,1334,95.00,2.35,12,0.24,29.00,1172.00,4459,20220819,-38.21,2735,20230706,0.73,3690,-25.34,20230102,2735,0.73,20230706,4680,-41.13,20220819,2735,0.73,20230706,2.91,N,067290,500,242 억,,650612,N,N,2,N,00,N
|
|
20230706,110529,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2750,-50,5,-1.79,257138115,93207,71.12,2795,2800,2740,3640,1960,2800,2758.79,1.34,0,-15771,2910,2855,2820,2765,2730,2837,2747,242,840,500,2070,5,1,48427177,1332,94.83,2.35,12,0.19,29.00,1172.00,4459,20220819,-38.33,2740,20230706,0.36,3690,-25.47,20230102,2740,0.36,20230706,4680,-41.24,20220819,2740,0.36,20230706,2.91,N,067290,500,242 억,,650612,N,N,2,N,00,N
|
|
20230706,100525,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2770,-30,5,-1.07,180647195,65434,49.93,2795,2800,2740,3640,1960,2800,2760.75,1.34,0,-12926,2910,2855,2820,2765,2730,2837,2747,242,840,500,2070,5,1,48427177,1341,95.52,2.36,12,0.14,29.00,1172.00,4459,20220819,-37.88,2740,20230706,1.09,3690,-24.93,20230102,2740,1.09,20230706,4680,-40.81,20220819,2740,1.09,20230706,2.91,N,067290,500,242 억,,650612,N,N,2,N,00,N
|
|
20230706,090525,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2785,-15,5,-0.54,4028145,1443,1.10,2795,2800,2785,3640,1960,2800,2791.51,1.34,0,-354,2910,2855,2820,2765,2730,2837,2747,242,840,500,2070,5,1,48427177,1349,96.03,2.38,12,0.00,29.00,1172.00,4459,20220819,-37.54,2785,20230706,0.00,3690,-24.53,20230102,2785,0.00,20230706,4680,-40.49,20220819,2785,0.00,20230706,2.91,N,067290,500,242 억,,650612,N,N,2,N,00,N
|
|
20230705,160523,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2800,-45,5,-1.58,367241340,130383,130.55,2845,2875,2785,3695,1995,2845,2816.72,1.39,0,-24247,2885,2865,2845,2825,2805,2855,2815,242,850,500,2100,5,1,48427177,1356,96.55,2.39,12,0.27,29.00,1172.00,4459,20220819,-37.21,2785,20230705,0.54,3690,-24.12,20230102,2785,0.54,20230705,4680,-40.17,20220819,2785,0.54,20230705,2.94,N,067290,500,242 억,,674859,N,N,2,N,00,N
|
|
20230705,150521,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2810,-35,5,-1.23,339387175,120438,120.59,2845,2875,2785,3695,1995,2845,2817.94,1.39,0,-22592,2885,2865,2845,2825,2805,2855,2815,242,850,500,2100,5,1,48427177,1361,96.90,2.40,12,0.25,29.00,1172.00,4459,20220819,-36.98,2785,20230705,0.90,3690,-23.85,20230102,2785,0.90,20230705,4680,-39.96,20220819,2785,0.90,20230705,2.94,N,067290,500,242 억,,674859,N,N,0,N,00,N
|
|
20230705,140516,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2825,-20,5,-0.70,242666500,85975,86.09,2845,2875,2800,3695,1995,2845,2822.52,1.39,0,-15619,2885,2865,2845,2825,2805,2855,2815,242,850,500,2100,5,1,48427177,1368,97.41,2.41,12,0.18,29.00,1172.00,4459,20220819,-36.64,2800,20230705,0.89,3690,-23.44,20230102,2800,0.89,20230705,4680,-39.64,20220819,2800,0.89,20230705,2.94,N,067290,500,242 억,,674859,N,N,0,N,00,N
|
|
20230705,130517,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2830,-15,5,-0.53,215093515,76219,76.32,2845,2875,2800,3695,1995,2845,2822.05,1.39,0,-9667,2885,2865,2845,2825,2805,2855,2815,242,850,500,2100,5,1,48427177,1370,97.59,2.41,12,0.16,29.00,1172.00,4459,20220819,-36.53,2800,20230705,1.07,3690,-23.31,20230102,2800,1.07,20230705,4680,-39.53,20220819,2800,1.07,20230705,2.94,N,067290,500,242 억,,674859,N,N,0,N,00,N
|
|
20230705,120516,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2825,-20,5,-0.70,198457050,70332,70.42,2845,2875,2800,3695,1995,2845,2821.72,1.39,0,-8657,2885,2865,2845,2825,2805,2855,2815,242,850,500,2100,5,1,48427177,1368,97.41,2.41,12,0.15,29.00,1172.00,4459,20220819,-36.64,2800,20230705,0.89,3690,-23.44,20230102,2800,0.89,20230705,4680,-39.64,20220819,2800,0.89,20230705,2.94,N,067290,500,242 억,,674859,N,N,0,N,00,N
|
|
20230705,110521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2830,-15,5,-0.53,75442370,26554,26.59,2845,2875,2825,3695,1995,2845,2841.09,1.39,0,-7203,2885,2865,2845,2825,2805,2855,2815,242,850,500,2100,5,1,48427177,1370,97.59,2.41,12,0.05,29.00,1172.00,4459,20220819,-36.53,2800,20230626,1.07,3690,-23.31,20230102,2800,1.07,20230626,4680,-39.53,20220819,2800,1.07,20230626,2.94,N,067290,500,242 억,,674859,N,N,0,N,00,N
|
|
20230705,100519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2840,-5,5,-0.18,30478200,10710,10.72,2845,2875,2835,3695,1995,2845,2845.77,1.39,0,-3415,2885,2865,2845,2825,2805,2855,2815,242,850,500,2100,5,1,48427177,1375,97.93,2.42,12,0.02,29.00,1172.00,4459,20220819,-36.31,2800,20230626,1.43,3690,-23.04,20230102,2800,1.43,20230626,4680,-39.32,20220819,2800,1.43,20230626,2.94,N,067290,500,242 억,,674859,N,N,0,N,00,N
|
|
20230705,090517,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2850,5,2,0.18,2901695,1019,1.02,2845,2855,2845,3695,1995,2845,2847.59,1.39,0,-405,2885,2865,2845,2825,2805,2855,2815,242,850,500,2100,5,1,48427177,1380,98.28,2.43,12,0.00,29.00,1172.00,4459,20220819,-36.08,2800,20230626,1.79,3690,-22.76,20230102,2800,1.79,20230626,4680,-39.10,20220819,2800,1.79,20230626,2.94,N,067290,500,242 억,,674859,N,N,0,N,00,N
|
|
20230704,160516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2845,-20,5,-0.70,283485410,99853,104.51,2850,2865,2825,3720,2010,2865,2839.02,1.47,0,-34316,2935,2900,2875,2840,2815,2887,2827,242,855,500,2120,5,1,48427177,1378,98.10,2.43,12,0.21,29.00,1172.00,4459,20220819,-36.20,2800,20230626,1.61,3690,-22.90,20230102,2800,1.61,20230626,4680,-39.21,20220819,2800,1.61,20230626,2.96,N,067290,500,242 억,,710202,N,N,8,N,00,N
|
|
20230704,150510,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2835,-30,5,-1.05,254021740,89478,93.65,2850,2865,2825,3720,2010,2865,2838.93,1.47,0,-34525,2935,2900,2875,2840,2815,2887,2827,242,855,500,2120,5,1,48427177,1373,97.76,2.42,12,0.18,29.00,1172.00,4459,20220819,-36.42,2800,20230626,1.25,3690,-23.17,20230102,2800,1.25,20230626,4680,-39.42,20220819,2800,1.25,20230626,2.96,N,067290,500,242 억,,710202,N,N,8,N,00,N
|
|
20230704,140515,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2840,-25,5,-0.87,242425020,85394,89.38,2850,2865,2825,3720,2010,2865,2838.90,1.47,0,-33993,2935,2900,2875,2840,2815,2887,2827,242,855,500,2120,5,1,48427177,1375,97.93,2.42,12,0.18,29.00,1172.00,4459,20220819,-36.31,2800,20230626,1.43,3690,-23.04,20230102,2800,1.43,20230626,4680,-39.32,20220819,2800,1.43,20230626,2.96,N,067290,500,242 억,,710202,N,N,8,N,00,N
|
|
20230704,130507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2840,-25,5,-0.87,234350105,82554,86.41,2850,2865,2825,3720,2010,2865,2838.75,1.47,0,-33193,2935,2900,2875,2840,2815,2887,2827,242,855,500,2120,5,1,48427177,1375,97.93,2.42,12,0.17,29.00,1172.00,4459,20220819,-36.31,2800,20230626,1.43,3690,-23.04,20230102,2800,1.43,20230626,4680,-39.32,20220819,2800,1.43,20230626,2.96,N,067290,500,242 억,,710202,N,N,8,N,00,N
|
|
20230704,120512,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2845,-20,5,-0.70,209023030,73635,77.07,2850,2865,2825,3720,2010,2865,2838.64,1.47,0,-32133,2935,2900,2875,2840,2815,2887,2827,242,855,500,2120,5,1,48427177,1378,98.10,2.43,12,0.15,29.00,1172.00,4459,20220819,-36.20,2800,20230626,1.61,3690,-22.90,20230102,2800,1.61,20230626,4680,-39.21,20220819,2800,1.61,20230626,2.96,N,067290,500,242 억,,710202,N,N,8,N,00,N
|
|
20230704,110508,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2840,-25,5,-0.87,187136875,65930,69.01,2850,2865,2825,3720,2010,2865,2838.42,1.47,0,-29360,2935,2900,2875,2840,2815,2887,2827,242,855,500,2120,5,1,48427177,1375,97.93,2.42,12,0.14,29.00,1172.00,4459,20220819,-36.31,2800,20230626,1.43,3690,-23.04,20230102,2800,1.43,20230626,4680,-39.32,20220819,2800,1.43,20230626,2.96,N,067290,500,242 억,,710202,N,N,8,N,00,N
|
|
20230704,100506,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2835,-30,5,-1.05,104493280,36847,38.57,2850,2860,2825,3720,2010,2865,2835.87,1.47,0,-11005,2935,2900,2875,2840,2815,2887,2827,242,855,500,2120,5,1,48427177,1373,97.76,2.42,12,0.08,29.00,1172.00,4459,20220819,-36.42,2800,20230626,1.25,3690,-23.17,20230102,2800,1.25,20230626,4680,-39.42,20220819,2800,1.25,20230626,2.96,N,067290,500,242 억,,710202,N,N,8,N,00,N
|
|
20230704,090506,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2845,-20,5,-0.70,30935625,10897,11.41,2850,2860,2825,3720,2010,2865,2838.91,1.47,0,530,2935,2900,2875,2840,2815,2887,2827,242,855,500,2120,5,1,48427177,1378,98.10,2.43,12,0.02,29.00,1172.00,4459,20220819,-36.20,2800,20230626,1.61,3690,-22.90,20230102,2800,1.61,20230626,4680,-39.21,20220819,2800,1.61,20230626,2.96,N,067290,500,242 억,,710202,N,N,8,N,00,N
|
|
20230703,160459,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2865,15,2,0.53,274388220,95510,102.12,2875,2910,2850,3705,1995,2850,2872.89,1.47,0,-1483,2926,2887,2861,2822,2796,2875,2810,242,855,500,2100,5,1,48427177,1387,98.79,2.44,12,0.20,29.00,1172.00,4459,20220819,-35.75,2800,20230626,2.32,3690,-22.36,20230102,2800,2.32,20230626,4680,-38.78,20220819,2800,2.32,20230626,2.97,N,067290,500,242 억,,712747,N,N,8,N,00,N
|
|
20230703,150504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2870,20,2,0.70,242981975,84517,90.37,2875,2910,2850,3705,1995,2850,2874.95,1.47,0,-3046,2926,2887,2861,2822,2796,2875,2810,242,855,500,2100,5,1,48427177,1390,98.97,2.45,12,0.17,29.00,1172.00,4459,20220819,-35.64,2800,20230626,2.50,3690,-22.22,20230102,2800,2.50,20230626,4680,-38.68,20220819,2800,2.50,20230626,2.97,N,067290,500,242 억,,712747,N,N,0,N,00,N
|
|
20230703,140504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2870,20,2,0.70,191639245,66587,71.20,2875,2910,2855,3705,1995,2850,2878.03,1.47,0,-2830,2926,2887,2861,2822,2796,2875,2810,242,855,500,2100,5,1,48427177,1390,98.97,2.45,12,0.14,29.00,1172.00,4459,20220819,-35.64,2800,20230626,2.50,3690,-22.22,20230102,2800,2.50,20230626,4680,-38.68,20220819,2800,2.50,20230626,2.97,N,067290,500,242 억,,712747,N,N,0,N,00,N
|
|
20230703,130503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2885,35,2,1.23,150811520,52365,55.99,2875,2910,2855,3705,1995,2850,2880.01,1.47,0,-222,2926,2887,2861,2822,2796,2875,2810,242,855,500,2100,5,1,48427177,1397,99.48,2.46,12,0.11,29.00,1172.00,4459,20220819,-35.30,2800,20230626,3.04,3690,-21.82,20230102,2800,3.04,20230626,4680,-38.35,20220819,2800,3.04,20230626,2.97,N,067290,500,242 억,,712747,N,N,0,N,00,N
|
|
20230703,120507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2885,35,2,1.23,132959565,46162,49.36,2875,2910,2855,3705,1995,2850,2880.28,1.47,0,500,2926,2887,2861,2822,2796,2875,2810,242,855,500,2100,5,1,48427177,1397,99.48,2.46,12,0.10,29.00,1172.00,4459,20220819,-35.30,2800,20230626,3.04,3690,-21.82,20230102,2800,3.04,20230626,4680,-38.35,20220819,2800,3.04,20230626,2.97,N,067290,500,242 억,,712747,N,N,0,N,00,N
|
|
20230703,110502,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2885,35,2,1.23,75898430,26331,28.15,2875,2910,2855,3705,1995,2850,2882.47,1.47,0,3610,2926,2887,2861,2822,2796,2875,2810,242,855,500,2100,5,1,48427177,1397,99.48,2.46,12,0.05,29.00,1172.00,4459,20220819,-35.30,2800,20230626,3.04,3690,-21.82,20230102,2800,3.04,20230626,4680,-38.35,20220819,2800,3.04,20230626,2.97,N,067290,500,242 억,,712747,N,N,0,N,00,N
|
|
20230703,100455,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2885,35,2,1.23,65023555,22563,24.12,2875,2910,2855,3705,1995,2850,2881.87,1.47,0,4149,2926,2887,2861,2822,2796,2875,2810,242,855,500,2100,5,1,48427177,1397,99.48,2.46,12,0.05,29.00,1172.00,4459,20220819,-35.30,2800,20230626,3.04,3690,-21.82,20230102,2800,3.04,20230626,4680,-38.35,20220819,2800,3.04,20230626,2.97,N,067290,500,242 억,,712747,N,N,0,N,00,N
|
|
20230703,090459,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2885,35,2,1.23,6214000,2159,2.31,2875,2890,2875,3705,1995,2850,2878.18,1.47,0,-132,2926,2887,2861,2822,2796,2875,2810,242,855,500,2100,5,1,48427177,1397,99.48,2.46,12,0.00,29.00,1172.00,4459,20220819,-35.30,2800,20230626,3.04,3690,-21.82,20230102,2800,3.04,20230626,4680,-38.35,20220819,2800,3.04,20230626,2.97,N,067290,500,242 억,,712747,N,N,0,N,00,N
|