154 lines
63 KiB
CSV
154 lines
63 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
|
|
20230927,160610,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2655,35,2,1.34,203393585,77313,29.98,2565,2685,2565,3405,1835,2620,2630.56,1.25,0,1327,2760,2690,2650,2580,2540,2670,2560,242,785,500,1930,5,1,48427177,1286,91.55,2.27,12,0.16,29.00,1172.00,3973,20221216,-33.17,2565,20230927,3.51,3690,-28.05,20230102,2565,3.51,20230927,4170,-36.33,20221216,2565,3.51,20230927,2.82,N,067290,500,242 억,,604707,N,N,1,N,00,N
|
|
20230927,150614,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2670,50,2,1.91,191137995,72704,28.19,2565,2685,2565,3405,1835,2620,2628.99,1.25,0,2582,2760,2690,2650,2580,2540,2670,2560,242,785,500,1930,5,1,48427177,1293,92.07,2.28,12,0.15,29.00,1172.00,3973,20221216,-32.80,2565,20230927,4.09,3690,-27.64,20230102,2565,4.09,20230927,4170,-35.97,20221216,2565,4.09,20230927,2.82,N,067290,500,242 억,,604707,N,N,0,N,00,N
|
|
20230927,140614,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2665,45,2,1.72,181834285,69205,26.83,2565,2685,2565,3405,1835,2620,2627.47,1.25,0,1862,2760,2690,2650,2580,2540,2670,2560,242,785,500,1930,5,1,48427177,1291,91.90,2.27,12,0.14,29.00,1172.00,3973,20221216,-32.92,2565,20230927,3.90,3690,-27.78,20230102,2565,3.90,20230927,4170,-36.09,20221216,2565,3.90,20230927,2.82,N,067290,500,242 억,,604707,N,N,0,N,00,N
|
|
20230927,130607,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2650,30,2,1.15,163000655,62127,24.09,2565,2675,2565,3405,1835,2620,2623.67,1.25,0,2842,2760,2690,2650,2580,2540,2670,2560,242,785,500,1930,5,1,48427177,1283,91.38,2.26,12,0.13,29.00,1172.00,3973,20221216,-33.30,2565,20230927,3.31,3690,-28.18,20230102,2565,3.31,20230927,4170,-36.45,20221216,2565,3.31,20230927,2.82,N,067290,500,242 억,,604707,N,N,0,N,00,N
|
|
20230927,120607,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2645,25,2,0.95,152541485,58174,22.56,2565,2675,2565,3405,1835,2620,2622.16,1.25,0,2212,2760,2690,2650,2580,2540,2670,2560,242,785,500,1930,5,1,48427177,1281,91.21,2.26,12,0.12,29.00,1172.00,3973,20221216,-33.43,2565,20230927,3.12,3690,-28.32,20230102,2565,3.12,20230927,4170,-36.57,20221216,2565,3.12,20230927,2.82,N,067290,500,242 억,,604707,N,N,0,N,00,N
|
|
20230927,110612,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2655,35,2,1.34,137355520,52439,20.33,2565,2675,2565,3405,1835,2620,2619.34,1.25,0,5900,2760,2690,2650,2580,2540,2670,2560,242,785,500,1930,5,1,48427177,1286,91.55,2.27,12,0.11,29.00,1172.00,3973,20221216,-33.17,2565,20230927,3.51,3690,-28.05,20230102,2565,3.51,20230927,4170,-36.33,20221216,2565,3.51,20230927,2.82,N,067290,500,242 억,,604707,N,N,0,N,00,N
|
|
20230927,100608,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2660,40,2,1.53,119841500,45855,17.78,2565,2660,2565,3405,1835,2620,2613.49,1.25,0,8056,2760,2690,2650,2580,2540,2670,2560,242,785,500,1930,5,1,48427177,1288,91.72,2.27,12,0.09,29.00,1172.00,3973,20221216,-33.05,2565,20230927,3.70,3690,-27.91,20230102,2565,3.70,20230927,4170,-36.21,20221216,2565,3.70,20230927,2.82,N,067290,500,242 억,,604707,N,N,0,N,00,N
|
|
20230927,090616,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2635,15,2,0.57,64307400,24851,9.64,2565,2635,2565,3405,1835,2620,2587.72,1.25,0,5267,2760,2690,2650,2580,2540,2670,2560,242,785,500,1930,5,1,48427177,1276,90.86,2.25,12,0.05,29.00,1172.00,3973,20221216,-33.68,2565,20230927,2.73,3690,-28.59,20230102,2565,2.73,20230927,4170,-36.81,20221216,2565,2.73,20230927,2.82,N,067290,500,242 억,,604707,N,N,0,N,00,N
|
|
20230926,160607,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2620,-75,5,-2.78,677453085,256157,324.38,2690,2720,2610,3500,1890,2695,2644.70,1.18,0,34395,2778,2736,2713,2671,2648,2725,2660,242,805,500,1990,5,1,48427177,1269,90.34,2.24,12,0.53,29.00,1172.00,3973,20221216,-34.05,2610,20230926,0.38,3690,-29.00,20230102,2610,0.38,20230926,4170,-37.17,20221216,2610,0.38,20230926,2.86,N,067290,500,242 억,,569723,N,N,0,N,00,N
|
|
20230926,150608,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2635,-60,5,-2.23,651050625,246092,311.64,2690,2720,2610,3500,1890,2695,2645.53,1.18,0,38210,2778,2736,2713,2671,2648,2725,2660,242,805,500,1990,5,1,48427177,1276,90.86,2.25,12,0.51,29.00,1172.00,3973,20221216,-33.68,2610,20230926,0.96,3690,-28.59,20230102,2610,0.96,20230926,4170,-36.81,20221216,2610,0.96,20230926,2.86,N,067290,500,242 억,,569723,N,N,0,N,00,N
|
|
20230926,140602,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2640,-55,5,-2.04,554625010,209276,265.02,2690,2720,2610,3500,1890,2695,2650.17,1.18,0,28745,2778,2736,2713,2671,2648,2725,2660,242,805,500,1990,5,1,48427177,1278,91.03,2.25,12,0.43,29.00,1172.00,3973,20221216,-33.55,2610,20230926,1.15,3690,-28.46,20230102,2610,1.15,20230926,4170,-36.69,20221216,2610,1.15,20230926,2.86,N,067290,500,242 억,,569723,N,N,0,N,00,N
|
|
20230926,130605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2670,-25,5,-0.93,429727590,161812,204.91,2690,2720,2630,3500,1890,2695,2655.68,1.18,0,22787,2778,2736,2713,2671,2648,2725,2660,242,805,500,1990,5,1,48427177,1293,92.07,2.28,12,0.33,29.00,1172.00,3973,20221216,-32.80,2625,20230726,1.71,3690,-27.64,20230102,2625,1.71,20230726,4170,-35.97,20221216,2625,1.71,20230726,2.86,N,067290,500,242 억,,569723,N,N,0,N,00,N
|
|
20230926,120608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2650,-45,5,-1.67,329903350,124183,157.26,2690,2720,2635,3500,1890,2695,2656.54,1.18,0,25495,2778,2736,2713,2671,2648,2725,2660,242,805,500,1990,5,1,48427177,1283,91.38,2.26,12,0.26,29.00,1172.00,3973,20221216,-33.30,2625,20230726,0.95,3690,-28.18,20230102,2625,0.95,20230726,4170,-36.45,20221216,2625,0.95,20230726,2.86,N,067290,500,242 억,,569723,N,N,0,N,00,N
|
|
20230926,110606,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2655,-40,5,-1.48,256639435,96524,122.23,2690,2720,2640,3500,1890,2695,2658.75,1.18,0,25672,2778,2736,2713,2671,2648,2725,2660,242,805,500,1990,5,1,48427177,1286,91.55,2.27,12,0.20,29.00,1172.00,3973,20221216,-33.17,2625,20230726,1.14,3690,-28.05,20230102,2625,1.14,20230726,4170,-36.33,20221216,2625,1.14,20230726,2.86,N,067290,500,242 억,,569723,N,N,0,N,00,N
|
|
20230926,100604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2655,-40,5,-1.48,130192195,48744,61.73,2690,2720,2650,3500,1890,2695,2670.86,1.18,0,939,2778,2736,2713,2671,2648,2725,2660,242,805,500,1990,5,1,48427177,1286,91.55,2.27,12,0.10,29.00,1172.00,3973,20221216,-33.17,2625,20230726,1.14,3690,-28.05,20230102,2625,1.14,20230726,4170,-36.33,20221216,2625,1.14,20230726,2.86,N,067290,500,242 억,,569723,N,N,0,N,00,N
|
|
20230926,090605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2695,0,3,0.00,5245850,1947,2.47,2690,2710,2690,3500,1890,2695,2694.26,1.18,0,236,2778,2736,2713,2671,2648,2725,2660,242,805,500,1990,5,1,48427177,1305,92.93,2.30,12,0.00,29.00,1172.00,3973,20221216,-32.17,2625,20230726,2.67,3690,-26.96,20230102,2625,2.67,20230726,4170,-35.37,20221216,2625,2.67,20230726,2.86,N,067290,500,242 억,,569723,N,N,0,N,00,N
|
|
20230925,160605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2695,-35,5,-1.28,205398750,75814,111.79,2705,2755,2690,3545,1915,2730,2709.25,1.20,0,-10727,2810,2770,2725,2685,2640,2790,2705,242,815,500,2020,5,1,48427177,1305,92.93,2.30,12,0.16,29.00,1172.00,3973,20221216,-32.17,2625,20230726,2.67,3690,-26.96,20230102,2625,2.67,20230726,4170,-35.37,20221216,2625,2.67,20230726,2.88,N,067290,500,242 억,,580435,N,N,0,N,00,N
|
|
20230925,150608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2695,-35,5,-1.28,181077465,66802,98.50,2705,2755,2690,3545,1915,2730,2710.66,1.20,0,-10733,2810,2770,2725,2685,2640,2790,2705,242,815,500,2020,5,1,48427177,1305,92.93,2.30,12,0.14,29.00,1172.00,3973,20221216,-32.17,2625,20230726,2.67,3690,-26.96,20230102,2625,2.67,20230726,4170,-35.37,20221216,2625,2.67,20230726,2.88,N,067290,500,242 억,,580435,N,N,0,N,00,N
|
|
20230925,140558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2715,-15,5,-0.55,152560915,56249,82.94,2705,2755,2690,3545,1915,2730,2712.24,1.20,0,-8462,2810,2770,2725,2685,2640,2790,2705,242,815,500,2020,5,1,48427177,1315,93.62,2.32,12,0.12,29.00,1172.00,3973,20221216,-31.66,2625,20230726,3.43,3690,-26.42,20230102,2625,3.43,20230726,4170,-34.89,20221216,2625,3.43,20230726,2.88,N,067290,500,242 억,,580435,N,N,0,N,00,N
|
|
20230925,130602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2720,-10,5,-0.37,140141725,51670,76.19,2705,2755,2690,3545,1915,2730,2712.25,1.20,0,-7414,2810,2770,2725,2685,2640,2790,2705,242,815,500,2020,5,1,48427177,1317,93.79,2.32,12,0.11,29.00,1172.00,3973,20221216,-31.54,2625,20230726,3.62,3690,-26.29,20230102,2625,3.62,20230726,4170,-34.77,20221216,2625,3.62,20230726,2.88,N,067290,500,242 억,,580435,N,N,0,N,00,N
|
|
20230925,120607,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2715,-15,5,-0.55,96515700,35524,52.38,2705,2755,2695,3545,1915,2730,2716.92,1.20,0,-6702,2810,2770,2725,2685,2640,2790,2705,242,815,500,2020,5,1,48427177,1315,93.62,2.32,12,0.07,29.00,1172.00,3973,20221216,-31.66,2625,20230726,3.43,3690,-26.42,20230102,2625,3.43,20230726,4170,-34.89,20221216,2625,3.43,20230726,2.88,N,067290,500,242 억,,580435,N,N,0,N,00,N
|
|
20230925,110602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2720,-10,5,-0.37,71513730,26275,38.74,2705,2755,2695,3545,1915,2730,2721.74,1.20,0,-7603,2810,2770,2725,2685,2640,2790,2705,242,815,500,2020,5,1,48427177,1317,93.79,2.32,12,0.05,29.00,1172.00,3973,20221216,-31.54,2625,20230726,3.62,3690,-26.29,20230102,2625,3.62,20230726,4170,-34.77,20221216,2625,3.62,20230726,2.88,N,067290,500,242 억,,580435,N,N,0,N,00,N
|
|
20230925,100604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2735,5,2,0.18,57305915,21070,31.07,2705,2755,2695,3545,1915,2730,2719.79,1.20,0,-3738,2810,2770,2725,2685,2640,2790,2705,242,815,500,2020,5,1,48427177,1324,94.31,2.33,12,0.04,29.00,1172.00,3973,20221216,-31.16,2625,20230726,4.19,3690,-25.88,20230102,2625,4.19,20230726,4170,-34.41,20221216,2625,4.19,20230726,2.88,N,067290,500,242 억,,580435,N,N,0,N,00,N
|
|
20230925,090603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2745,15,2,0.55,5944595,2190,3.23,2705,2745,2705,3545,1915,2730,2714.43,1.20,0,214,2810,2770,2725,2685,2640,2790,2705,242,815,500,2020,5,1,48427177,1329,94.66,2.34,12,0.00,29.00,1172.00,3973,20221216,-30.91,2625,20230726,4.57,3690,-25.61,20230102,2625,4.57,20230726,4170,-34.17,20221216,2625,4.57,20230726,2.88,N,067290,500,242 억,,580435,N,N,0,N,00,N
|
|
20230922,160622,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2730,-20,5,-0.73,184209570,67484,61.08,2710,2765,2680,3575,1925,2750,2729.68,1.20,0,-1568,2843,2796,2773,2726,2703,2785,2715,242,825,500,2030,5,1,48427177,1322,94.14,2.33,12,0.14,29.00,1172.00,3973,20221216,-31.29,2625,20230726,4.00,3690,-26.02,20230102,2625,4.00,20230726,4170,-34.53,20221216,2625,4.00,20230726,2.92,N,067290,500,242 억,,582003,N,N,0,N,00,N
|
|
20230922,150619,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2735,-15,5,-0.55,148174515,54301,49.15,2710,2760,2680,3575,1925,2750,2728.76,1.20,0,-668,2843,2796,2773,2726,2703,2785,2715,242,825,500,2030,5,1,48427177,1324,94.31,2.33,12,0.11,29.00,1172.00,3973,20221216,-31.16,2625,20230726,4.19,3690,-25.88,20230102,2625,4.19,20230726,4170,-34.41,20221216,2625,4.19,20230726,2.92,N,067290,500,242 억,,582003,N,N,0,N,00,N
|
|
20230922,140620,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2740,-10,5,-0.36,118403010,43433,39.31,2710,2760,2680,3575,1925,2750,2726.11,1.20,0,395,2843,2796,2773,2726,2703,2785,2715,242,825,500,2030,5,1,48427177,1327,94.48,2.34,12,0.09,29.00,1172.00,3973,20221216,-31.03,2625,20230726,4.38,3690,-25.75,20230102,2625,4.38,20230726,4170,-34.29,20221216,2625,4.38,20230726,2.92,N,067290,500,242 억,,582003,N,N,0,N,00,N
|
|
20230922,130543,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2735,-15,5,-0.55,99261075,36427,32.97,2710,2760,2680,3575,1925,2750,2724.93,1.20,0,2488,2843,2796,2773,2726,2703,2785,2715,242,825,500,2030,5,1,48427177,1324,94.31,2.33,12,0.08,29.00,1172.00,3973,20221216,-31.16,2625,20230726,4.19,3690,-25.88,20230102,2625,4.19,20230726,4170,-34.41,20221216,2625,4.19,20230726,2.92,N,067290,500,242 억,,582003,N,N,0,N,00,N
|
|
20230922,120541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2755,5,2,0.18,83809480,30793,27.87,2710,2760,2680,3575,1925,2750,2721.71,1.20,0,5961,2843,2796,2773,2726,2703,2785,2715,242,825,500,2030,5,1,48427177,1334,95.00,2.35,12,0.06,29.00,1172.00,3973,20221216,-30.66,2625,20230726,4.95,3690,-25.34,20230102,2625,4.95,20230726,4170,-33.93,20221216,2625,4.95,20230726,2.92,N,067290,500,242 억,,582003,N,N,0,N,00,N
|
|
20230922,110538,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2740,-10,5,-0.36,72914140,26831,24.29,2710,2760,2680,3575,1925,2750,2717.53,1.20,0,7848,2843,2796,2773,2726,2703,2785,2715,242,825,500,2030,5,1,48427177,1327,94.48,2.34,12,0.06,29.00,1172.00,3973,20221216,-31.03,2625,20230726,4.38,3690,-25.75,20230102,2625,4.38,20230726,4170,-34.29,20221216,2625,4.38,20230726,2.92,N,067290,500,242 억,,582003,N,N,0,N,00,N
|
|
20230922,100539,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2720,-30,5,-1.09,46863500,17297,15.66,2710,2735,2680,3575,1925,2750,2709.34,1.20,0,1979,2843,2796,2773,2726,2703,2785,2715,242,825,500,2030,5,1,48427177,1317,93.79,2.32,12,0.04,29.00,1172.00,3973,20221216,-31.54,2625,20230726,3.62,3690,-26.29,20230102,2625,3.62,20230726,4170,-34.77,20221216,2625,3.62,20230726,2.92,N,067290,500,242 억,,582003,N,N,0,N,00,N
|
|
20230922,090534,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2695,-55,5,-2.00,17159620,6344,5.74,2710,2720,2680,3575,1925,2750,2704.86,1.20,0,-1529,2843,2796,2773,2726,2703,2785,2715,242,825,500,2030,5,1,48427177,1305,92.93,2.30,12,0.01,29.00,1172.00,3973,20221216,-32.17,2625,20230726,2.67,3690,-26.96,20230102,2625,2.67,20230726,4170,-35.37,20221216,2625,2.67,20230726,2.92,N,067290,500,242 억,,582003,N,N,0,N,00,N
|
|
20230921,160542,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2750,-75,5,-2.65,303361905,109451,79.43,2795,2820,2750,3670,1980,2825,2771.68,1.25,0,-21748,2931,2877,2831,2777,2731,2855,2755,242,845,500,2090,5,1,48427177,1332,94.83,2.35,12,0.23,29.00,1172.00,3973,20221216,-30.78,2625,20230726,4.76,3690,-25.47,20230102,2625,4.76,20230726,4170,-34.05,20221216,2625,4.76,20230726,3.02,N,067290,500,242 억,,603751,N,N,0,N,00,N
|
|
20230921,150533,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2775,-50,5,-1.77,258907115,93324,67.73,2795,2820,2760,3670,1980,2825,2774.28,1.25,0,-22511,2931,2877,2831,2777,2731,2855,2755,242,845,500,2090,5,1,48427177,1344,95.69,2.37,12,0.19,29.00,1172.00,3973,20221216,-30.15,2625,20230726,5.71,3690,-24.80,20230102,2625,5.71,20230726,4170,-33.45,20221216,2625,5.71,20230726,3.02,N,067290,500,242 억,,603751,N,N,0,N,00,N
|
|
20230921,140539,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2775,-50,5,-1.77,229714815,82800,60.09,2795,2820,2760,3670,1980,2825,2774.33,1.25,0,-18650,2931,2877,2831,2777,2731,2855,2755,242,845,500,2090,5,1,48427177,1344,95.69,2.37,12,0.17,29.00,1172.00,3973,20221216,-30.15,2625,20230726,5.71,3690,-24.80,20230102,2625,5.71,20230726,4170,-33.45,20221216,2625,5.71,20230726,3.02,N,067290,500,242 억,,603751,N,N,0,N,00,N
|
|
20230921,130531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2760,-65,5,-2.30,190565805,68655,49.82,2795,2820,2760,3670,1980,2825,2775.70,1.25,0,-12665,2931,2877,2831,2777,2731,2855,2755,242,845,500,2090,5,1,48427177,1337,95.17,2.35,12,0.14,29.00,1172.00,3973,20221216,-30.53,2625,20230726,5.14,3690,-25.20,20230102,2625,5.14,20230726,4170,-33.81,20221216,2625,5.14,20230726,3.02,N,067290,500,242 억,,603751,N,N,0,N,00,N
|
|
20230921,120528,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2770,-55,5,-1.95,135000875,48541,35.23,2795,2820,2765,3670,1980,2825,2781.17,1.25,0,-9370,2931,2877,2831,2777,2731,2855,2755,242,845,500,2090,5,1,48427177,1341,95.52,2.36,12,0.10,29.00,1172.00,3973,20221216,-30.28,2625,20230726,5.52,3690,-24.93,20230102,2625,5.52,20230726,4170,-33.57,20221216,2625,5.52,20230726,3.02,N,067290,500,242 억,,603751,N,N,0,N,00,N
|
|
20230921,110541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2785,-40,5,-1.42,98661485,35417,25.70,2795,2820,2770,3670,1980,2825,2785.71,1.25,0,-5054,2931,2877,2831,2777,2731,2855,2755,242,845,500,2090,5,1,48427177,1349,96.03,2.38,12,0.07,29.00,1172.00,3973,20221216,-29.90,2625,20230726,6.10,3690,-24.53,20230102,2625,6.10,20230726,4170,-33.21,20221216,2625,6.10,20230726,3.02,N,067290,500,242 억,,603751,N,N,0,N,00,N
|
|
20230921,100532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2790,-35,5,-1.24,33808740,12071,8.76,2795,2820,2785,3670,1980,2825,2800.82,1.25,0,-3909,2931,2877,2831,2777,2731,2855,2755,242,845,500,2090,5,1,48427177,1351,96.21,2.38,12,0.02,29.00,1172.00,3973,20221216,-29.78,2625,20230726,6.29,3690,-24.39,20230102,2625,6.29,20230726,4170,-33.09,20221216,2625,6.29,20230726,3.02,N,067290,500,242 억,,603751,N,N,0,N,00,N
|
|
20230921,090539,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2800,-25,5,-0.88,1317470,471,0.34,2795,2815,2795,3670,1980,2825,2797.18,1.25,0,-36,2931,2877,2831,2777,2731,2855,2755,242,845,500,2090,5,1,48427177,1356,96.55,2.39,12,0.00,29.00,1172.00,3973,20221216,-29.52,2625,20230726,6.67,3690,-24.12,20230102,2625,6.67,20230726,4170,-32.85,20221216,2625,6.67,20230726,3.02,N,067290,500,242 억,,603751,N,N,0,N,00,N
|
|
20230920,160537,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2825,-55,5,-1.91,389752130,137402,106.74,2880,2885,2785,3740,2020,2880,2836.62,1.28,0,-13821,3030,2955,2905,2830,2780,2930,2805,242,860,500,2130,5,1,48427177,1368,97.41,2.41,12,0.28,29.00,1172.00,3973,20221216,-28.90,2625,20230726,7.62,3690,-23.44,20230102,2625,7.62,20230726,4170,-32.25,20221216,2625,7.62,20230726,3.03,N,067290,500,242 억,,617572,N,N,0,N,00,N
|
|
20230920,150525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2840,-40,5,-1.39,364923270,128614,99.91,2880,2885,2785,3740,2020,2880,2837.35,1.28,0,-14068,3030,2955,2905,2830,2780,2930,2805,242,860,500,2130,5,1,48427177,1375,97.93,2.42,12,0.27,29.00,1172.00,3973,20221216,-28.52,2625,20230726,8.19,3690,-23.04,20230102,2625,8.19,20230726,4170,-31.89,20221216,2625,8.19,20230726,3.03,N,067290,500,242 억,,617572,N,N,0,N,00,N
|
|
20230920,140531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2845,-35,5,-1.22,246510065,86516,67.21,2880,2885,2825,3740,2020,2880,2849.30,1.28,0,-16333,3030,2955,2905,2830,2780,2930,2805,242,860,500,2130,5,1,48427177,1378,98.10,2.43,12,0.18,29.00,1172.00,3973,20221216,-28.39,2625,20230726,8.38,3690,-22.90,20230102,2625,8.38,20230726,4170,-31.77,20221216,2625,8.38,20230726,3.03,N,067290,500,242 억,,617572,N,N,0,N,00,N
|
|
20230920,130527,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2845,-35,5,-1.22,218543660,76653,59.55,2880,2885,2825,3740,2020,2880,2851.08,1.28,0,-13853,3030,2955,2905,2830,2780,2930,2805,242,860,500,2130,5,1,48427177,1378,98.10,2.43,12,0.16,29.00,1172.00,3973,20221216,-28.39,2625,20230726,8.38,3690,-22.90,20230102,2625,8.38,20230726,4170,-31.77,20221216,2625,8.38,20230726,3.03,N,067290,500,242 억,,617572,N,N,0,N,00,N
|
|
20230920,120525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2845,-35,5,-1.22,204564075,71737,55.73,2880,2885,2825,3740,2020,2880,2851.58,1.28,0,-13452,3030,2955,2905,2830,2780,2930,2805,242,860,500,2130,5,1,48427177,1378,98.10,2.43,12,0.15,29.00,1172.00,3973,20221216,-28.39,2625,20230726,8.38,3690,-22.90,20230102,2625,8.38,20230726,4170,-31.77,20221216,2625,8.38,20230726,3.03,N,067290,500,242 억,,617572,N,N,0,N,00,N
|
|
20230920,110532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2825,-55,5,-1.91,184822105,64779,50.32,2880,2885,2825,3740,2020,2880,2853.12,1.28,0,-12811,3030,2955,2905,2830,2780,2930,2805,242,860,500,2130,5,1,48427177,1368,97.41,2.41,12,0.13,29.00,1172.00,3973,20221216,-28.90,2625,20230726,7.62,3690,-23.44,20230102,2625,7.62,20230726,4170,-32.25,20221216,2625,7.62,20230726,3.03,N,067290,500,242 억,,617572,N,N,0,N,00,N
|
|
20230920,100522,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2850,-30,5,-1.04,116162415,40608,31.55,2880,2885,2845,3740,2020,2880,2860.58,1.28,0,-11275,3030,2955,2905,2830,2780,2930,2805,242,860,500,2130,5,1,48427177,1380,98.28,2.43,12,0.08,29.00,1172.00,3973,20221216,-28.27,2625,20230726,8.57,3690,-22.76,20230102,2625,8.57,20230726,4170,-31.65,20221216,2625,8.57,20230726,3.03,N,067290,500,242 억,,617572,N,N,0,N,00,N
|
|
20230920,090528,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2860,-20,5,-0.69,2716445,945,0.73,2880,2880,2860,3740,2020,2880,2874.54,1.28,0,-203,3030,2955,2905,2830,2780,2930,2805,242,860,500,2130,5,1,48427177,1385,98.62,2.44,12,0.00,29.00,1172.00,3973,20221216,-28.01,2625,20230726,8.95,3690,-22.49,20230102,2625,8.95,20230726,4170,-31.41,20221216,2625,8.95,20230726,3.03,N,067290,500,242 억,,617572,N,N,0,N,00,N
|
|
20230919,160526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2880,-45,5,-1.54,372403655,128653,166.67,2940,2980,2855,3800,2050,2925,2894.70,1.32,0,-23979,2991,2957,2941,2907,2891,2950,2900,242,875,500,2160,5,1,48427177,1395,99.31,2.46,12,0.27,29.00,1172.00,3973,20221216,-27.51,2625,20230726,9.71,3690,-21.95,20230102,2625,9.71,20230726,4170,-30.94,20221216,2625,9.71,20230726,3.02,N,067290,500,242 억,,641551,N,N,0,N,00,N
|
|
20230919,150525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2880,-45,5,-1.54,361788820,124968,161.89,2940,2980,2855,3800,2050,2925,2895.05,1.32,0,-23972,2991,2957,2941,2907,2891,2950,2900,242,875,500,2160,5,1,48427177,1395,99.31,2.46,12,0.26,29.00,1172.00,3973,20221216,-27.51,2625,20230726,9.71,3690,-21.95,20230102,2625,9.71,20230726,4170,-30.94,20221216,2625,9.71,20230726,3.02,N,067290,500,242 억,,641551,N,N,0,N,00,N
|
|
20230919,140521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2870,-55,5,-1.88,292753115,100956,130.79,2940,2980,2855,3800,2050,2925,2899.81,1.32,0,-21874,2991,2957,2941,2907,2891,2950,2900,242,875,500,2160,5,1,48427177,1390,98.97,2.45,12,0.21,29.00,1172.00,3973,20221216,-27.76,2625,20230726,9.33,3690,-22.22,20230102,2625,9.33,20230726,4170,-31.18,20221216,2625,9.33,20230726,3.02,N,067290,500,242 억,,641551,N,N,0,N,00,N
|
|
20230919,130515,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2890,-35,5,-1.20,258078420,88920,115.19,2940,2980,2855,3800,2050,2925,2902.37,1.32,0,-21396,2991,2957,2941,2907,2891,2950,2900,242,875,500,2160,5,1,48427177,1400,99.66,2.47,12,0.18,29.00,1172.00,3973,20221216,-27.26,2625,20230726,10.10,3690,-21.68,20230102,2625,10.10,20230726,4170,-30.70,20221216,2625,10.10,20230726,3.02,N,067290,500,242 억,,641551,N,N,0,N,00,N
|
|
20230919,120530,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2900,-25,5,-0.85,245685320,84625,109.63,2940,2980,2855,3800,2050,2925,2903.22,1.32,0,-20608,2991,2957,2941,2907,2891,2950,2900,242,875,500,2160,5,1,48427177,1404,100.00,2.47,12,0.17,29.00,1172.00,3973,20221216,-27.01,2625,20230726,10.48,3690,-21.41,20230102,2625,10.48,20230726,4170,-30.46,20221216,2625,10.48,20230726,3.02,N,067290,500,242 억,,641551,N,N,0,N,00,N
|
|
20230919,110530,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2905,-20,5,-0.68,221620930,76298,98.84,2940,2980,2855,3800,2050,2925,2904.68,1.32,0,-18564,2991,2957,2941,2907,2891,2950,2900,242,875,500,2160,5,1,48427177,1407,100.17,2.48,12,0.16,29.00,1172.00,3973,20221216,-26.88,2625,20230726,10.67,3690,-21.27,20230102,2625,10.67,20230726,4170,-30.34,20221216,2625,10.67,20230726,3.02,N,067290,500,242 억,,641551,N,N,0,N,00,N
|
|
20230919,100527,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2910,-15,5,-0.51,193698985,66663,86.36,2940,2980,2855,3800,2050,2925,2905.64,1.32,0,-15525,2991,2957,2941,2907,2891,2950,2900,242,875,500,2160,5,1,48427177,1409,100.34,2.48,12,0.14,29.00,1172.00,3973,20221216,-26.76,2625,20230726,10.86,3690,-21.14,20230102,2625,10.86,20230726,4170,-30.22,20221216,2625,10.86,20230726,3.02,N,067290,500,242 억,,641551,N,N,0,N,00,N
|
|
20230919,090524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2925,0,3,0.00,20114950,6867,8.90,2940,2945,2920,3800,2050,2925,2929.22,1.32,0,-4060,2991,2957,2941,2907,2891,2950,2900,242,875,500,2160,5,1,48427177,1416,100.86,2.50,12,0.01,29.00,1172.00,3973,20221216,-26.38,2625,20230726,11.43,3690,-20.73,20230102,2625,11.43,20230726,4170,-29.86,20221216,2625,11.43,20230726,3.02,N,067290,500,242 억,,641551,N,N,0,N,00,N
|
|
20230918,160527,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2925,-35,5,-1.18,224791170,76225,112.65,2930,2975,2925,3845,2075,2960,2949.09,1.35,0,-11332,3010,2985,2965,2940,2920,2975,2930,242,885,500,2190,5,1,48427177,1416,100.86,2.50,12,0.16,29.00,1172.00,3973,20221216,-26.38,2625,20230726,11.43,3690,-20.73,20230102,2625,11.43,20230726,4170,-29.86,20221216,2625,11.43,20230726,3.00,N,067290,500,242 억,,652883,N,N,0,N,00,N
|
|
20230918,150524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2940,-20,5,-0.68,180451530,61110,90.31,2930,2975,2930,3845,2075,2960,2952.90,1.35,0,-9011,3010,2985,2965,2940,2920,2975,2930,242,885,500,2190,5,1,48427177,1424,101.38,2.51,12,0.13,29.00,1172.00,3973,20221216,-26.00,2625,20230726,12.00,3690,-20.33,20230102,2625,12.00,20230726,4170,-29.50,20221216,2625,12.00,20230726,3.00,N,067290,500,242 억,,652883,N,N,0,N,00,N
|
|
20230918,140538,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,-10,5,-0.34,160069430,54176,80.07,2930,2975,2930,3845,2075,2960,2954.62,1.35,0,-8646,3010,2985,2965,2940,2920,2975,2930,242,885,500,2190,5,1,48427177,1429,101.72,2.52,12,0.11,29.00,1172.00,3973,20221216,-25.75,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4170,-29.26,20221216,2625,12.38,20230726,3.00,N,067290,500,242 억,,652883,N,N,0,N,00,N
|
|
20230918,130525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,-10,5,-0.34,142481940,48205,71.24,2930,2975,2930,3845,2075,2960,2955.75,1.35,0,-8392,3010,2985,2965,2940,2920,2975,2930,242,885,500,2190,5,1,48427177,1429,101.72,2.52,12,0.10,29.00,1172.00,3973,20221216,-25.75,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4170,-29.26,20221216,2625,12.38,20230726,3.00,N,067290,500,242 억,,652883,N,N,0,N,00,N
|
|
20230918,120526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,-5,5,-0.17,103114135,34834,51.48,2930,2975,2930,3845,2075,2960,2960.16,1.35,0,-10106,3010,2985,2965,2940,2920,2975,2930,242,885,500,2190,5,1,48427177,1431,101.90,2.52,12,0.07,29.00,1172.00,3973,20221216,-25.62,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4170,-29.14,20221216,2625,12.57,20230726,3.00,N,067290,500,242 억,,652883,N,N,0,N,00,N
|
|
20230918,110524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,0,3,0.00,98586345,33301,49.21,2930,2975,2930,3845,2075,2960,2960.46,1.35,0,-10542,3010,2985,2965,2940,2920,2975,2930,242,885,500,2190,5,1,48427177,1433,102.07,2.53,12,0.07,29.00,1172.00,3973,20221216,-25.50,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4170,-29.02,20221216,2625,12.76,20230726,3.00,N,067290,500,242 억,,652883,N,N,0,N,00,N
|
|
20230918,100519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,0,3,0.00,84847695,28659,42.35,2930,2975,2930,3845,2075,2960,2960.60,1.35,0,-9988,3010,2985,2965,2940,2920,2975,2930,242,885,500,2190,5,1,48427177,1433,102.07,2.53,12,0.06,29.00,1172.00,3973,20221216,-25.50,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4170,-29.02,20221216,2625,12.76,20230726,3.00,N,067290,500,242 억,,652883,N,N,0,N,00,N
|
|
20230918,090517,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,-10,5,-0.34,10933465,3720,5.50,2930,2955,2930,3845,2075,2960,2939.10,1.35,0,-56,3010,2985,2965,2940,2920,2975,2930,242,885,500,2190,5,1,48427177,1429,101.72,2.52,12,0.01,29.00,1172.00,3973,20221216,-25.75,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4170,-29.26,20221216,2625,12.38,20230726,3.00,N,067290,500,242 억,,652883,N,N,0,N,00,N
|
|
20230915,160522,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,15,2,0.51,191872345,64785,93.99,2980,2990,2945,3825,2065,2945,2961.68,1.36,0,-5544,3005,2975,2955,2925,2905,2965,2915,242,880,500,2170,5,1,48427177,1433,102.07,2.53,12,0.13,29.00,1172.00,3973,20221216,-25.50,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4170,-29.02,20221216,2625,12.76,20230726,3.04,N,067290,500,242 억,,658378,N,N,0,N,00,N
|
|
20230915,150524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,25,2,0.85,170491700,57568,83.52,2980,2990,2945,3825,2065,2945,2961.57,1.36,0,-5910,3005,2975,2955,2925,2905,2965,2915,242,880,500,2170,5,1,48427177,1438,102.41,2.53,12,0.12,29.00,1172.00,3973,20221216,-25.25,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4170,-28.78,20221216,2625,13.14,20230726,3.04,N,067290,500,242 억,,658378,N,N,0,N,00,N
|
|
20230915,140520,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,25,2,0.85,144850675,48938,71.00,2980,2990,2945,3825,2065,2945,2959.88,1.36,0,-5196,3005,2975,2955,2925,2905,2965,2915,242,880,500,2170,5,1,48427177,1438,102.41,2.53,12,0.10,29.00,1172.00,3973,20221216,-25.25,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4170,-28.78,20221216,2625,13.14,20230726,3.04,N,067290,500,242 억,,658378,N,N,0,N,00,N
|
|
20230915,130518,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,25,2,0.85,131574650,44464,64.51,2980,2990,2945,3825,2065,2945,2959.13,1.36,0,-4116,3005,2975,2955,2925,2905,2965,2915,242,880,500,2170,5,1,48427177,1438,102.41,2.53,12,0.09,29.00,1172.00,3973,20221216,-25.25,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4170,-28.78,20221216,2625,13.14,20230726,3.04,N,067290,500,242 억,,658378,N,N,0,N,00,N
|
|
20230915,120524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,15,2,0.51,105886405,35792,51.93,2980,2990,2945,3825,2065,2945,2958.38,1.36,0,-3028,3005,2975,2955,2925,2905,2965,2915,242,880,500,2170,5,1,48427177,1433,102.07,2.53,12,0.07,29.00,1172.00,3973,20221216,-25.50,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4170,-29.02,20221216,2625,12.76,20230726,3.04,N,067290,500,242 억,,658378,N,N,0,N,00,N
|
|
20230915,110526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,10,2,0.34,89491365,30246,43.88,2980,2990,2945,3825,2065,2945,2958.78,1.36,0,-1959,3005,2975,2955,2925,2905,2965,2915,242,880,500,2170,5,1,48427177,1431,101.90,2.52,12,0.06,29.00,1172.00,3973,20221216,-25.62,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4170,-29.14,20221216,2625,12.57,20230726,3.04,N,067290,500,242 억,,658378,N,N,0,N,00,N
|
|
20230915,100525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,5,2,0.17,75184095,25393,36.84,2980,2990,2945,3825,2065,2945,2960.82,1.36,0,-1791,3005,2975,2955,2925,2905,2965,2915,242,880,500,2170,5,1,48427177,1429,101.72,2.52,12,0.05,29.00,1172.00,3973,20221216,-25.75,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4170,-29.26,20221216,2625,12.38,20230726,3.04,N,067290,500,242 억,,658378,N,N,0,N,00,N
|
|
20230915,090517,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2980,35,2,1.19,11089900,3721,5.40,2980,2990,2960,3825,2065,2945,2980.35,1.36,0,-928,3005,2975,2955,2925,2905,2965,2915,242,880,500,2170,5,1,48427177,1443,102.76,2.54,12,0.01,29.00,1172.00,3973,20221216,-24.99,2625,20230726,13.52,3690,-19.24,20230102,2625,13.52,20230726,4170,-28.54,20221216,2625,13.52,20230726,3.04,N,067290,500,242 억,,658378,N,N,0,N,00,N
|
|
20230914,160521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2945,-10,5,-0.34,202044980,68466,38.47,2985,2985,2935,3840,2070,2955,2951.04,1.40,0,-18125,3075,3015,2985,2925,2895,3000,2910,242,885,500,2180,5,1,48427177,1426,101.55,2.51,12,0.14,29.00,1172.00,3973,20221216,-25.87,2625,20230726,12.19,3690,-20.19,20230102,2625,12.19,20230726,4170,-29.38,20221216,2625,12.19,20230726,3.03,N,067290,500,242 억,,676503,N,N,1,N,00,N
|
|
20230914,150511,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,0,3,0.00,190169975,64439,36.21,2985,2985,2935,3840,2070,2955,2951.16,1.40,0,-16918,3075,3015,2985,2925,2895,3000,2910,242,885,500,2180,5,1,48427177,1431,101.90,2.52,12,0.13,29.00,1172.00,3973,20221216,-25.62,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4170,-29.14,20221216,2625,12.57,20230726,3.03,N,067290,500,242 억,,676503,N,N,1,N,00,N
|
|
20230914,140516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,0,3,0.00,143732695,48690,27.36,2985,2985,2935,3840,2070,2955,2952.00,1.40,0,-13698,3075,3015,2985,2925,2895,3000,2910,242,885,500,2180,5,1,48427177,1431,101.90,2.52,12,0.10,29.00,1172.00,3973,20221216,-25.62,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4170,-29.14,20221216,2625,12.57,20230726,3.03,N,067290,500,242 억,,676503,N,N,1,N,00,N
|
|
20230914,130507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,5,2,0.17,136795385,46342,26.04,2985,2985,2935,3840,2070,2955,2951.87,1.40,0,-11954,3075,3015,2985,2925,2895,3000,2910,242,885,500,2180,5,1,48427177,1433,102.07,2.53,12,0.10,29.00,1172.00,3973,20221216,-25.50,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4170,-29.02,20221216,2625,12.76,20230726,3.03,N,067290,500,242 억,,676503,N,N,1,N,00,N
|
|
20230914,120517,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,10,2,0.34,129644970,43925,24.68,2985,2985,2935,3840,2070,2955,2951.51,1.40,0,-11723,3075,3015,2985,2925,2895,3000,2910,242,885,500,2180,5,1,48427177,1436,102.24,2.53,12,0.09,29.00,1172.00,3973,20221216,-25.37,2625,20230726,12.95,3690,-19.65,20230102,2625,12.95,20230726,4170,-28.90,20221216,2625,12.95,20230726,3.03,N,067290,500,242 억,,676503,N,N,1,N,00,N
|
|
20230914,110513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,-5,5,-0.17,117135165,39690,22.30,2985,2985,2935,3840,2070,2955,2951.25,1.40,0,-11310,3075,3015,2985,2925,2895,3000,2910,242,885,500,2180,5,1,48427177,1429,101.72,2.52,12,0.08,29.00,1172.00,3973,20221216,-25.75,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4170,-29.26,20221216,2625,12.38,20230726,3.03,N,067290,500,242 억,,676503,N,N,1,N,00,N
|
|
20230914,100509,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,-5,5,-0.17,50001755,16900,9.50,2985,2985,2945,3840,2070,2955,2958.68,1.40,0,-7403,3075,3015,2985,2925,2895,3000,2910,242,885,500,2180,5,1,48427177,1429,101.72,2.52,12,0.03,29.00,1172.00,3973,20221216,-25.75,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4170,-29.26,20221216,2625,12.38,20230726,3.03,N,067290,500,242 억,,676503,N,N,1,N,00,N
|
|
20230914,090516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,5,2,0.17,3560175,1198,0.67,2985,2985,2960,3840,2070,2955,2971.77,1.40,0,-759,3075,3015,2985,2925,2895,3000,2910,242,885,500,2180,5,1,48427177,1433,102.07,2.53,12,0.00,29.00,1172.00,3973,20221216,-25.50,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4170,-29.02,20221216,2625,12.76,20230726,3.03,N,067290,500,242 억,,676503,N,N,1,N,00,N
|
|
20230913,160519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,-100,5,-3.27,525828575,176555,103.76,3025,3045,2955,3970,2140,3055,2978.33,1.54,0,-67189,3168,3111,3068,3011,2968,3090,2990,242,915,500,2260,5,1,48427177,1431,101.90,2.52,12,0.36,29.00,1172.00,3973,20221216,-25.62,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4170,-29.14,20221216,2625,12.57,20230726,3.02,N,067290,500,242 억,,743692,N,N,1,N,00,N
|
|
20230913,150515,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,-95,5,-3.11,501928335,168483,99.01,3025,3045,2955,3970,2140,3055,2979.10,1.54,0,-64108,3168,3111,3068,3011,2968,3090,2990,242,915,500,2260,5,1,48427177,1433,102.07,2.53,12,0.35,29.00,1172.00,3973,20221216,-25.50,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4170,-29.02,20221216,2625,12.76,20230726,3.02,N,067290,500,242 억,,743692,N,N,1,N,00,N
|
|
20230913,140518,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2980,-75,5,-2.45,396040145,132773,78.03,3025,3045,2965,3970,2140,3055,2982.84,1.54,0,-47839,3168,3111,3068,3011,2968,3090,2990,242,915,500,2260,5,1,48427177,1443,102.76,2.54,12,0.27,29.00,1172.00,3973,20221216,-24.99,2625,20230726,13.52,3690,-19.24,20230102,2625,13.52,20230726,4170,-28.54,20221216,2625,13.52,20230726,3.02,N,067290,500,242 억,,743692,N,N,1,N,00,N
|
|
20230913,130505,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2995,-60,5,-1.96,343505130,115107,67.64,3025,3045,2965,3970,2140,3055,2984.22,1.54,0,-45546,3168,3111,3068,3011,2968,3090,2990,242,915,500,2260,5,1,48427177,1450,103.28,2.56,12,0.24,29.00,1172.00,3973,20221216,-24.62,2625,20230726,14.10,3690,-18.83,20230102,2625,14.10,20230726,4170,-28.18,20221216,2625,14.10,20230726,3.02,N,067290,500,242 억,,743692,N,N,1,N,00,N
|
|
20230913,120517,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2985,-70,5,-2.29,322987115,108231,63.60,3025,3045,2965,3970,2140,3055,2984.24,1.54,0,-42128,3168,3111,3068,3011,2968,3090,2990,242,915,500,2260,5,1,48427177,1446,102.93,2.55,12,0.22,29.00,1172.00,3973,20221216,-24.87,2625,20230726,13.71,3690,-19.11,20230102,2625,13.71,20230726,4170,-28.42,20221216,2625,13.71,20230726,3.02,N,067290,500,242 억,,743692,N,N,1,N,00,N
|
|
20230913,110516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2980,-75,5,-2.45,291771425,97752,57.45,3025,3045,2965,3970,2140,3055,2984.81,1.54,0,-36527,3168,3111,3068,3011,2968,3090,2990,242,915,500,2260,5,1,48427177,1443,102.76,2.54,12,0.20,29.00,1172.00,3973,20221216,-24.99,2625,20230726,13.52,3690,-19.24,20230102,2625,13.52,20230726,4170,-28.54,20221216,2625,13.52,20230726,3.02,N,067290,500,242 억,,743692,N,N,1,N,00,N
|
|
20230913,100509,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3000,-55,5,-1.80,130583370,43608,25.63,3025,3045,2975,3970,2140,3055,2994.48,1.54,0,-6627,3168,3111,3068,3011,2968,3090,2990,242,915,500,2260,5,1,48427177,1453,103.45,2.56,12,0.09,29.00,1172.00,3973,20221216,-24.49,2625,20230726,14.29,3690,-18.70,20230102,2625,14.29,20230726,4170,-28.06,20221216,2625,14.29,20230726,3.02,N,067290,500,242 억,,743692,N,N,1,N,00,N
|
|
20230913,090507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3020,-35,5,-1.15,23790245,7895,4.64,3025,3045,3000,3970,2140,3055,3013.33,1.54,0,-3380,3168,3111,3068,3011,2968,3090,2990,242,915,500,2260,5,1,48427177,1463,104.14,2.58,12,0.02,29.00,1172.00,3973,20221216,-23.99,2625,20230726,15.05,3690,-18.16,20230102,2625,15.05,20230726,4170,-27.58,20221216,2625,15.05,20230726,3.02,N,067290,500,242 억,,743692,N,N,1,N,00,N
|
|
20230912,160503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3055,-15,5,-0.49,515535790,167703,116.06,3070,3125,3025,3990,2150,3070,3074.11,1.49,0,22661,3170,3120,3025,2975,2880,3145,3000,242,920,500,2270,5,1,48427177,1479,105.34,2.61,12,0.35,29.00,1172.00,3973,20221216,-23.11,2625,20230726,16.38,3690,-17.21,20230102,2625,16.38,20230726,4170,-26.74,20221216,2625,16.38,20230726,3.03,N,067290,500,242 억,,722227,N,N,1,N,00,N
|
|
20230912,150511,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3025,-45,5,-1.47,501579625,163122,112.88,3070,3125,3025,3990,2150,3070,3074.87,1.49,0,23455,3170,3120,3025,2975,2880,3145,3000,242,920,500,2270,5,1,48427177,1465,104.31,2.58,12,0.34,29.00,1172.00,3973,20221216,-23.86,2625,20230726,15.24,3690,-18.02,20230102,2625,15.24,20230726,4170,-27.46,20221216,2625,15.24,20230726,3.03,N,067290,500,242 억,,722227,N,N,1,N,00,N
|
|
20230912,140510,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3055,-15,5,-0.49,466532560,151561,104.88,3070,3125,3030,3990,2150,3070,3078.18,1.49,0,22999,3170,3120,3025,2975,2880,3145,3000,242,920,500,2270,5,1,48427177,1479,105.34,2.61,12,0.31,29.00,1172.00,3973,20221216,-23.11,2625,20230726,16.38,3690,-17.21,20230102,2625,16.38,20230726,4170,-26.74,20221216,2625,16.38,20230726,3.03,N,067290,500,242 억,,722227,N,N,1,N,00,N
|
|
20230912,130504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3070,0,3,0.00,376553770,122038,84.45,3070,3125,3050,3990,2150,3070,3085.55,1.49,0,24593,3170,3120,3025,2975,2880,3145,3000,242,920,500,2270,5,1,48427177,1487,105.86,2.62,12,0.25,29.00,1172.00,3973,20221216,-22.73,2625,20230726,16.95,3690,-16.80,20230102,2625,16.95,20230726,4170,-26.38,20221216,2625,16.95,20230726,3.03,N,067290,500,242 억,,722227,N,N,1,N,00,N
|
|
20230912,120500,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,15,2,0.49,280307530,90733,62.79,3070,3125,3050,3990,2150,3070,3089.37,1.49,0,36300,3170,3120,3025,2975,2880,3145,3000,242,920,500,2270,5,1,48427177,1494,106.38,2.63,12,0.19,29.00,1172.00,3973,20221216,-22.35,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4170,-26.02,20221216,2625,17.52,20230726,3.03,N,067290,500,242 억,,722227,N,N,1,N,00,N
|
|
20230912,110507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3095,25,2,0.81,259385325,83970,58.11,3070,3125,3050,3990,2150,3070,3089.02,1.49,0,36437,3170,3120,3025,2975,2880,3145,3000,242,920,500,2270,5,1,48427177,1499,106.72,2.64,12,0.17,29.00,1172.00,3973,20221216,-22.10,2625,20230726,17.90,3690,-16.12,20230102,2625,17.90,20230726,4170,-25.78,20221216,2625,17.90,20230726,3.03,N,067290,500,242 억,,722227,N,N,1,N,00,N
|
|
20230912,100504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,15,2,0.49,95807125,31136,21.55,3070,3100,3050,3990,2150,3070,3077.05,1.49,0,12152,3170,3120,3025,2975,2880,3145,3000,242,920,500,2270,5,1,48427177,1494,106.38,2.63,12,0.06,29.00,1172.00,3973,20221216,-22.35,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4170,-26.02,20221216,2625,17.52,20230726,3.03,N,067290,500,242 억,,722227,N,N,1,N,00,N
|
|
20230912,090514,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3060,-10,5,-0.33,2642080,863,0.60,3070,3075,3050,3990,2150,3070,3061.51,1.49,0,-162,3170,3120,3025,2975,2880,3145,3000,242,920,500,2270,5,1,48427177,1482,105.52,2.61,12,0.00,29.00,1172.00,3973,20221216,-22.98,2625,20230726,16.57,3690,-17.07,20230102,2625,16.57,20230726,4170,-26.62,20221216,2625,16.57,20230726,3.03,N,067290,500,242 억,,722227,N,N,1,N,00,N
|
|
20230911,160501,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3070,35,2,1.15,436874975,143991,185.82,3020,3075,2930,3945,2125,3035,3033.84,1.41,0,38426,3081,3057,3016,2992,2951,3070,3005,242,910,500,2240,5,1,48427177,1487,105.86,2.62,12,0.30,29.00,1172.00,3973,20221216,-22.73,2625,20230726,16.95,3690,-16.80,20230102,2625,16.95,20230726,4170,-26.38,20221216,2625,16.95,20230726,3.02,N,067290,500,242 억,,683387,N,N,1,N,00,N
|
|
20230911,150509,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3065,30,2,0.99,412270645,135972,175.47,3020,3075,2930,3945,2125,3035,3032.03,1.41,0,41283,3081,3057,3016,2992,2951,3070,3005,242,910,500,2240,5,1,48427177,1484,105.69,2.62,12,0.28,29.00,1172.00,3973,20221216,-22.85,2625,20230726,16.76,3690,-16.94,20230102,2625,16.76,20230726,4170,-26.50,20221216,2625,16.76,20230726,3.02,N,067290,500,242 억,,683387,N,N,1,N,00,N
|
|
20230911,140515,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3065,30,2,0.99,357298220,118027,152.31,3020,3065,2930,3945,2125,3035,3027.26,1.41,0,47700,3081,3057,3016,2992,2951,3070,3005,242,910,500,2240,5,1,48427177,1484,105.69,2.62,12,0.24,29.00,1172.00,3973,20221216,-22.85,2625,20230726,16.76,3690,-16.94,20230102,2625,16.76,20230726,4170,-26.50,20221216,2625,16.76,20230726,3.02,N,067290,500,242 억,,683387,N,N,1,N,00,N
|
|
20230911,130456,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,5,2,0.16,314718380,104024,134.24,3020,3060,2930,3945,2125,3035,3025.44,1.41,0,45569,3081,3057,3016,2992,2951,3070,3005,242,910,500,2240,5,1,48427177,1472,104.83,2.59,12,0.21,29.00,1172.00,3973,20221216,-23.48,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.02,N,067290,500,242 억,,683387,N,N,1,N,00,N
|
|
20230911,120504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,5,2,0.16,243673050,80639,104.06,3020,3060,2930,3945,2125,3035,3021.78,1.41,0,26173,3081,3057,3016,2992,2951,3070,3005,242,910,500,2240,5,1,48427177,1472,104.83,2.59,12,0.17,29.00,1172.00,3973,20221216,-23.48,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.02,N,067290,500,242 억,,683387,N,N,1,N,00,N
|
|
20230911,110453,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3035,0,3,0.00,176793330,58632,75.66,3020,3055,2930,3945,2125,3035,3015.30,1.41,0,17787,3081,3057,3016,2992,2951,3070,3005,242,910,500,2240,5,1,48427177,1470,104.66,2.59,12,0.12,29.00,1172.00,3973,20221216,-23.61,2625,20230726,15.62,3690,-17.75,20230102,2625,15.62,20230726,4170,-27.22,20221216,2625,15.62,20230726,3.02,N,067290,500,242 억,,683387,N,N,1,N,00,N
|
|
20230911,100456,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3020,-15,5,-0.49,128405565,42606,54.98,3020,3055,2930,3945,2125,3035,3013.79,1.41,0,15101,3081,3057,3016,2992,2951,3070,3005,242,910,500,2240,5,1,48427177,1463,104.14,2.58,12,0.09,29.00,1172.00,3973,20221216,-23.99,2625,20230726,15.05,3690,-18.16,20230102,2625,15.05,20230726,4170,-27.58,20221216,2625,15.05,20230726,3.02,N,067290,500,242 억,,683387,N,N,1,N,00,N
|
|
20230911,090455,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,5,2,0.16,65747050,21893,28.25,3020,3050,2930,3945,2125,3035,3003.11,1.41,0,7218,3081,3057,3016,2992,2951,3070,3005,242,910,500,2240,5,1,48427177,1472,104.83,2.59,12,0.05,29.00,1172.00,3973,20221216,-23.48,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.02,N,067290,500,242 억,,683387,N,N,1,N,00,N
|
|
20230908,160503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3035,50,2,1.68,226738995,75246,48.68,3010,3040,2975,3880,2090,2985,3013.30,1.34,0,32080,3078,3031,3008,2961,2938,3020,2950,242,895,500,2200,5,1,48427177,1470,104.66,2.59,12,0.16,29.00,1172.00,3973,20221216,-23.61,2625,20230726,15.62,3690,-17.75,20230102,2625,15.62,20230726,4170,-27.22,20221216,2625,15.62,20230726,3.02,N,067290,500,242 억,,651307,N,N,1,N,00,N
|
|
20230908,150504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3030,45,2,1.51,212677860,70605,45.68,3010,3040,2975,3880,2090,2985,3012.22,1.34,0,31671,3078,3031,3008,2961,2938,3020,2950,242,895,500,2200,5,1,48427177,1467,104.48,2.59,12,0.15,29.00,1172.00,3973,20221216,-23.74,2625,20230726,15.43,3690,-17.89,20230102,2625,15.43,20230726,4170,-27.34,20221216,2625,15.43,20230726,3.02,N,067290,500,242 억,,651307,N,N,0,N,00,N
|
|
20230908,140504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3010,25,2,0.84,182485355,60589,39.20,3010,3040,2975,3880,2090,2985,3011.86,1.34,0,25112,3078,3031,3008,2961,2938,3020,2950,242,895,500,2200,5,1,48427177,1458,103.79,2.57,12,0.13,29.00,1172.00,3973,20221216,-24.24,2625,20230726,14.67,3690,-18.43,20230102,2625,14.67,20230726,4170,-27.82,20221216,2625,14.67,20230726,3.02,N,067290,500,242 억,,651307,N,N,0,N,00,N
|
|
20230908,130507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3015,30,2,1.01,176401895,58569,37.89,3010,3040,2975,3880,2090,2985,3011.86,1.34,0,24850,3078,3031,3008,2961,2938,3020,2950,242,895,500,2200,5,1,48427177,1460,103.97,2.57,12,0.12,29.00,1172.00,3973,20221216,-24.11,2625,20230726,14.86,3690,-18.29,20230102,2625,14.86,20230726,4170,-27.70,20221216,2625,14.86,20230726,3.02,N,067290,500,242 억,,651307,N,N,0,N,00,N
|
|
20230908,120513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3015,30,2,1.01,137665425,45712,29.57,3010,3040,2975,3880,2090,2985,3011.58,1.34,0,15543,3078,3031,3008,2961,2938,3020,2950,242,895,500,2200,5,1,48427177,1460,103.97,2.57,12,0.09,29.00,1172.00,3973,20221216,-24.11,2625,20230726,14.86,3690,-18.29,20230102,2625,14.86,20230726,4170,-27.70,20221216,2625,14.86,20230726,3.02,N,067290,500,242 억,,651307,N,N,0,N,00,N
|
|
20230908,110507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3020,35,2,1.17,109712995,36427,23.57,3010,3040,2975,3880,2090,2985,3011.86,1.34,0,8745,3078,3031,3008,2961,2938,3020,2950,242,895,500,2200,5,1,48427177,1463,104.14,2.58,12,0.08,29.00,1172.00,3973,20221216,-23.99,2625,20230726,15.05,3690,-18.16,20230102,2625,15.05,20230726,4170,-27.58,20221216,2625,15.05,20230726,3.02,N,067290,500,242 억,,651307,N,N,0,N,00,N
|
|
20230908,100503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3010,25,2,0.84,67535820,22481,14.54,3010,3025,2975,3880,2090,2985,3004.13,1.34,0,8688,3078,3031,3008,2961,2938,3020,2950,242,895,500,2200,5,1,48427177,1458,103.79,2.57,12,0.05,29.00,1172.00,3973,20221216,-24.24,2625,20230726,14.67,3690,-18.43,20230102,2625,14.67,20230726,4170,-27.82,20221216,2625,14.67,20230726,3.02,N,067290,500,242 억,,651307,N,N,0,N,00,N
|
|
20230908,090509,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3000,15,2,0.50,3790640,1268,0.82,3010,3010,2975,3880,2090,2985,2989.46,1.34,0,-161,3078,3031,3008,2961,2938,3020,2950,242,895,500,2200,5,1,48427177,1453,103.45,2.56,12,0.00,29.00,1172.00,3973,20221216,-24.49,2625,20230726,14.29,3690,-18.70,20230102,2625,14.29,20230726,4170,-28.06,20221216,2625,14.29,20230726,3.02,N,067290,500,242 억,,651307,N,N,0,N,00,N
|
|
20230907,160500,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2985,-40,5,-1.32,460822700,153552,169.36,3030,3055,2985,3930,2120,3025,3001.11,1.35,0,-4131,3115,3070,3035,2990,2955,3092,3012,242,905,500,2230,5,1,48427177,1446,102.93,2.55,12,0.32,29.00,1172.00,3973,20221216,-24.87,2625,20230726,13.71,3690,-19.11,20230102,2625,13.71,20230726,4170,-28.42,20221216,2625,13.71,20230726,3.05,N,067290,500,242 억,,655438,N,N,0,N,00,N
|
|
20230907,150504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2995,-30,5,-0.99,392152840,130579,144.03,3030,3055,2985,3930,2120,3025,3003.18,1.35,0,-1485,3115,3070,3035,2990,2955,3092,3012,242,905,500,2230,5,1,48427177,1450,103.28,2.56,12,0.27,29.00,1172.00,3973,20221216,-24.62,2625,20230726,14.10,3690,-18.83,20230102,2625,14.10,20230726,4170,-28.18,20221216,2625,14.10,20230726,3.05,N,067290,500,242 억,,655438,N,N,0,N,00,N
|
|
20230907,140459,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2990,-35,5,-1.16,319554545,106286,117.23,3030,3055,2990,3930,2120,3025,3006.55,1.35,0,238,3115,3070,3035,2990,2955,3092,3012,242,905,500,2230,5,1,48427177,1448,103.10,2.55,12,0.22,29.00,1172.00,3973,20221216,-24.74,2625,20230726,13.90,3690,-18.97,20230102,2625,13.90,20230726,4170,-28.30,20221216,2625,13.90,20230726,3.05,N,067290,500,242 억,,655438,N,N,0,N,00,N
|
|
20230907,130459,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3010,-15,5,-0.50,277780305,92323,101.83,3030,3055,2990,3930,2120,3025,3008.79,1.35,0,7372,3115,3070,3035,2990,2955,3092,3012,242,905,500,2230,5,1,48427177,1458,103.79,2.57,12,0.19,29.00,1172.00,3973,20221216,-24.24,2625,20230726,14.67,3690,-18.43,20230102,2625,14.67,20230726,4170,-27.82,20221216,2625,14.67,20230726,3.05,N,067290,500,242 억,,655438,N,N,0,N,00,N
|
|
20230907,120507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3010,-15,5,-0.50,246889145,82018,90.46,3030,3055,2990,3930,2120,3025,3010.18,1.35,0,9034,3115,3070,3035,2990,2955,3092,3012,242,905,500,2230,5,1,48427177,1458,103.79,2.57,12,0.17,29.00,1172.00,3973,20221216,-24.24,2625,20230726,14.67,3690,-18.43,20230102,2625,14.67,20230726,4170,-27.82,20221216,2625,14.67,20230726,3.05,N,067290,500,242 억,,655438,N,N,0,N,00,N
|
|
20230907,110505,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3000,-25,5,-0.83,226266580,75150,82.89,3030,3055,2990,3930,2120,3025,3010.87,1.35,0,9559,3115,3070,3035,2990,2955,3092,3012,242,905,500,2230,5,1,48427177,1453,103.45,2.56,12,0.16,29.00,1172.00,3973,20221216,-24.49,2625,20230726,14.29,3690,-18.70,20230102,2625,14.29,20230726,4170,-28.06,20221216,2625,14.29,20230726,3.05,N,067290,500,242 억,,655438,N,N,0,N,00,N
|
|
20230907,100502,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3015,-10,5,-0.33,84782970,27965,30.84,3030,3055,3010,3930,2120,3025,3031.75,1.35,0,8002,3115,3070,3035,2990,2955,3092,3012,242,905,500,2230,5,1,48427177,1460,103.97,2.57,12,0.06,29.00,1172.00,3973,20221216,-24.11,2625,20230726,14.86,3690,-18.29,20230102,2625,14.86,20230726,4170,-27.70,20221216,2625,14.86,20230726,3.05,N,067290,500,242 억,,655438,N,N,0,N,00,N
|
|
20230907,090507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,15,2,0.50,5986380,1978,2.18,3030,3045,3010,3930,2120,3025,3026.48,1.35,0,1099,3115,3070,3035,2990,2955,3092,3012,242,905,500,2230,5,1,48427177,1472,104.83,2.59,12,0.00,29.00,1172.00,3973,20221216,-23.48,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.05,N,067290,500,242 억,,655438,N,N,0,N,00,N
|
|
20230906,160500,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3025,-10,5,-0.33,273146725,90017,163.69,3005,3080,3000,3945,2125,3035,3034.44,1.29,0,32846,3091,3062,3031,3002,2971,3047,2987,242,910,500,2240,5,1,48427177,1465,104.31,2.58,12,0.19,29.00,1172.00,3973,20221216,-23.86,2625,20230726,15.24,3690,-18.02,20230102,2625,15.24,20230726,4170,-27.46,20221216,2625,15.24,20230726,3.05,N,067290,500,242 억,,622592,N,N,0,N,00,N
|
|
20230906,150500,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3030,-5,5,-0.16,267732895,88228,160.44,3005,3080,3000,3945,2125,3035,3034.56,1.29,0,32711,3091,3062,3031,3002,2971,3047,2987,242,910,500,2240,5,1,48427177,1467,104.48,2.59,12,0.18,29.00,1172.00,3973,20221216,-23.74,2625,20230726,15.43,3690,-17.89,20230102,2625,15.43,20230726,4170,-27.34,20221216,2625,15.43,20230726,3.05,N,067290,500,242 억,,622592,N,N,0,N,00,N
|
|
20230906,140503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,5,2,0.16,216856870,71420,129.88,3005,3080,3000,3945,2125,3035,3036.36,1.29,0,23485,3091,3062,3031,3002,2971,3047,2987,242,910,500,2240,5,1,48427177,1472,104.83,2.59,12,0.15,29.00,1172.00,3973,20221216,-23.48,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.05,N,067290,500,242 억,,622592,N,N,0,N,00,N
|
|
20230906,130458,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3035,0,3,0.00,202293545,66609,121.13,3005,3080,3000,3945,2125,3035,3037.03,1.29,0,22851,3091,3062,3031,3002,2971,3047,2987,242,910,500,2240,5,1,48427177,1470,104.66,2.59,12,0.14,29.00,1172.00,3973,20221216,-23.61,2625,20230726,15.62,3690,-17.75,20230102,2625,15.62,20230726,4170,-27.22,20221216,2625,15.62,20230726,3.05,N,067290,500,242 억,,622592,N,N,0,N,00,N
|
|
20230906,120506,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3050,15,2,0.49,162995460,53663,97.59,3005,3080,3000,3945,2125,3035,3037.39,1.29,0,22005,3091,3062,3031,3002,2971,3047,2987,242,910,500,2240,5,1,48427177,1477,105.17,2.60,12,0.11,29.00,1172.00,3973,20221216,-23.23,2625,20230726,16.19,3690,-17.34,20230102,2625,16.19,20230726,4170,-26.86,20221216,2625,16.19,20230726,3.05,N,067290,500,242 억,,622592,N,N,0,N,00,N
|
|
20230906,110503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3070,35,2,1.15,151225625,49809,90.58,3005,3080,3000,3945,2125,3035,3036.11,1.29,0,21437,3091,3062,3031,3002,2971,3047,2987,242,910,500,2240,5,1,48427177,1487,105.86,2.62,12,0.10,29.00,1172.00,3973,20221216,-22.73,2625,20230726,16.95,3690,-16.80,20230102,2625,16.95,20230726,4170,-26.38,20221216,2625,16.95,20230726,3.05,N,067290,500,242 억,,622592,N,N,0,N,00,N
|
|
20230906,100451,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3055,20,2,0.66,119249695,39349,71.56,3005,3065,3000,3945,2125,3035,3030.56,1.29,0,19528,3091,3062,3031,3002,2971,3047,2987,242,910,500,2240,5,1,48427177,1479,105.34,2.61,12,0.08,29.00,1172.00,3973,20221216,-23.11,2625,20230726,16.38,3690,-17.21,20230102,2625,16.38,20230726,4170,-26.74,20221216,2625,16.38,20230726,3.05,N,067290,500,242 억,,622592,N,N,0,N,00,N
|
|
20230906,090454,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3030,-5,5,-0.16,11181025,3718,6.76,3005,3040,3005,3945,2125,3035,3007.27,1.29,0,-133,3091,3062,3031,3002,2971,3047,2987,242,910,500,2240,5,1,48427177,1467,104.48,2.59,12,0.01,29.00,1172.00,3973,20221216,-23.74,2625,20230726,15.43,3690,-17.89,20230102,2625,15.43,20230726,4170,-27.34,20221216,2625,15.43,20230726,3.05,N,067290,500,242 억,,622592,N,N,0,N,00,N
|
|
20230905,160456,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3035,10,2,0.33,165906030,54771,42.67,3050,3060,3000,3930,2120,3025,3029.07,1.29,0,38,3138,3081,3038,2981,2938,3060,2960,242,905,500,2230,5,1,48427177,1470,104.66,2.59,12,0.11,29.00,1172.00,4073,20220902,-25.48,2625,20230726,15.62,3690,-17.75,20230102,2625,15.62,20230726,4170,-27.22,20221216,2625,15.62,20230726,3.03,N,067290,500,242 억,,622523,N,N,0,N,00,N
|
|
20230905,150507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3030,5,2,0.17,148051120,48855,38.06,3050,3060,3000,3930,2120,3025,3030.42,1.29,0,-677,3138,3081,3038,2981,2938,3060,2960,242,905,500,2230,5,1,48427177,1467,104.48,2.59,12,0.10,29.00,1172.00,4073,20220902,-25.61,2625,20230726,15.43,3690,-17.89,20230102,2625,15.43,20230726,4170,-27.34,20221216,2625,15.43,20230726,3.03,N,067290,500,242 억,,622523,N,N,0,N,00,N
|
|
20230905,140503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,15,2,0.50,122112965,40300,31.39,3050,3060,3000,3930,2120,3025,3030.10,1.29,0,-1168,3138,3081,3038,2981,2938,3060,2960,242,905,500,2230,5,1,48427177,1472,104.83,2.59,12,0.08,29.00,1172.00,4073,20220902,-25.36,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.03,N,067290,500,242 억,,622523,N,N,0,N,00,N
|
|
20230905,130444,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,15,2,0.50,104299745,34429,26.82,3050,3060,3000,3930,2120,3025,3029.42,1.29,0,-406,3138,3081,3038,2981,2938,3060,2960,242,905,500,2230,5,1,48427177,1472,104.83,2.59,12,0.07,29.00,1172.00,4073,20220902,-25.36,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.03,N,067290,500,242 억,,622523,N,N,0,N,00,N
|
|
20230905,120453,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,15,2,0.50,89142870,29434,22.93,3050,3060,3000,3930,2120,3025,3028.57,1.29,0,394,3138,3081,3038,2981,2938,3060,2960,242,905,500,2230,5,1,48427177,1472,104.83,2.59,12,0.06,29.00,1172.00,4073,20220902,-25.36,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.03,N,067290,500,242 억,,622523,N,N,0,N,00,N
|
|
20230905,110457,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,15,2,0.50,73307285,24192,18.85,3050,3060,3000,3930,2120,3025,3030.23,1.29,0,741,3138,3081,3038,2981,2938,3060,2960,242,905,500,2230,5,1,48427177,1472,104.83,2.59,12,0.05,29.00,1172.00,4073,20220902,-25.36,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.03,N,067290,500,242 억,,622523,N,N,0,N,00,N
|
|
20230905,100452,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,15,2,0.50,41662860,13729,10.69,3050,3060,3000,3930,2120,3025,3034.66,1.29,0,899,3138,3081,3038,2981,2938,3060,2960,242,905,500,2230,5,1,48427177,1472,104.83,2.59,12,0.03,29.00,1172.00,4073,20220902,-25.36,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4170,-27.10,20221216,2625,15.81,20230726,3.03,N,067290,500,242 억,,622523,N,N,0,N,00,N
|
|
20230905,090447,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3050,25,2,0.83,4824210,1582,1.23,3050,3060,3045,3930,2120,3025,3049.44,1.29,0,-129,3138,3081,3038,2981,2938,3060,2960,242,905,500,2230,5,1,48427177,1477,105.17,2.60,12,0.00,29.00,1172.00,4073,20220902,-25.12,2625,20230726,16.19,3690,-17.34,20230102,2625,16.19,20230726,4170,-26.86,20221216,2625,16.19,20230726,3.03,N,067290,500,242 억,,622523,N,N,0,N,00,N
|
|
20230904,160449,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3025,-70,5,-2.26,380274020,125645,76.30,3095,3095,2995,4020,2170,3095,3026.58,1.33,0,-21648,3218,3156,3113,3051,3008,3135,3030,242,925,500,2290,5,1,48427177,1465,104.31,2.58,12,0.26,29.00,1172.00,4135,20220901,-26.84,2625,20230726,15.24,3690,-18.02,20230102,2625,15.24,20230726,4170,-27.46,20221216,2625,15.24,20230726,3.00,N,067290,500,242 억,,644171,N,N,0,N,00,N
|
|
20230904,150443,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3035,-60,5,-1.94,358901760,118588,72.01,3095,3095,2995,4020,2170,3095,3026.46,1.33,0,-21655,3218,3156,3113,3051,3008,3135,3030,242,925,500,2290,5,1,48427177,1470,104.66,2.59,12,0.24,29.00,1172.00,4135,20220901,-26.60,2625,20230726,15.62,3690,-17.75,20230102,2625,15.62,20230726,4170,-27.22,20221216,2625,15.62,20230726,3.00,N,067290,500,242 억,,644171,N,N,0,N,00,N
|
|
20230904,140438,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3030,-65,5,-2.10,338555840,111875,67.94,3095,3095,2995,4020,2170,3095,3026.20,1.33,0,-20669,3218,3156,3113,3051,3008,3135,3030,242,925,500,2290,5,1,48427177,1467,104.48,2.59,12,0.23,29.00,1172.00,4135,20220901,-26.72,2625,20230726,15.43,3690,-17.89,20230102,2625,15.43,20230726,4170,-27.34,20221216,2625,15.43,20230726,3.00,N,067290,500,242 억,,644171,N,N,0,N,00,N
|
|
20230904,130446,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3035,-60,5,-1.94,316419530,104571,63.50,3095,3095,2995,4020,2170,3095,3025.88,1.33,0,-17296,3218,3156,3113,3051,3008,3135,3030,242,925,500,2290,5,1,48427177,1470,104.66,2.59,12,0.22,29.00,1172.00,4135,20220901,-26.60,2625,20230726,15.62,3690,-17.75,20230102,2625,15.62,20230726,4170,-27.22,20221216,2625,15.62,20230726,3.00,N,067290,500,242 억,,644171,N,N,0,N,00,N
|
|
20230904,120438,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3005,-90,5,-2.91,282952020,93497,56.78,3095,3095,2995,4020,2170,3095,3026.32,1.33,0,-13637,3218,3156,3113,3051,3008,3135,3030,242,925,500,2290,5,1,48427177,1455,103.62,2.56,12,0.19,29.00,1172.00,4135,20220901,-27.33,2625,20230726,14.48,3690,-18.56,20230102,2625,14.48,20230726,4170,-27.94,20221216,2625,14.48,20230726,3.00,N,067290,500,242 억,,644171,N,N,0,N,00,N
|
|
20230904,110432,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3015,-80,5,-2.58,250285655,82661,50.20,3095,3095,2995,4020,2170,3095,3027.86,1.33,0,-12857,3218,3156,3113,3051,3008,3135,3030,242,925,500,2290,5,1,48427177,1460,103.97,2.57,12,0.17,29.00,1172.00,4135,20220901,-27.09,2625,20230726,14.86,3690,-18.29,20230102,2625,14.86,20230726,4170,-27.70,20221216,2625,14.86,20230726,3.00,N,067290,500,242 억,,644171,N,N,0,N,00,N
|
|
20230904,100433,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3035,-60,5,-1.94,62601310,20455,12.42,3095,3095,3035,4020,2170,3095,3060.44,1.33,0,-2430,3218,3156,3113,3051,3008,3135,3030,242,925,500,2290,5,1,48427177,1470,104.66,2.59,12,0.04,29.00,1172.00,4135,20220901,-26.60,2625,20230726,15.62,3690,-17.75,20230102,2625,15.62,20230726,4170,-27.22,20221216,2625,15.62,20230726,3.00,N,067290,500,242 억,,644171,N,N,0,N,00,N
|
|
20230904,090443,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-10,5,-0.32,7884940,2555,1.55,3095,3095,3065,4020,2170,3095,3086.08,1.33,0,-1298,3218,3156,3113,3051,3008,3135,3030,242,925,500,2290,5,1,48427177,1494,106.38,2.63,12,0.01,29.00,1172.00,4135,20220901,-25.39,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4170,-26.02,20221216,2625,17.52,20230726,3.00,N,067290,500,242 억,,644171,N,N,0,N,00,N
|
|
20230901,160435,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3095,-45,5,-1.43,509427675,164217,154.39,3140,3175,3070,4080,2200,3140,3102.18,1.38,0,-25366,3210,3175,3140,3105,3070,3157,3087,242,940,500,2320,5,1,48427177,1499,106.72,2.64,12,0.34,29.00,1172.00,4135,20220901,-25.15,2625,20230726,17.90,3690,-16.12,20230102,2625,17.90,20230726,4340,-28.69,20220901,2625,17.90,20230726,3.01,N,067290,500,242 억,,669537,N,N,1,N,00,N
|
|
20230901,150443,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3080,-60,5,-1.91,475416045,153181,144.01,3140,3175,3070,4080,2200,3140,3103.62,1.38,0,-22989,3210,3175,3140,3105,3070,3157,3087,242,940,500,2320,5,1,48427177,1492,106.21,2.63,12,0.32,29.00,1172.00,4135,20220901,-25.51,2625,20230726,17.33,3690,-16.53,20230102,2625,17.33,20230726,4340,-29.03,20220901,2625,17.33,20230726,3.01,N,067290,500,242 억,,669537,N,N,1,N,00,N
|
|
20230901,140442,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3095,-45,5,-1.43,405246575,130388,122.58,3140,3175,3070,4080,2200,3140,3108.01,1.38,0,-12260,3210,3175,3140,3105,3070,3157,3087,242,940,500,2320,5,1,48427177,1499,106.72,2.64,12,0.27,29.00,1172.00,4135,20220901,-25.15,2625,20230726,17.90,3690,-16.12,20230102,2625,17.90,20230726,4340,-28.69,20220901,2625,17.90,20230726,3.01,N,067290,500,242 억,,669537,N,N,1,N,00,N
|
|
20230901,130432,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3105,-35,5,-1.11,306111925,98297,92.41,3140,3175,3095,4080,2200,3140,3114.15,1.38,0,-5978,3210,3175,3140,3105,3070,3157,3087,242,940,500,2320,5,1,48427177,1504,107.07,2.65,12,0.20,29.00,1172.00,4135,20220901,-24.91,2625,20230726,18.29,3690,-15.85,20230102,2625,18.29,20230726,4340,-28.46,20220901,2625,18.29,20230726,3.01,N,067290,500,242 억,,669537,N,N,1,N,00,N
|
|
20230901,120435,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3120,-20,5,-0.64,254273280,81594,76.71,3140,3175,3100,4080,2200,3140,3116.32,1.38,0,-1187,3210,3175,3140,3105,3070,3157,3087,242,940,500,2320,5,1,48427177,1511,107.59,2.66,12,0.17,29.00,1172.00,4135,20220901,-24.55,2625,20230726,18.86,3690,-15.45,20230102,2625,18.86,20230726,4340,-28.11,20220901,2625,18.86,20230726,3.01,N,067290,500,242 억,,669537,N,N,1,N,00,N
|
|
20230901,110436,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3105,-35,5,-1.11,192034725,61664,57.97,3140,3140,3100,4080,2200,3140,3114.21,1.38,0,1612,3210,3175,3140,3105,3070,3157,3087,242,940,500,2320,5,1,48427177,1504,107.07,2.65,12,0.13,29.00,1172.00,4135,20220901,-24.91,2625,20230726,18.29,3690,-15.85,20230102,2625,18.29,20230726,4340,-28.46,20220901,2625,18.29,20230726,3.01,N,067290,500,242 억,,669537,N,N,1,N,00,N
|
|
20230901,100432,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3115,-25,5,-0.80,87528880,28002,26.33,3140,3140,3105,4080,2200,3140,3125.81,1.38,0,-2149,3210,3175,3140,3105,3070,3157,3087,242,940,500,2320,5,1,48427177,1509,107.41,2.66,12,0.06,29.00,1172.00,4135,20220901,-24.67,2625,20230726,18.67,3690,-15.58,20230102,2625,18.67,20230726,4340,-28.23,20220901,2625,18.67,20230726,3.01,N,067290,500,242 억,,669537,N,N,1,N,00,N
|
|
20230901,090429,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3135,-5,5,-0.16,4418095,1415,1.33,3140,3140,3115,4080,2200,3140,3122.33,1.38,0,-241,3210,3175,3140,3105,3070,3157,3087,242,940,500,2320,5,1,48427177,1518,108.10,2.67,12,0.00,29.00,1172.00,4135,20220901,-24.18,2625,20230726,19.43,3690,-15.04,20230102,2625,19.43,20230726,4340,-27.76,20220901,2625,19.43,20230726,3.01,N,067290,500,242 억,,669537,N,N,1,N,00,N
|