130 lines
53 KiB
CSV
130 lines
53 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
|
|
20231031,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2235,-75,5,-3.25,349927380,153978,85.24,2335,2345,2230,3000,1620,2310,2272.74,1.34,0,9297,2383,2346,2313,2276,2243,2365,2295,242,690,500,1700,5,1,48427177,1082,77.07,1.91,12,0.32,29.00,1172.00,3973,20221216,-43.75,2180,20231024,2.52,3690,-39.43,20230102,2180,2.52,20231024,4170,-46.40,20221216,2180,2.52,20231024,2.30,N,067290,500,242 억,,649130,N,N,0,N,00,N
|
|
20231031,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,-55,5,-2.38,325511585,143079,79.20,2335,2345,2230,3000,1620,2310,2275.05,1.34,0,9668,2383,2346,2313,2276,2243,2365,2295,242,690,500,1700,5,1,48427177,1092,77.76,1.92,12,0.30,29.00,1172.00,3973,20221216,-43.24,2180,20231024,3.44,3690,-38.89,20230102,2180,3.44,20231024,4170,-45.92,20221216,2180,3.44,20231024,2.30,N,067290,500,242 억,,649130,N,N,0,N,00,N
|
|
20231031,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,-50,5,-2.16,210750640,91946,50.90,2335,2345,2250,3000,1620,2310,2292.11,1.34,0,1075,2383,2346,2313,2276,2243,2365,2295,242,690,500,1700,5,1,48427177,1094,77.93,1.93,12,0.19,29.00,1172.00,3973,20221216,-43.12,2180,20231024,3.67,3690,-38.75,20230102,2180,3.67,20231024,4170,-45.80,20221216,2180,3.67,20231024,2.30,N,067290,500,242 억,,649130,N,N,0,N,00,N
|
|
20231031,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2260,-50,5,-2.16,194286375,84665,46.87,2335,2345,2250,3000,1620,2310,2294.77,1.34,0,2631,2383,2346,2313,2276,2243,2365,2295,242,690,500,1700,5,1,48427177,1094,77.93,1.93,12,0.17,29.00,1172.00,3973,20221216,-43.12,2180,20231024,3.67,3690,-38.75,20230102,2180,3.67,20231024,4170,-45.80,20221216,2180,3.67,20231024,2.30,N,067290,500,242 억,,649130,N,N,0,N,00,N
|
|
20231031,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,-40,5,-1.73,159408810,69218,38.32,2335,2345,2250,3000,1620,2310,2303.00,1.34,0,2338,2383,2346,2313,2276,2243,2365,2295,242,690,500,1700,5,1,48427177,1099,78.28,1.94,12,0.14,29.00,1172.00,3973,20221216,-42.86,2180,20231024,4.13,3690,-38.48,20230102,2180,4.13,20231024,4170,-45.56,20221216,2180,4.13,20231024,2.30,N,067290,500,242 억,,649130,N,N,0,N,00,N
|
|
20231031,110644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,0,3,0.00,119330420,51580,28.55,2335,2345,2285,3000,1620,2310,2313.50,1.34,0,4364,2383,2346,2313,2276,2243,2365,2295,242,690,500,1700,5,1,48427177,1119,79.66,1.97,12,0.11,29.00,1172.00,3973,20221216,-41.86,2180,20231024,5.96,3690,-37.40,20230102,2180,5.96,20231024,4170,-44.60,20221216,2180,5.96,20231024,2.30,N,067290,500,242 억,,649130,N,N,0,N,00,N
|
|
20231031,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-5,5,-0.22,80783820,34793,19.26,2335,2345,2300,3000,1620,2310,2321.84,1.34,0,1640,2383,2346,2313,2276,2243,2365,2295,242,690,500,1700,5,1,48427177,1116,79.48,1.97,12,0.07,29.00,1172.00,3973,20221216,-41.98,2180,20231024,5.73,3690,-37.53,20230102,2180,5.73,20231024,4170,-44.72,20221216,2180,5.73,20231024,2.30,N,067290,500,242 억,,649130,N,N,0,N,00,N
|
|
20231031,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,15,2,0.65,11190230,4784,2.65,2335,2345,2325,3000,1620,2310,2339.09,1.34,0,-3535,2383,2346,2313,2276,2243,2365,2295,242,690,500,1700,5,1,48427177,1126,80.17,1.98,12,0.01,29.00,1172.00,3973,20221216,-41.48,2180,20231024,6.65,3690,-36.99,20230102,2180,6.65,20231024,4170,-44.24,20221216,2180,6.65,20231024,2.30,N,067290,500,242 억,,649130,N,N,0,N,00,N
|
|
20231030,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,-30,5,-1.28,414834890,179454,8.31,2300,2350,2280,3040,1640,2340,2311.65,1.30,0,20007,2800,2570,2400,2170,2000,2685,2285,242,700,500,1730,5,1,48427177,1119,79.66,1.97,12,0.37,29.00,1172.00,3973,20221216,-41.86,2180,20231024,5.96,3690,-37.40,20230102,2180,5.96,20231024,4170,-44.60,20221216,2180,5.96,20231024,2.31,N,067290,500,242 억,,630238,N,N,0,N,00,N
|
|
20231030,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-35,5,-1.50,384749825,166415,7.71,2300,2350,2280,3040,1640,2340,2311.99,1.30,0,13673,2800,2570,2400,2170,2000,2685,2285,242,700,500,1730,5,1,48427177,1116,79.48,1.97,12,0.34,29.00,1172.00,3973,20221216,-41.98,2180,20231024,5.73,3690,-37.53,20230102,2180,5.73,20231024,4170,-44.72,20221216,2180,5.73,20231024,2.31,N,067290,500,242 억,,630238,N,N,0,N,00,N
|
|
20231030,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,-15,5,-0.64,347650020,150340,6.96,2300,2350,2280,3040,1640,2340,2312.42,1.30,0,11986,2800,2570,2400,2170,2000,2685,2285,242,700,500,1730,5,1,48427177,1126,80.17,1.98,12,0.31,29.00,1172.00,3973,20221216,-41.48,2180,20231024,6.65,3690,-36.99,20230102,2180,6.65,20231024,4170,-44.24,20221216,2180,6.65,20231024,2.31,N,067290,500,242 억,,630238,N,N,0,N,00,N
|
|
20231030,130609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,-10,5,-0.43,319922415,138426,6.41,2300,2350,2280,3040,1640,2340,2311.14,1.30,0,12957,2800,2570,2400,2170,2000,2685,2285,242,700,500,1730,5,1,48427177,1128,80.34,1.99,12,0.29,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.31,N,067290,500,242 억,,630238,N,N,0,N,00,N
|
|
20231030,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,-10,5,-0.43,307285150,132983,6.16,2300,2350,2280,3040,1640,2340,2310.70,1.30,0,14479,2800,2570,2400,2170,2000,2685,2285,242,700,500,1730,5,1,48427177,1128,80.34,1.99,12,0.27,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.31,N,067290,500,242 억,,630238,N,N,0,N,00,N
|
|
20231030,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,10,2,0.43,277235425,120026,5.56,2300,2350,2280,3040,1640,2340,2309.79,1.30,0,10195,2800,2570,2400,2170,2000,2685,2285,242,700,500,1730,5,1,48427177,1138,81.03,2.01,12,0.25,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.31,N,067290,500,242 억,,630238,N,N,0,N,00,N
|
|
20231030,100606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-40,5,-1.71,215278425,93262,4.32,2300,2350,2280,3040,1640,2340,2308.31,1.30,0,5222,2800,2570,2400,2170,2000,2685,2285,242,700,500,1730,5,1,48427177,1114,79.31,1.96,12,0.19,29.00,1172.00,3973,20221216,-42.11,2180,20231024,5.50,3690,-37.67,20230102,2180,5.50,20231024,4170,-44.84,20221216,2180,5.50,20231024,2.31,N,067290,500,242 억,,630238,N,N,0,N,00,N
|
|
20231030,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-35,5,-1.50,61779275,26871,1.24,2300,2320,2285,3040,1640,2340,2299.07,1.30,0,2639,2800,2570,2400,2170,2000,2685,2285,242,700,500,1730,5,1,48427177,1116,79.48,1.97,12,0.06,29.00,1172.00,3973,20221216,-41.98,2180,20231024,5.73,3690,-37.53,20230102,2180,5.73,20231024,4170,-44.72,20221216,2180,5.73,20231024,2.31,N,067290,500,242 억,,630238,N,N,0,N,00,N
|
|
20231027,160534,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2340,125,2,5.64,5258919785,2150430,1625.68,2230,2630,2230,2875,1555,2215,2445.68,1.25,0,22580,2278,2246,2223,2191,2168,2235,2180,242,660,500,1630,5,1,48427177,1133,80.69,2.00,12,4.44,29.00,1172.00,3973,20221216,-41.10,2180,20231024,7.34,3690,-36.59,20230102,2180,7.34,20231024,4170,-43.88,20221216,2180,7.34,20231024,2.30,N,067290,500,242 억,,606112,N,N,0,N,00,N
|
|
20231027,150603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2340,125,2,5.64,5179635895,2116487,1600.02,2230,2630,2230,2875,1555,2215,2447.39,1.25,0,24620,2278,2246,2223,2191,2168,2235,2180,242,660,500,1630,5,1,48427177,1133,80.69,2.00,12,4.37,29.00,1172.00,3973,20221216,-41.10,2180,20231024,7.34,3690,-36.59,20230102,2180,7.34,20231024,4170,-43.88,20221216,2180,7.34,20231024,2.30,N,067290,500,242 억,,606112,N,N,0,N,00,N
|
|
20231027,140601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2345,130,2,5.87,5065277715,2067347,1562.87,2230,2630,2230,2875,1555,2215,2450.25,1.25,0,13676,2278,2246,2223,2191,2168,2235,2180,242,660,500,1630,5,1,48427177,1136,80.86,2.00,12,4.27,29.00,1172.00,3973,20221216,-40.98,2180,20231024,7.57,3690,-36.45,20230102,2180,7.57,20231024,4170,-43.76,20221216,2180,7.57,20231024,2.30,N,067290,500,242 억,,606112,N,N,0,N,00,N
|
|
20231027,130554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2340,125,2,5.64,4940905245,2014219,1522.71,2230,2630,2230,2875,1555,2215,2453.13,1.25,0,14550,2278,2246,2223,2191,2168,2235,2180,242,660,500,1630,5,1,48427177,1133,80.69,2.00,12,4.16,29.00,1172.00,3973,20221216,-41.10,2180,20231024,7.34,3690,-36.59,20230102,2180,7.34,20231024,4170,-43.88,20221216,2180,7.34,20231024,2.30,N,067290,500,242 억,,606112,N,N,0,N,00,N
|
|
20231027,120603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2350,135,2,6.09,4822970450,1963609,1484.44,2230,2630,2230,2875,1555,2215,2456.30,1.25,0,744,2278,2246,2223,2191,2168,2235,2180,242,660,500,1630,5,1,48427177,1138,81.03,2.01,12,4.05,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.30,N,067290,500,242 억,,606112,N,N,0,N,00,N
|
|
20231027,110609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2370,155,2,7.00,4572470230,1856841,1403.73,2230,2630,2230,2875,1555,2215,2462.63,1.25,0,-22977,2278,2246,2223,2191,2168,2235,2180,242,660,500,1630,5,1,48427177,1148,81.72,2.02,12,3.83,29.00,1172.00,3973,20221216,-40.35,2180,20231024,8.72,3690,-35.77,20230102,2180,8.72,20231024,4170,-43.17,20221216,2180,8.72,20231024,2.30,N,067290,500,242 억,,606112,N,N,0,N,00,N
|
|
20231027,100602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2360,145,2,6.55,3773667455,1522868,1151.25,2230,2630,2230,2875,1555,2215,2478.17,1.25,0,-66559,2278,2246,2223,2191,2168,2235,2180,242,660,500,1630,5,1,48427177,1143,81.38,2.01,12,3.14,29.00,1172.00,3973,20221216,-40.60,2180,20231024,8.26,3690,-36.04,20230102,2180,8.26,20231024,4170,-43.41,20221216,2180,8.26,20231024,2.30,N,067290,500,242 억,,606112,N,N,0,N,00,N
|
|
20231027,090559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2415,200,2,9.03,158069660,66909,50.58,2230,2450,2230,2875,1555,2215,2364.69,1.25,0,-15068,2278,2246,2223,2191,2168,2235,2180,242,660,500,1630,5,1,48427177,1170,83.28,2.06,12,0.14,29.00,1172.00,3973,20221216,-39.21,2180,20231024,10.78,3690,-34.55,20230102,2180,10.78,20231024,4170,-42.09,20221216,2180,10.78,20231024,2.30,N,067290,500,242 억,,606112,N,N,0,N,00,N
|
|
20231026,160554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2215,-75,5,-3.28,286471255,128640,154.37,2255,2255,2200,2975,1605,2290,2226.92,1.32,0,-33209,2363,2326,2308,2271,2253,2317,2262,242,685,500,1690,5,1,48427177,1073,76.38,1.89,12,0.27,29.00,1172.00,3973,20221216,-44.25,2180,20231024,1.61,3690,-39.97,20230102,2180,1.61,20231024,4170,-46.88,20221216,2180,1.61,20231024,2.31,N,067290,500,242 억,,639416,N,N,0,N,00,N
|
|
20231026,150553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2245,-45,5,-1.97,278807405,125190,150.23,2255,2255,2200,2975,1605,2290,2227.07,1.32,0,-33090,2363,2326,2308,2271,2253,2317,2262,242,685,500,1690,5,1,48427177,1087,77.41,1.92,12,0.26,29.00,1172.00,3973,20221216,-43.49,2180,20231024,2.98,3690,-39.16,20230102,2180,2.98,20231024,4170,-46.16,20221216,2180,2.98,20231024,2.31,N,067290,500,242 억,,639416,N,N,0,N,00,N
|
|
20231026,140554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2220,-70,5,-3.06,221105310,99331,119.20,2255,2255,2200,2975,1605,2290,2225.94,1.32,0,-30577,2363,2326,2308,2271,2253,2317,2262,242,685,500,1690,5,1,48427177,1075,76.55,1.89,12,0.21,29.00,1172.00,3973,20221216,-44.12,2180,20231024,1.83,3690,-39.84,20230102,2180,1.83,20231024,4170,-46.76,20221216,2180,1.83,20231024,2.31,N,067290,500,242 억,,639416,N,N,0,N,00,N
|
|
20231026,130553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2235,-55,5,-2.40,121648445,54340,65.21,2255,2255,2225,2975,1605,2290,2238.65,1.32,0,-21221,2363,2326,2308,2271,2253,2317,2262,242,685,500,1690,5,1,48427177,1082,77.07,1.91,12,0.11,29.00,1172.00,3973,20221216,-43.75,2180,20231024,2.52,3690,-39.43,20230102,2180,2.52,20231024,4170,-46.40,20221216,2180,2.52,20231024,2.31,N,067290,500,242 억,,639416,N,N,0,N,00,N
|
|
20231026,120552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2240,-50,5,-2.18,110999150,49569,59.48,2255,2255,2225,2975,1605,2290,2239.28,1.32,0,-19852,2363,2326,2308,2271,2253,2317,2262,242,685,500,1690,5,1,48427177,1085,77.24,1.91,12,0.10,29.00,1172.00,3973,20221216,-43.62,2180,20231024,2.75,3690,-39.30,20230102,2180,2.75,20231024,4170,-46.28,20221216,2180,2.75,20231024,2.31,N,067290,500,242 억,,639416,N,N,0,N,00,N
|
|
20231026,110558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2255,-35,5,-1.53,61888270,27584,33.10,2255,2255,2225,2975,1605,2290,2243.63,1.32,0,-6286,2363,2326,2308,2271,2253,2317,2262,242,685,500,1690,5,1,48427177,1092,77.76,1.92,12,0.06,29.00,1172.00,3973,20221216,-43.24,2180,20231024,3.44,3690,-38.89,20230102,2180,3.44,20231024,4170,-45.92,20221216,2180,3.44,20231024,2.31,N,067290,500,242 억,,639416,N,N,0,N,00,N
|
|
20231026,100557,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2255,-35,5,-1.53,46794800,20863,25.04,2255,2255,2225,2975,1605,2290,2242.95,1.32,0,-3560,2363,2326,2308,2271,2253,2317,2262,242,685,500,1690,5,1,48427177,1092,77.76,1.92,12,0.04,29.00,1172.00,3973,20221216,-43.24,2180,20231024,3.44,3690,-38.89,20230102,2180,3.44,20231024,4170,-45.92,20221216,2180,3.44,20231024,2.31,N,067290,500,242 억,,639416,N,N,0,N,00,N
|
|
20231026,090555,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2250,-40,5,-1.75,20794665,9263,11.12,2255,2255,2225,2975,1605,2290,2244.91,1.32,0,-1347,2363,2326,2308,2271,2253,2317,2262,242,685,500,1690,5,1,48427177,1090,77.59,1.92,12,0.02,29.00,1172.00,3973,20221216,-43.37,2180,20231024,3.21,3690,-39.02,20230102,2180,3.21,20231024,4170,-46.04,20221216,2180,3.21,20231024,2.31,N,067290,500,242 억,,639416,N,N,0,N,00,N
|
|
20231025,160557,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2290,-50,5,-2.14,190292285,82437,34.20,2345,2345,2290,3040,1640,2340,2308.34,1.36,0,-20277,2466,2402,2291,2227,2116,2435,2260,242,700,500,1730,5,1,48427177,1109,78.97,1.95,12,0.17,29.00,1172.00,3973,20221216,-42.36,2180,20231024,5.05,3690,-37.94,20230102,2180,5.05,20231024,4170,-45.08,20221216,2180,5.05,20231024,2.35,N,067290,500,242 억,,659693,N,N,0,N,00,N
|
|
20231025,150556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2315,-25,5,-1.07,142707355,61697,25.59,2345,2345,2295,3040,1640,2340,2313.04,1.36,0,-21538,2466,2402,2291,2227,2116,2435,2260,242,700,500,1730,5,1,48427177,1121,79.83,1.98,12,0.13,29.00,1172.00,3973,20221216,-41.73,2180,20231024,6.19,3690,-37.26,20230102,2180,6.19,20231024,4170,-44.48,20221216,2180,6.19,20231024,2.35,N,067290,500,242 억,,659693,N,N,0,N,00,N
|
|
20231025,140553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2305,-35,5,-1.50,110972745,47985,19.90,2345,2345,2300,3040,1640,2340,2312.65,1.36,0,-19809,2466,2402,2291,2227,2116,2435,2260,242,700,500,1730,5,1,48427177,1116,79.48,1.97,12,0.10,29.00,1172.00,3973,20221216,-41.98,2180,20231024,5.73,3690,-37.53,20230102,2180,5.73,20231024,4170,-44.72,20221216,2180,5.73,20231024,2.35,N,067290,500,242 억,,659693,N,N,0,N,00,N
|
|
20231025,130553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2315,-25,5,-1.07,93026180,40205,16.68,2345,2345,2300,3040,1640,2340,2313.80,1.36,0,-14966,2466,2402,2291,2227,2116,2435,2260,242,700,500,1730,5,1,48427177,1121,79.83,1.98,12,0.08,29.00,1172.00,3973,20221216,-41.73,2180,20231024,6.19,3690,-37.26,20230102,2180,6.19,20231024,4170,-44.48,20221216,2180,6.19,20231024,2.35,N,067290,500,242 억,,659693,N,N,0,N,00,N
|
|
20231025,120553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2320,-20,5,-0.85,75444765,32607,13.53,2345,2345,2300,3040,1640,2340,2313.76,1.36,0,-10984,2466,2402,2291,2227,2116,2435,2260,242,700,500,1730,5,1,48427177,1124,80.00,1.98,12,0.07,29.00,1172.00,3973,20221216,-41.61,2180,20231024,6.42,3690,-37.13,20230102,2180,6.42,20231024,4170,-44.36,20221216,2180,6.42,20231024,2.35,N,067290,500,242 억,,659693,N,N,0,N,00,N
|
|
20231025,110554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2330,-10,5,-0.43,66364880,28691,11.90,2345,2345,2300,3040,1640,2340,2313.09,1.36,0,-9422,2466,2402,2291,2227,2116,2435,2260,242,700,500,1730,5,1,48427177,1128,80.34,1.99,12,0.06,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.35,N,067290,500,242 억,,659693,N,N,0,N,00,N
|
|
20231025,100554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2315,-25,5,-1.07,52125900,22544,9.35,2345,2345,2300,3040,1640,2340,2312.19,1.36,0,-10205,2466,2402,2291,2227,2116,2435,2260,242,700,500,1730,5,1,48427177,1121,79.83,1.98,12,0.05,29.00,1172.00,3973,20221216,-41.73,2180,20231024,6.19,3690,-37.26,20230102,2180,6.19,20231024,4170,-44.48,20221216,2180,6.19,20231024,2.35,N,067290,500,242 억,,659693,N,N,0,N,00,N
|
|
20231025,090552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2305,-35,5,-1.50,2881100,1238,0.51,2345,2345,2305,3040,1640,2340,2327.22,1.36,0,-276,2466,2402,2291,2227,2116,2435,2260,242,700,500,1730,5,1,48427177,1116,79.48,1.97,12,0.00,29.00,1172.00,3973,20221216,-41.98,2180,20231024,5.73,3690,-37.53,20230102,2180,5.73,20231024,4170,-44.72,20221216,2180,5.73,20231024,2.35,N,067290,500,242 억,,659693,N,N,0,N,00,N
|
|
20231024,160541,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2340,60,2,2.63,541241875,240947,96.73,2280,2355,2180,2960,1600,2280,2246.30,1.22,0,68047,2386,2332,2271,2217,2156,2360,2245,242,680,500,1680,5,1,48427177,1133,80.69,2.00,12,0.50,29.00,1172.00,3973,20221216,-41.10,2180,20231024,7.34,3690,-36.59,20230102,2180,7.34,20231024,4170,-43.88,20221216,2180,7.34,20231024,2.44,N,067290,500,242 억,,591612,N,N,0,N,00,N
|
|
20231024,150551,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2305,25,2,1.10,474041035,212134,85.16,2280,2305,2180,2960,1600,2280,2234.63,1.22,0,73662,2386,2332,2271,2217,2156,2360,2245,242,680,500,1680,5,1,48427177,1116,79.48,1.97,12,0.44,29.00,1172.00,3973,20221216,-41.98,2180,20231024,5.73,3690,-37.53,20230102,2180,5.73,20231024,4170,-44.72,20221216,2180,5.73,20231024,2.44,N,067290,500,242 억,,591612,N,N,0,N,00,N
|
|
20231024,140539,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2270,-10,5,-0.44,416461250,186912,75.04,2280,2295,2180,2960,1600,2280,2228.11,1.22,0,54900,2386,2332,2271,2217,2156,2360,2245,242,680,500,1680,5,1,48427177,1099,78.28,1.94,12,0.39,29.00,1172.00,3973,20221216,-42.86,2180,20231024,4.13,3690,-38.48,20230102,2180,4.13,20231024,4170,-45.56,20221216,2180,4.13,20231024,2.44,N,067290,500,242 억,,591612,N,N,0,N,00,N
|
|
20231024,130546,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2230,-50,5,-2.19,335021455,150654,60.48,2280,2295,2180,2960,1600,2280,2223.78,1.22,0,30735,2386,2332,2271,2217,2156,2360,2245,242,680,500,1680,5,1,48427177,1080,76.90,1.90,12,0.31,29.00,1172.00,3973,20221216,-43.87,2180,20231024,2.29,3690,-39.57,20230102,2180,2.29,20231024,4170,-46.52,20221216,2180,2.29,20231024,2.44,N,067290,500,242 억,,591612,N,N,0,N,00,N
|
|
20231024,120551,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2225,-55,5,-2.41,320836335,144294,57.93,2280,2295,2180,2960,1600,2280,2223.49,1.22,0,27332,2386,2332,2271,2217,2156,2360,2245,242,680,500,1680,5,1,48427177,1078,76.72,1.90,12,0.30,29.00,1172.00,3973,20221216,-44.00,2180,20231024,2.06,3690,-39.70,20230102,2180,2.06,20231024,4170,-46.64,20221216,2180,2.06,20231024,2.44,N,067290,500,242 억,,591612,N,N,0,N,00,N
|
|
20231024,110546,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2215,-65,5,-2.85,278799245,125358,50.33,2280,2295,2180,2960,1600,2280,2224.02,1.22,0,21664,2386,2332,2271,2217,2156,2360,2245,242,680,500,1680,5,1,48427177,1073,76.38,1.89,12,0.26,29.00,1172.00,3973,20221216,-44.25,2180,20231024,1.61,3690,-39.97,20230102,2180,1.61,20231024,4170,-46.88,20221216,2180,1.61,20231024,2.44,N,067290,500,242 억,,591612,N,N,0,N,00,N
|
|
20231024,100541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2235,-45,5,-1.97,92107565,40545,16.28,2280,2295,2230,2960,1600,2280,2271.74,1.22,0,1688,2386,2332,2271,2217,2156,2360,2245,242,680,500,1680,5,1,48427177,1082,77.07,1.91,12,0.08,29.00,1172.00,3973,20221216,-43.75,2210,20231023,1.13,3690,-39.43,20230102,2210,1.13,20231023,4170,-46.40,20221216,2210,1.13,20231023,2.44,N,067290,500,242 억,,591612,N,N,0,N,00,N
|
|
20231024,090545,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2295,15,2,0.66,37832585,16560,6.65,2280,2295,2275,2960,1600,2280,2284.58,1.22,0,7612,2386,2332,2271,2217,2156,2360,2245,242,680,500,1680,5,1,48427177,1111,79.14,1.96,12,0.03,29.00,1172.00,3973,20221216,-42.24,2210,20231023,3.85,3690,-37.80,20230102,2210,3.85,20231023,4170,-44.96,20221216,2210,3.85,20231023,2.44,N,067290,500,242 억,,591612,N,N,0,N,00,N
|
|
20231023,160537,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2280,-50,5,-2.15,550270560,242655,90.54,2210,2325,2210,3025,1635,2330,2267.70,1.15,0,35548,2530,2430,2365,2265,2200,2397,2232,242,695,500,1720,5,1,48427177,1104,78.62,1.95,12,0.50,29.00,1172.00,3973,20221216,-42.61,2210,20231023,3.17,3690,-38.21,20230102,2210,3.17,20231023,4170,-45.32,20221216,2210,3.17,20231023,2.52,N,067290,500,242 억,,555253,N,N,0,N,00,N
|
|
20231023,150541,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2275,-55,5,-2.36,537453690,237033,88.45,2210,2325,2210,3025,1635,2330,2267.42,1.15,0,38893,2530,2430,2365,2265,2200,2397,2232,242,695,500,1720,5,1,48427177,1102,78.45,1.94,12,0.49,29.00,1172.00,3973,20221216,-42.74,2210,20231023,2.94,3690,-38.35,20230102,2210,2.94,20231023,4170,-45.44,20221216,2210,2.94,20231023,2.52,N,067290,500,242 억,,555253,N,N,0,N,00,N
|
|
20231023,140539,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2270,-60,5,-2.58,468049760,206350,77.00,2210,2325,2210,3025,1635,2330,2268.23,1.15,0,44989,2530,2430,2365,2265,2200,2397,2232,242,695,500,1720,5,1,48427177,1099,78.28,1.94,12,0.43,29.00,1172.00,3973,20221216,-42.86,2210,20231023,2.71,3690,-38.48,20230102,2210,2.71,20231023,4170,-45.56,20221216,2210,2.71,20231023,2.52,N,067290,500,242 억,,555253,N,N,0,N,00,N
|
|
20231023,130543,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2295,-35,5,-1.50,372973135,164436,61.36,2210,2325,2210,3025,1635,2330,2268.20,1.15,0,40147,2530,2430,2365,2265,2200,2397,2232,242,695,500,1720,5,1,48427177,1111,79.14,1.96,12,0.34,29.00,1172.00,3973,20221216,-42.24,2210,20231023,3.85,3690,-37.80,20230102,2210,3.85,20231023,4170,-44.96,20221216,2210,3.85,20231023,2.52,N,067290,500,242 억,,555253,N,N,0,N,00,N
|
|
20231023,120537,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2285,-45,5,-1.93,357988635,157850,58.90,2210,2325,2210,3025,1635,2330,2267.90,1.15,0,40140,2530,2430,2365,2265,2200,2397,2232,242,695,500,1720,5,1,48427177,1107,78.79,1.95,12,0.33,29.00,1172.00,3973,20221216,-42.49,2210,20231023,3.39,3690,-38.08,20230102,2210,3.39,20231023,4170,-45.20,20221216,2210,3.39,20231023,2.52,N,067290,500,242 억,,555253,N,N,0,N,00,N
|
|
20231023,110536,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2295,-35,5,-1.50,330942620,145990,54.47,2210,2325,2210,3025,1635,2330,2266.89,1.15,0,43785,2530,2430,2365,2265,2200,2397,2232,242,695,500,1720,5,1,48427177,1111,79.14,1.96,12,0.30,29.00,1172.00,3973,20221216,-42.24,2210,20231023,3.85,3690,-37.80,20230102,2210,3.85,20231023,4170,-44.96,20221216,2210,3.85,20231023,2.52,N,067290,500,242 억,,555253,N,N,0,N,00,N
|
|
20231023,100532,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2290,-40,5,-1.72,289420225,127878,47.72,2210,2325,2210,3025,1635,2330,2263.25,1.15,0,34371,2530,2430,2365,2265,2200,2397,2232,242,695,500,1720,5,1,48427177,1109,78.97,1.95,12,0.26,29.00,1172.00,3973,20221216,-42.36,2210,20231023,3.62,3690,-37.94,20230102,2210,3.62,20231023,4170,-45.08,20221216,2210,3.62,20231023,2.52,N,067290,500,242 억,,555253,N,N,0,N,00,N
|
|
20231023,090544,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2235,-95,5,-4.08,81141060,36410,13.59,2210,2280,2210,3025,1635,2330,2228.54,1.15,0,17081,2530,2430,2365,2265,2200,2397,2232,242,695,500,1720,5,1,48427177,1082,77.07,1.91,12,0.08,29.00,1172.00,3973,20221216,-43.75,2210,20231023,1.13,3690,-39.43,20230102,2210,1.13,20231023,4170,-46.40,20221216,2210,1.13,20231023,2.52,N,067290,500,242 억,,555253,N,N,0,N,00,N
|
|
20231020,160536,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2330,-120,5,-4.90,599469725,257313,118.09,2450,2465,2300,3185,1715,2450,2329.72,1.17,0,-10751,2676,2562,2506,2392,2336,2535,2365,242,735,500,1810,5,1,48427177,1128,80.34,1.99,12,0.53,29.00,1172.00,3973,20221216,-41.35,2300,20231020,1.30,3690,-36.86,20230102,2300,1.30,20231020,4170,-44.12,20221216,2300,1.30,20231020,2.57,N,067290,500,242 억,,566710,N,N,0,N,00,N
|
|
20231020,150536,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2320,-130,5,-5.31,577474995,247827,113.74,2450,2465,2300,3185,1715,2450,2330.15,1.17,0,-9283,2676,2562,2506,2392,2336,2535,2365,242,735,500,1810,5,1,48427177,1124,80.00,1.98,12,0.51,29.00,1172.00,3973,20221216,-41.61,2300,20231020,0.87,3690,-37.13,20230102,2300,0.87,20231020,4170,-44.36,20221216,2300,0.87,20231020,2.57,N,067290,500,242 억,,566710,N,N,0,N,00,N
|
|
20231020,140539,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2340,-110,5,-4.49,496314555,212836,97.68,2450,2465,2300,3185,1715,2450,2331.91,1.17,0,-4509,2676,2562,2506,2392,2336,2535,2365,242,735,500,1810,5,1,48427177,1133,80.69,2.00,12,0.44,29.00,1172.00,3973,20221216,-41.10,2300,20231020,1.74,3690,-36.59,20230102,2300,1.74,20231020,4170,-43.88,20221216,2300,1.74,20231020,2.57,N,067290,500,242 억,,566710,N,N,0,N,00,N
|
|
20231020,130524,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2335,-115,5,-4.69,317737505,135679,62.27,2450,2465,2305,3185,1715,2450,2341.82,1.17,0,-13084,2676,2562,2506,2392,2336,2535,2365,242,735,500,1810,5,1,48427177,1131,80.52,1.99,12,0.28,29.00,1172.00,3973,20221216,-41.23,2305,20231020,1.30,3690,-36.72,20230102,2305,1.30,20231020,4170,-44.00,20221216,2305,1.30,20231020,2.57,N,067290,500,242 억,,566710,N,N,0,N,00,N
|
|
20231020,120534,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2320,-130,5,-5.31,295856680,126280,57.96,2450,2465,2305,3185,1715,2450,2342.85,1.17,0,-12173,2676,2562,2506,2392,2336,2535,2365,242,735,500,1810,5,1,48427177,1124,80.00,1.98,12,0.26,29.00,1172.00,3973,20221216,-41.61,2305,20231020,0.65,3690,-37.13,20230102,2305,0.65,20231020,4170,-44.36,20221216,2305,0.65,20231020,2.57,N,067290,500,242 억,,566710,N,N,0,N,00,N
|
|
20231020,110538,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2345,-105,5,-4.29,229518905,97626,44.81,2450,2465,2310,3185,1715,2450,2350.99,1.17,0,-8083,2676,2562,2506,2392,2336,2535,2365,242,735,500,1810,5,1,48427177,1136,80.86,2.00,12,0.20,29.00,1172.00,3973,20221216,-40.98,2310,20231020,1.52,3690,-36.45,20230102,2310,1.52,20231020,4170,-43.76,20221216,2310,1.52,20231020,2.57,N,067290,500,242 억,,566710,N,N,0,N,00,N
|
|
20231020,100532,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2325,-125,5,-5.10,159187720,67499,30.98,2450,2465,2310,3185,1715,2450,2358.36,1.17,0,19,2676,2562,2506,2392,2336,2535,2365,242,735,500,1810,5,1,48427177,1126,80.17,1.98,12,0.14,29.00,1172.00,3973,20221216,-41.48,2310,20231020,0.65,3690,-36.99,20230102,2310,0.65,20231020,4170,-44.24,20221216,2310,0.65,20231020,2.57,N,067290,500,242 억,,566710,N,N,0,N,00,N
|
|
20231020,090533,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2430,-20,5,-0.82,8281225,3390,1.56,2450,2465,2430,3185,1715,2450,2442.82,1.17,0,169,2676,2562,2506,2392,2336,2535,2365,242,735,500,1810,5,1,48427177,1177,83.79,2.07,12,0.01,29.00,1172.00,3973,20221216,-38.84,2430,20231020,0.00,3690,-34.15,20230102,2430,0.00,20231020,4170,-41.73,20221216,2430,0.00,20231020,2.57,N,067290,500,242 억,,566710,N,N,0,N,00,N
|
|
20231019,160530,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2450,-120,5,-4.67,545021925,217758,169.26,2620,2620,2450,3340,1800,2570,2502.98,1.16,0,4731,2710,2640,2595,2525,2480,2617,2502,242,770,500,1900,5,1,48427177,1186,84.48,2.09,12,0.45,29.00,1172.00,3973,20221216,-38.33,2450,20231019,0.00,3690,-33.60,20230102,2450,0.00,20231019,4170,-41.25,20221216,2450,0.00,20231019,2.59,N,067290,500,242 억,,561955,N,N,0,N,00,N
|
|
20231019,150529,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2465,-105,5,-4.09,500024230,199411,155.00,2620,2620,2450,3340,1800,2570,2507.47,1.16,0,234,2710,2640,2595,2525,2480,2617,2502,242,770,500,1900,5,1,48427177,1194,85.00,2.10,12,0.41,29.00,1172.00,3973,20221216,-37.96,2450,20231019,0.61,3690,-33.20,20230102,2450,0.61,20231019,4170,-40.89,20221216,2450,0.61,20231019,2.59,N,067290,500,242 억,,561955,N,N,0,N,00,N
|
|
20231019,140532,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2495,-75,5,-2.92,344893315,136695,106.25,2620,2620,2475,3340,1800,2570,2523.05,1.16,0,-11466,2710,2640,2595,2525,2480,2617,2502,242,770,500,1900,5,1,48427177,1208,86.03,2.13,12,0.28,29.00,1172.00,3973,20221216,-37.20,2475,20231019,0.81,3690,-32.38,20230102,2475,0.81,20231019,4170,-40.17,20221216,2475,0.81,20231019,2.59,N,067290,500,242 억,,561955,N,N,0,N,00,N
|
|
20231019,130527,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2510,-60,5,-2.33,264726040,104582,81.29,2620,2620,2495,3340,1800,2570,2531.24,1.16,0,-11083,2710,2640,2595,2525,2480,2617,2502,242,770,500,1900,5,1,48427177,1216,86.55,2.14,12,0.22,29.00,1172.00,3973,20221216,-36.82,2495,20231019,0.60,3690,-31.98,20230102,2495,0.60,20231019,4170,-39.81,20221216,2495,0.60,20231019,2.59,N,067290,500,242 억,,561955,N,N,0,N,00,N
|
|
20231019,120532,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2520,-50,5,-1.95,199526560,78571,61.07,2620,2620,2520,3340,1800,2570,2539.40,1.16,0,-8504,2710,2640,2595,2525,2480,2617,2502,242,770,500,1900,5,1,48427177,1220,86.90,2.15,12,0.16,29.00,1172.00,3973,20221216,-36.57,2520,20231019,0.00,3690,-31.71,20230102,2520,0.00,20231019,4170,-39.57,20221216,2520,0.00,20231019,2.59,N,067290,500,242 억,,561955,N,N,0,N,00,N
|
|
20231019,110531,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2540,-30,5,-1.17,191070910,75220,58.47,2620,2620,2520,3340,1800,2570,2540.12,1.16,0,-5617,2710,2640,2595,2525,2480,2617,2502,242,770,500,1900,5,1,48427177,1230,87.59,2.17,12,0.16,29.00,1172.00,3973,20221216,-36.07,2520,20231019,0.79,3690,-31.17,20230102,2520,0.79,20231019,4170,-39.09,20221216,2520,0.79,20231019,2.59,N,067290,500,242 억,,561955,N,N,0,N,00,N
|
|
20231019,100526,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2530,-40,5,-1.56,119885940,47088,36.60,2620,2620,2520,3340,1800,2570,2545.95,1.16,0,-39,2710,2640,2595,2525,2480,2617,2502,242,770,500,1900,5,1,48427177,1225,87.24,2.16,12,0.10,29.00,1172.00,3973,20221216,-36.32,2520,20231019,0.40,3690,-31.44,20230102,2520,0.40,20231019,4170,-39.33,20221216,2520,0.40,20231019,2.59,N,067290,500,242 억,,561955,N,N,0,N,00,N
|
|
20231019,090531,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2555,-15,5,-0.58,43511385,16902,13.14,2620,2620,2530,3340,1800,2570,2574.36,1.16,0,2079,2710,2640,2595,2525,2480,2617,2502,242,770,500,1900,5,1,48427177,1237,88.10,2.18,12,0.03,29.00,1172.00,3973,20221216,-35.69,2530,20231019,0.99,3690,-30.76,20230102,2530,0.99,20231019,4170,-38.73,20221216,2530,0.99,20231019,2.59,N,067290,500,242 억,,561955,N,N,0,N,00,N
|
|
20231018,160533,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2570,-85,5,-3.20,331854550,128518,307.72,2665,2665,2550,3450,1860,2655,2582.16,1.17,0,-3672,2735,2695,2655,2615,2575,2715,2635,242,795,500,1960,5,1,48427177,1245,88.62,2.19,12,0.27,29.00,1172.00,3973,20221216,-35.31,2550,20231018,0.78,3690,-30.35,20230102,2550,0.78,20231018,4170,-38.37,20221216,2550,0.78,20231018,2.63,N,067290,500,242 억,,565724,N,N,1,N,00,N
|
|
20231018,150526,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2580,-75,5,-2.82,312539090,121012,289.75,2665,2665,2550,3450,1860,2655,2582.71,1.17,0,-2168,2735,2695,2655,2615,2575,2715,2635,242,795,500,1960,5,1,48427177,1249,88.97,2.20,12,0.25,29.00,1172.00,3973,20221216,-35.06,2550,20231018,1.18,3690,-30.08,20230102,2550,1.18,20231018,4170,-38.13,20221216,2550,1.18,20231018,2.63,N,067290,500,242 억,,565724,N,N,1,N,00,N
|
|
20231018,140522,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2580,-75,5,-2.82,297425635,115140,275.69,2665,2665,2550,3450,1860,2655,2583.17,1.17,0,-1445,2735,2695,2655,2615,2575,2715,2635,242,795,500,1960,5,1,48427177,1249,88.97,2.20,12,0.24,29.00,1172.00,3973,20221216,-35.06,2550,20231018,1.18,3690,-30.08,20230102,2550,1.18,20231018,4170,-38.13,20221216,2550,1.18,20231018,2.63,N,067290,500,242 억,,565724,N,N,1,N,00,N
|
|
20231018,130519,55,50.00,KOSDAQ,신저가,제약,N,N,N,Y,50,N,2590,-65,5,-2.45,278702710,107891,258.33,2665,2665,2550,3450,1860,2655,2583.19,1.17,0,-512,2735,2695,2655,2615,2575,2715,2635,242,795,500,1960,5,1,48427177,1254,89.31,2.21,12,0.22,29.00,1172.00,3973,20221216,-34.81,2550,20231018,1.57,3690,-29.81,20230102,2550,1.57,20231018,4170,-37.89,20221216,2550,1.57,20231018,2.63,N,067290,500,242 억,,565724,N,N,1,N,00,N
|
|
20231018,120528,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2595,-60,5,-2.26,127473910,48920,117.13,2665,2665,2570,3450,1860,2655,2605.76,1.17,0,1237,2735,2695,2655,2615,2575,2715,2635,242,795,500,1960,5,1,48427177,1257,89.48,2.21,12,0.10,29.00,1172.00,3973,20221216,-34.68,2555,20231004,1.57,3690,-29.67,20230102,2555,1.57,20231004,4170,-37.77,20221216,2555,1.57,20231004,2.63,N,067290,500,242 억,,565724,N,N,1,N,00,N
|
|
20231018,110523,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2600,-55,5,-2.07,110246600,42275,101.22,2665,2665,2570,3450,1860,2655,2607.84,1.17,0,1327,2735,2695,2655,2615,2575,2715,2635,242,795,500,1960,5,1,48427177,1259,89.66,2.22,12,0.09,29.00,1172.00,3973,20221216,-34.56,2555,20231004,1.76,3690,-29.54,20230102,2555,1.76,20231004,4170,-37.65,20221216,2555,1.76,20231004,2.63,N,067290,500,242 억,,565724,N,N,1,N,00,N
|
|
20231018,100527,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2605,-50,5,-1.88,99061695,37975,90.93,2665,2665,2570,3450,1860,2655,2608.60,1.17,0,2367,2735,2695,2655,2615,2575,2715,2635,242,795,500,1960,5,1,48427177,1262,89.83,2.22,12,0.08,29.00,1172.00,3973,20221216,-34.43,2555,20231004,1.96,3690,-29.40,20230102,2555,1.96,20231004,4170,-37.53,20221216,2555,1.96,20231004,2.63,N,067290,500,242 억,,565724,N,N,1,N,00,N
|
|
20231018,090522,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2650,-5,5,-0.19,269670,102,0.24,2665,2665,2640,3450,1860,2655,2643.82,1.17,0,-86,2735,2695,2655,2615,2575,2715,2635,242,795,500,1960,5,1,48427177,1283,91.38,2.26,12,0.00,29.00,1172.00,3973,20221216,-33.30,2555,20231004,3.72,3690,-28.18,20230102,2555,3.72,20231004,4170,-36.45,20221216,2555,3.72,20231004,2.63,N,067290,500,242 억,,565724,N,N,1,N,00,N
|
|
20231017,160526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2655,40,2,1.53,109256855,41379,57.45,2615,2695,2615,3395,1835,2615,2640.29,1.17,0,-629,2725,2670,2620,2565,2515,2645,2540,242,780,500,1930,5,1,48427177,1286,91.55,2.27,12,0.09,29.00,1172.00,3973,20221216,-33.17,2555,20231004,3.91,3690,-28.05,20230102,2555,3.91,20231004,4170,-36.33,20221216,2555,3.91,20231004,2.63,N,067290,500,242 억,,566352,N,N,1,N,00,N
|
|
20231017,150527,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2660,45,2,1.72,103177265,39086,54.27,2615,2695,2615,3395,1835,2615,2639.75,1.17,0,-680,2725,2670,2620,2565,2515,2645,2540,242,780,500,1930,5,1,48427177,1288,91.72,2.27,12,0.08,29.00,1172.00,3973,20221216,-33.05,2555,20231004,4.11,3690,-27.91,20230102,2555,4.11,20231004,4170,-36.21,20221216,2555,4.11,20231004,2.63,N,067290,500,242 억,,566352,N,N,0,N,00,N
|
|
20231017,140529,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,25,2,0.96,66037245,25081,34.82,2615,2650,2615,3395,1835,2615,2632.96,1.17,0,-230,2725,2670,2620,2565,2515,2645,2540,242,780,500,1930,5,1,48427177,1278,91.03,2.25,12,0.05,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.63,N,067290,500,242 억,,566352,N,N,0,N,00,N
|
|
20231017,130524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,25,2,0.96,48893185,18563,25.77,2615,2650,2615,3395,1835,2615,2633.91,1.17,0,757,2725,2670,2620,2565,2515,2645,2540,242,780,500,1930,5,1,48427177,1278,91.03,2.25,12,0.04,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.63,N,067290,500,242 억,,566352,N,N,0,N,00,N
|
|
20231017,120525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2645,30,2,1.15,45687170,17347,24.08,2615,2650,2615,3395,1835,2615,2633.72,1.17,0,1142,2725,2670,2620,2565,2515,2645,2540,242,780,500,1930,5,1,48427177,1281,91.21,2.26,12,0.04,29.00,1172.00,3973,20221216,-33.43,2555,20231004,3.52,3690,-28.32,20230102,2555,3.52,20231004,4170,-36.57,20221216,2555,3.52,20231004,2.63,N,067290,500,242 억,,566352,N,N,0,N,00,N
|
|
20231017,110521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,25,2,0.96,40207235,15273,21.20,2615,2650,2615,3395,1835,2615,2632.57,1.17,0,1307,2725,2670,2620,2565,2515,2645,2540,242,780,500,1930,5,1,48427177,1278,91.03,2.25,12,0.03,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.63,N,067290,500,242 억,,566352,N,N,0,N,00,N
|
|
20231017,100518,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2645,30,2,1.15,32642475,12396,17.21,2615,2650,2615,3395,1835,2615,2633.31,1.17,0,2255,2725,2670,2620,2565,2515,2645,2540,242,780,500,1930,5,1,48427177,1281,91.21,2.26,12,0.03,29.00,1172.00,3973,20221216,-33.43,2555,20231004,3.52,3690,-28.32,20230102,2555,3.52,20231004,4170,-36.57,20221216,2555,3.52,20231004,2.63,N,067290,500,242 억,,566352,N,N,0,N,00,N
|
|
20231017,090521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,25,2,0.96,2332480,890,1.24,2615,2640,2615,3395,1835,2615,2620.76,1.17,0,13,2725,2670,2620,2565,2515,2645,2540,242,780,500,1930,5,1,48427177,1278,91.03,2.25,12,0.00,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.63,N,067290,500,242 억,,566352,N,N,0,N,00,N
|
|
20231016,160521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2615,-55,5,-2.06,186475765,71648,106.77,2650,2675,2570,3470,1870,2670,2602.55,1.17,0,-2099,2733,2701,2673,2641,2613,2687,2627,242,800,500,1970,5,1,48427177,1266,90.17,2.23,12,0.15,29.00,1172.00,3973,20221216,-34.18,2555,20231004,2.35,3690,-29.13,20230102,2555,2.35,20231004,4170,-37.29,20221216,2555,2.35,20231004,2.61,N,067290,500,242 억,,568336,N,N,0,N,00,N
|
|
20231016,150521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2600,-70,5,-2.62,161202080,61919,92.27,2650,2675,2570,3470,1870,2670,2603.33,1.17,0,-3425,2733,2701,2673,2641,2613,2687,2627,242,800,500,1970,5,1,48427177,1259,89.66,2.22,12,0.13,29.00,1172.00,3973,20221216,-34.56,2555,20231004,1.76,3690,-29.54,20230102,2555,1.76,20231004,4170,-37.65,20221216,2555,1.76,20231004,2.61,N,067290,500,242 억,,568336,N,N,0,N,00,N
|
|
20231016,140521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2600,-70,5,-2.62,131500780,50414,75.12,2650,2675,2580,3470,1870,2670,2608.30,1.17,0,-3398,2733,2701,2673,2641,2613,2687,2627,242,800,500,1970,5,1,48427177,1259,89.66,2.22,12,0.10,29.00,1172.00,3973,20221216,-34.56,2555,20231004,1.76,3690,-29.54,20230102,2555,1.76,20231004,4170,-37.65,20221216,2555,1.76,20231004,2.61,N,067290,500,242 억,,568336,N,N,0,N,00,N
|
|
20231016,130520,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2600,-70,5,-2.62,105195780,40265,60.00,2650,2675,2595,3470,1870,2670,2612.44,1.17,0,-2519,2733,2701,2673,2641,2613,2687,2627,242,800,500,1970,5,1,48427177,1259,89.66,2.22,12,0.08,29.00,1172.00,3973,20221216,-34.56,2555,20231004,1.76,3690,-29.54,20230102,2555,1.76,20231004,4170,-37.65,20221216,2555,1.76,20231004,2.61,N,067290,500,242 억,,568336,N,N,0,N,00,N
|
|
20231016,120519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2605,-65,5,-2.43,96366730,36865,54.93,2650,2675,2595,3470,1870,2670,2613.89,1.17,0,-1139,2733,2701,2673,2641,2613,2687,2627,242,800,500,1970,5,1,48427177,1262,89.83,2.22,12,0.08,29.00,1172.00,3973,20221216,-34.43,2555,20231004,1.96,3690,-29.40,20230102,2555,1.96,20231004,4170,-37.53,20221216,2555,1.96,20231004,2.61,N,067290,500,242 억,,568336,N,N,0,N,00,N
|
|
20231016,110517,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2610,-60,5,-2.25,75454130,28834,42.97,2650,2675,2595,3470,1870,2670,2616.66,1.17,0,4284,2733,2701,2673,2641,2613,2687,2627,242,800,500,1970,5,1,48427177,1264,90.00,2.23,12,0.06,29.00,1172.00,3973,20221216,-34.31,2555,20231004,2.15,3690,-29.27,20230102,2555,2.15,20231004,4170,-37.41,20221216,2555,2.15,20231004,2.61,N,067290,500,242 억,,568336,N,N,0,N,00,N
|
|
20231016,100513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2605,-65,5,-2.43,60912685,23264,34.67,2650,2675,2595,3470,1870,2670,2618.10,1.17,0,5529,2733,2701,2673,2641,2613,2687,2627,242,800,500,1970,5,1,48427177,1262,89.83,2.22,12,0.05,29.00,1172.00,3973,20221216,-34.43,2555,20231004,1.96,3690,-29.40,20230102,2555,1.96,20231004,4170,-37.53,20221216,2555,1.96,20231004,2.61,N,067290,500,242 억,,568336,N,N,0,N,00,N
|
|
20231016,090517,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,-30,5,-1.12,5835260,2203,3.28,2650,2675,2640,3470,1870,2670,2647.77,1.17,0,-330,2733,2701,2673,2641,2613,2687,2627,242,800,500,1970,5,1,48427177,1278,91.03,2.25,12,0.00,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.61,N,067290,500,242 억,,568336,N,N,0,N,00,N
|
|
20231012,160529,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2700,60,2,2.27,167109935,62228,135.85,2625,2715,2625,3430,1850,2640,2685.44,1.20,0,-1435,2670,2655,2630,2615,2590,2662,2622,242,790,500,1950,5,1,48427177,1308,93.10,2.30,12,0.13,29.00,1172.00,3973,20221216,-32.04,2555,20231004,5.68,3690,-26.83,20230102,2555,5.68,20231004,4170,-35.25,20221216,2555,5.68,20231004,2.68,N,067290,500,242 억,,582134,N,N,1,N,00,N
|
|
20231012,150520,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2710,70,2,2.65,156989065,58478,127.66,2625,2715,2625,3430,1850,2640,2684.58,1.20,0,-849,2670,2655,2630,2615,2590,2662,2622,242,790,500,1950,5,1,48427177,1312,93.45,2.31,12,0.12,29.00,1172.00,3973,20221216,-31.79,2555,20231004,6.07,3690,-26.56,20230102,2555,6.07,20231004,4170,-35.01,20221216,2555,6.07,20231004,2.68,N,067290,500,242 억,,582134,N,N,1,N,00,N
|
|
20231012,140519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2700,60,2,2.27,134813900,50293,109.79,2625,2715,2625,3430,1850,2640,2680.57,1.20,0,850,2670,2655,2630,2615,2590,2662,2622,242,790,500,1950,5,1,48427177,1308,93.10,2.30,12,0.10,29.00,1172.00,3973,20221216,-32.04,2555,20231004,5.68,3690,-26.83,20230102,2555,5.68,20231004,4170,-35.25,20221216,2555,5.68,20231004,2.68,N,067290,500,242 억,,582134,N,N,1,N,00,N
|
|
20231012,130519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2700,60,2,2.27,107607400,40242,87.85,2625,2710,2625,3430,1850,2640,2674.01,1.20,0,1286,2670,2655,2630,2615,2590,2662,2622,242,790,500,1950,5,1,48427177,1308,93.10,2.30,12,0.08,29.00,1172.00,3973,20221216,-32.04,2555,20231004,5.68,3690,-26.83,20230102,2555,5.68,20231004,4170,-35.25,20221216,2555,5.68,20231004,2.68,N,067290,500,242 억,,582134,N,N,1,N,00,N
|
|
20231012,120527,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2695,55,2,2.08,81090085,30408,66.38,2625,2695,2625,3430,1850,2640,2666.74,1.20,0,2969,2670,2655,2630,2615,2590,2662,2622,242,790,500,1950,5,1,48427177,1305,92.93,2.30,12,0.06,29.00,1172.00,3973,20221216,-32.17,2555,20231004,5.48,3690,-26.96,20230102,2555,5.48,20231004,4170,-35.37,20221216,2555,5.48,20231004,2.68,N,067290,500,242 억,,582134,N,N,1,N,00,N
|
|
20231012,110525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2690,50,2,1.89,63389455,23826,52.01,2625,2695,2625,3430,1850,2640,2660.52,1.20,0,2572,2670,2655,2630,2615,2590,2662,2622,242,790,500,1950,5,1,48427177,1303,92.76,2.30,12,0.05,29.00,1172.00,3973,20221216,-32.29,2555,20231004,5.28,3690,-27.10,20230102,2555,5.28,20231004,4170,-35.49,20221216,2555,5.28,20231004,2.68,N,067290,500,242 억,,582134,N,N,1,N,00,N
|
|
20231012,100524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2675,35,2,1.33,46466710,17515,38.24,2625,2680,2625,3430,1850,2640,2652.97,1.20,0,2603,2670,2655,2630,2615,2590,2662,2622,242,790,500,1950,5,1,48427177,1295,92.24,2.28,12,0.04,29.00,1172.00,3973,20221216,-32.67,2555,20231004,4.70,3690,-27.51,20230102,2555,4.70,20231004,4170,-35.85,20221216,2555,4.70,20231004,2.68,N,067290,500,242 억,,582134,N,N,1,N,00,N
|
|
20231012,090526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2655,15,2,0.57,8019300,3050,6.66,2625,2655,2625,3430,1850,2640,2629.28,1.20,0,477,2670,2655,2630,2615,2590,2662,2622,242,790,500,1950,5,1,48427177,1286,91.55,2.27,12,0.01,29.00,1172.00,3973,20221216,-33.17,2555,20231004,3.91,3690,-28.05,20230102,2555,3.91,20231004,4170,-36.33,20221216,2555,3.91,20231004,2.68,N,067290,500,242 억,,582134,N,N,1,N,00,N
|
|
20231011,160521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,55,2,2.13,120508990,45798,49.34,2605,2645,2605,3360,1810,2585,2631.32,1.20,0,2343,2685,2635,2610,2560,2535,2622,2547,242,775,500,1910,5,1,48427177,1278,91.03,2.25,12,0.09,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.69,N,067290,500,242 억,,579791,N,N,1,N,00,N
|
|
20231011,150520,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,55,2,2.13,110648625,42055,45.31,2605,2645,2605,3360,1810,2585,2631.05,1.20,0,2824,2685,2635,2610,2560,2535,2622,2547,242,775,500,1910,5,1,48427177,1278,91.03,2.25,12,0.09,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.69,N,067290,500,242 억,,579791,N,N,1,N,00,N
|
|
20231011,140526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,55,2,2.13,97365140,37016,39.88,2605,2645,2605,3360,1810,2585,2630.35,1.20,0,3296,2685,2635,2610,2560,2535,2622,2547,242,775,500,1910,5,1,48427177,1278,91.03,2.25,12,0.08,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.69,N,067290,500,242 억,,579791,N,N,1,N,00,N
|
|
20231011,130516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,55,2,2.13,82647950,31430,33.86,2605,2645,2605,3360,1810,2585,2629.59,1.20,0,6194,2685,2635,2610,2560,2535,2622,2547,242,775,500,1910,5,1,48427177,1278,91.03,2.25,12,0.06,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.69,N,067290,500,242 억,,579791,N,N,1,N,00,N
|
|
20231011,120527,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2635,50,2,1.93,70385325,26781,28.85,2605,2645,2605,3360,1810,2585,2628.18,1.20,0,6308,2685,2635,2610,2560,2535,2622,2547,242,775,500,1910,5,1,48427177,1276,90.86,2.25,12,0.06,29.00,1172.00,3973,20221216,-33.68,2555,20231004,3.13,3690,-28.59,20230102,2555,3.13,20231004,4170,-36.81,20221216,2555,3.13,20231004,2.69,N,067290,500,242 억,,579791,N,N,1,N,00,N
|
|
20231011,110523,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2630,45,2,1.74,59038565,22470,24.21,2605,2645,2605,3360,1810,2585,2627.44,1.20,0,6341,2685,2635,2610,2560,2535,2622,2547,242,775,500,1910,5,1,48427177,1274,90.69,2.24,12,0.05,29.00,1172.00,3973,20221216,-33.80,2555,20231004,2.94,3690,-28.73,20230102,2555,2.94,20231004,4170,-36.93,20221216,2555,2.94,20231004,2.69,N,067290,500,242 억,,579791,N,N,1,N,00,N
|
|
20231011,100519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2635,50,2,1.93,36294360,13810,14.88,2605,2645,2605,3360,1810,2585,2628.12,1.20,0,5655,2685,2635,2610,2560,2535,2622,2547,242,775,500,1910,5,1,48427177,1276,90.86,2.25,12,0.03,29.00,1172.00,3973,20221216,-33.68,2555,20231004,3.13,3690,-28.59,20230102,2555,3.13,20231004,4170,-36.81,20221216,2555,3.13,20231004,2.69,N,067290,500,242 억,,579791,N,N,1,N,00,N
|
|
20231011,090522,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2610,25,2,0.97,883620,339,0.37,2605,2615,2605,3360,1810,2585,2606.61,1.20,0,55,2685,2635,2610,2560,2535,2622,2547,242,775,500,1910,5,1,48427177,1264,90.00,2.23,12,0.00,29.00,1172.00,3973,20221216,-34.31,2555,20231004,2.15,3690,-29.27,20230102,2555,2.15,20231004,4170,-37.41,20221216,2555,2.15,20231004,2.69,N,067290,500,242 억,,579791,N,N,1,N,00,N
|
|
20231010,160516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2585,-45,5,-1.71,237938580,90726,132.64,2630,2660,2585,3415,1845,2630,2622.74,1.20,0,-3608,2690,2660,2610,2580,2530,2675,2595,242,785,500,1940,5,1,48427177,1252,89.14,2.21,12,0.19,29.00,1172.00,3973,20221216,-34.94,2555,20231004,1.17,3690,-29.95,20230102,2555,1.17,20231004,4170,-38.01,20221216,2555,1.17,20231004,2.74,N,067290,500,242 억,,583399,N,N,1,N,00,N
|
|
20231010,150514,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2600,-30,5,-1.14,215725500,82139,120.09,2630,2660,2585,3415,1845,2630,2626.35,1.20,0,-3017,2690,2660,2610,2580,2530,2675,2595,242,785,500,1940,5,1,48427177,1259,89.66,2.22,12,0.17,29.00,1172.00,3973,20221216,-34.56,2555,20231004,1.76,3690,-29.54,20230102,2555,1.76,20231004,4170,-37.65,20221216,2555,1.76,20231004,2.74,N,067290,500,242 억,,583399,N,N,1,N,00,N
|
|
20231010,140518,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2615,-15,5,-0.57,193007905,73379,107.28,2630,2660,2600,3415,1845,2630,2630.29,1.20,0,-4292,2690,2660,2610,2580,2530,2675,2595,242,785,500,1940,5,1,48427177,1266,90.17,2.23,12,0.15,29.00,1172.00,3973,20221216,-34.18,2555,20231004,2.35,3690,-29.13,20230102,2555,2.35,20231004,4170,-37.29,20221216,2555,2.35,20231004,2.74,N,067290,500,242 억,,583399,N,N,1,N,00,N
|
|
20231010,130513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2625,-5,5,-0.19,145491675,55204,80.71,2630,2660,2600,3415,1845,2630,2635.53,1.20,0,2240,2690,2660,2610,2580,2530,2675,2595,242,785,500,1940,5,1,48427177,1271,90.52,2.24,12,0.11,29.00,1172.00,3973,20221216,-33.93,2555,20231004,2.74,3690,-28.86,20230102,2555,2.74,20231004,4170,-37.05,20221216,2555,2.74,20231004,2.74,N,067290,500,242 억,,583399,N,N,1,N,00,N
|
|
20231010,120512,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2650,20,2,0.76,122803560,46583,68.10,2630,2660,2600,3415,1845,2630,2636.23,1.20,0,3282,2690,2660,2610,2580,2530,2675,2595,242,785,500,1940,5,1,48427177,1283,91.38,2.26,12,0.10,29.00,1172.00,3973,20221216,-33.30,2555,20231004,3.72,3690,-28.18,20230102,2555,3.72,20231004,4170,-36.45,20221216,2555,3.72,20231004,2.74,N,067290,500,242 억,,583399,N,N,1,N,00,N
|
|
20231010,110505,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2650,20,2,0.76,83900355,31863,46.58,2630,2660,2600,3415,1845,2630,2633.16,1.20,0,1099,2690,2660,2610,2580,2530,2675,2595,242,785,500,1940,5,1,48427177,1283,91.38,2.26,12,0.07,29.00,1172.00,3973,20221216,-33.30,2555,20231004,3.72,3690,-28.18,20230102,2555,3.72,20231004,4170,-36.45,20221216,2555,3.72,20231004,2.74,N,067290,500,242 억,,583399,N,N,1,N,00,N
|
|
20231010,100509,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2640,10,2,0.38,51916295,19772,28.91,2630,2650,2600,3415,1845,2630,2625.75,1.20,0,-1556,2690,2660,2610,2580,2530,2675,2595,242,785,500,1940,5,1,48427177,1278,91.03,2.25,12,0.04,29.00,1172.00,3973,20221216,-33.55,2555,20231004,3.33,3690,-28.46,20230102,2555,3.33,20231004,4170,-36.69,20221216,2555,3.33,20231004,2.74,N,067290,500,242 억,,583399,N,N,1,N,00,N
|
|
20231010,090507,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2635,5,2,0.19,7635030,2903,4.24,2630,2635,2630,3415,1845,2630,2630.05,1.20,0,0,2690,2660,2610,2580,2530,2675,2595,242,785,500,1940,5,1,48427177,1276,90.86,2.25,12,0.01,29.00,1172.00,3973,20221216,-33.68,2555,20231004,3.13,3690,-28.59,20230102,2555,3.13,20231004,4170,-36.81,20221216,2555,3.13,20231004,2.74,N,067290,500,242 억,,583399,N,N,1,N,00,N
|
|
20231006,160513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2630,70,2,2.73,177746065,67964,67.92,2560,2640,2560,3325,1795,2560,2615.30,1.16,0,21600,2666,2612,2586,2532,2506,2600,2520,242,765,500,1890,5,1,48427177,1274,90.69,2.24,12,0.14,29.00,1172.00,3973,20221216,-33.80,2555,20231004,2.94,3690,-28.73,20230102,2555,2.94,20231004,4170,-36.93,20221216,2555,2.94,20231004,2.77,N,067290,500,242 억,,561799,N,N,1,N,00,N
|
|
20231006,150504,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2620,60,2,2.34,172768530,66067,66.02,2560,2640,2560,3325,1795,2560,2615.05,1.16,0,22348,2666,2612,2586,2532,2506,2600,2520,242,765,500,1890,5,1,48427177,1269,90.34,2.24,12,0.14,29.00,1172.00,3973,20221216,-34.05,2555,20231004,2.54,3690,-29.00,20230102,2555,2.54,20231004,4170,-37.17,20221216,2555,2.54,20231004,2.77,N,067290,500,242 억,,561799,N,N,2,N,00,N
|
|
20231006,140503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2625,65,2,2.54,160176710,61247,61.21,2560,2640,2560,3325,1795,2560,2615.26,1.16,0,22108,2666,2612,2586,2532,2506,2600,2520,242,765,500,1890,5,1,48427177,1271,90.52,2.24,12,0.13,29.00,1172.00,3973,20221216,-33.93,2555,20231004,2.74,3690,-28.86,20230102,2555,2.74,20231004,4170,-37.05,20221216,2555,2.74,20231004,2.77,N,067290,500,242 억,,561799,N,N,2,N,00,N
|
|
20231006,130501,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2635,75,2,2.93,151450210,57913,57.87,2560,2640,2560,3325,1795,2560,2615.13,1.16,0,21451,2666,2612,2586,2532,2506,2600,2520,242,765,500,1890,5,1,48427177,1276,90.86,2.25,12,0.12,29.00,1172.00,3973,20221216,-33.68,2555,20231004,3.13,3690,-28.59,20230102,2555,3.13,20231004,4170,-36.81,20221216,2555,3.13,20231004,2.77,N,067290,500,242 억,,561799,N,N,2,N,00,N
|
|
20231006,120458,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2625,65,2,2.54,122827650,47017,46.99,2560,2640,2560,3325,1795,2560,2612.41,1.16,0,21988,2666,2612,2586,2532,2506,2600,2520,242,765,500,1890,5,1,48427177,1271,90.52,2.24,12,0.10,29.00,1172.00,3973,20221216,-33.93,2555,20231004,2.74,3690,-28.86,20230102,2555,2.74,20231004,4170,-37.05,20221216,2555,2.74,20231004,2.77,N,067290,500,242 억,,561799,N,N,2,N,00,N
|
|
20231006,110454,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2630,70,2,2.73,82742100,31602,31.58,2560,2640,2560,3325,1795,2560,2618.26,1.16,0,10141,2666,2612,2586,2532,2506,2600,2520,242,765,500,1890,5,1,48427177,1274,90.69,2.24,12,0.07,29.00,1172.00,3973,20221216,-33.80,2555,20231004,2.94,3690,-28.73,20230102,2555,2.94,20231004,4170,-36.93,20221216,2555,2.94,20231004,2.77,N,067290,500,242 억,,561799,N,N,2,N,00,N
|
|
20231006,100458,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2630,70,2,2.73,72283290,27618,27.60,2560,2640,2560,3325,1795,2560,2617.25,1.16,0,7683,2666,2612,2586,2532,2506,2600,2520,242,765,500,1890,5,1,48427177,1274,90.69,2.24,12,0.06,29.00,1172.00,3973,20221216,-33.80,2555,20231004,2.94,3690,-28.73,20230102,2555,2.94,20231004,4170,-36.93,20221216,2555,2.94,20231004,2.77,N,067290,500,242 억,,561799,N,N,2,N,00,N
|
|
20231006,090454,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2580,20,2,0.78,2969210,1156,1.16,2560,2595,2560,3325,1795,2560,2568.52,1.16,0,29,2666,2612,2586,2532,2506,2600,2520,242,765,500,1890,5,1,48427177,1249,88.97,2.20,12,0.00,29.00,1172.00,3973,20221216,-35.06,2555,20231004,0.98,3690,-30.08,20230102,2555,0.98,20231004,4170,-38.13,20221216,2555,0.98,20231004,2.77,N,067290,500,242 억,,561799,N,N,2,N,00,N
|