104 lines
42 KiB
CSV
104 lines
42 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
|
|
20240229,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,-40,5,-1.92,429240345,209713,179.31,2080,2095,2005,2700,1460,2080,2046.80,1.43,0,15494,2126,2102,2076,2052,2026,2090,2040,254,620,500,1450,5,1,50841502,1037,72.86,1.83,12,0.41,28.00,1116.00,3192,20230303,-36.09,2000,20240207,2.00,2500,-18.40,20240103,2000,2.00,20240207,3350,-39.10,20230303,2000,2.00,20240207,0.87,N,067290,500,254 억,,729189,N,N,1,N,00,N
|
|
20240229,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,-50,5,-2.40,409655520,200077,171.07,2080,2095,2005,2700,1460,2080,2047.49,1.43,0,18565,2126,2102,2076,2052,2026,2090,2040,254,620,500,1450,5,1,50841502,1032,72.50,1.82,12,0.39,28.00,1116.00,3192,20230303,-36.40,2000,20240207,1.50,2500,-18.80,20240103,2000,1.50,20240207,3350,-39.40,20230303,2000,1.50,20240207,0.87,N,067290,500,254 억,,729189,N,N,0,N,00,N
|
|
20240229,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-35,5,-1.68,298746575,145288,124.22,2080,2095,2040,2700,1460,2080,2056.24,1.43,0,29854,2126,2102,2076,2052,2026,2090,2040,254,620,500,1450,5,1,50841502,1040,73.04,1.83,12,0.29,28.00,1116.00,3192,20230303,-35.93,2000,20240207,2.25,2500,-18.20,20240103,2000,2.25,20240207,3350,-38.96,20230303,2000,2.25,20240207,0.87,N,067290,500,254 억,,729189,N,N,0,N,00,N
|
|
20240229,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-20,5,-0.96,207330445,100667,86.07,2080,2095,2045,2700,1460,2080,2059.57,1.43,0,34935,2126,2102,2076,2052,2026,2090,2040,254,620,500,1450,5,1,50841502,1047,73.57,1.85,12,0.20,28.00,1116.00,3192,20230303,-35.46,2000,20240207,3.00,2500,-17.60,20240103,2000,3.00,20240207,3350,-38.51,20230303,2000,3.00,20240207,0.87,N,067290,500,254 억,,729189,N,N,0,N,00,N
|
|
20240229,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-20,5,-0.96,186601560,90598,77.46,2080,2095,2045,2700,1460,2080,2059.67,1.43,0,38198,2126,2102,2076,2052,2026,2090,2040,254,620,500,1450,5,1,50841502,1047,73.57,1.85,12,0.18,28.00,1116.00,3192,20230303,-35.46,2000,20240207,3.00,2500,-17.60,20240103,2000,3.00,20240207,3350,-38.51,20230303,2000,3.00,20240207,0.87,N,067290,500,254 억,,729189,N,N,0,N,00,N
|
|
20240229,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,-15,5,-0.72,175987225,85438,73.05,2080,2095,2045,2700,1460,2080,2059.82,1.43,0,37897,2126,2102,2076,2052,2026,2090,2040,254,620,500,1450,5,1,50841502,1050,73.75,1.85,12,0.17,28.00,1116.00,3192,20230303,-35.31,2000,20240207,3.25,2500,-17.40,20240103,2000,3.25,20240207,3350,-38.36,20230303,2000,3.25,20240207,0.87,N,067290,500,254 억,,729189,N,N,0,N,00,N
|
|
20240229,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-5,5,-0.24,122343885,59321,50.72,2080,2095,2050,2700,1460,2080,2062.40,1.43,0,36921,2126,2102,2076,2052,2026,2090,2040,254,620,500,1450,5,1,50841502,1055,74.11,1.86,12,0.12,28.00,1116.00,3192,20230303,-34.99,2000,20240207,3.75,2500,-17.00,20240103,2000,3.75,20240207,3350,-38.06,20230303,2000,3.75,20240207,0.87,N,067290,500,254 억,,729189,N,N,0,N,00,N
|
|
20240229,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-5,5,-0.24,3531575,1698,1.45,2080,2095,2075,2700,1460,2080,2079.84,1.43,0,-500,2126,2102,2076,2052,2026,2090,2040,254,620,500,1450,5,1,50841502,1055,74.11,1.86,12,0.00,28.00,1116.00,3192,20230303,-34.99,2000,20240207,3.75,2500,-17.00,20240103,2000,3.75,20240207,3350,-38.06,20230303,2000,3.75,20240207,0.87,N,067290,500,254 억,,729189,N,N,0,N,00,N
|
|
20240228,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,-10,5,-0.48,239725660,115888,91.82,2100,2100,2050,2715,1465,2090,2068.60,1.41,0,12556,2263,2176,2123,2036,1983,2150,2010,254,625,500,1460,5,1,50841502,1058,74.29,1.86,12,0.23,28.00,1116.00,3196,20230222,-34.92,2000,20240207,4.00,2500,-16.80,20240103,2000,4.00,20240207,3350,-37.91,20230303,2000,4.00,20240207,0.88,N,067290,500,254 억,,716633,N,N,0,N,00,N
|
|
20240228,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-15,5,-0.72,204707370,99054,78.48,2100,2100,2050,2715,1465,2090,2066.62,1.41,0,9601,2263,2176,2123,2036,1983,2150,2010,254,625,500,1460,5,1,50841502,1055,74.11,1.86,12,0.19,28.00,1116.00,3196,20230222,-35.08,2000,20240207,3.75,2500,-17.00,20240103,2000,3.75,20240207,3350,-38.06,20230303,2000,3.75,20240207,0.88,N,067290,500,254 억,,716633,N,N,0,N,00,N
|
|
20240228,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-15,5,-0.72,181957440,88031,69.75,2100,2100,2050,2715,1465,2090,2066.97,1.41,0,8754,2263,2176,2123,2036,1983,2150,2010,254,625,500,1460,5,1,50841502,1055,74.11,1.86,12,0.17,28.00,1116.00,3196,20230222,-35.08,2000,20240207,3.75,2500,-17.00,20240103,2000,3.75,20240207,3350,-38.06,20230303,2000,3.75,20240207,0.88,N,067290,500,254 억,,716633,N,N,0,N,00,N
|
|
20240228,130605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-15,5,-0.72,174764720,84574,67.01,2100,2100,2050,2715,1465,2090,2066.41,1.41,0,7681,2263,2176,2123,2036,1983,2150,2010,254,625,500,1460,5,1,50841502,1055,74.11,1.86,12,0.17,28.00,1116.00,3196,20230222,-35.08,2000,20240207,3.75,2500,-17.00,20240103,2000,3.75,20240207,3350,-38.06,20230303,2000,3.75,20240207,0.88,N,067290,500,254 억,,716633,N,N,0,N,00,N
|
|
20240228,120606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-30,5,-1.44,162137330,78491,62.19,2100,2100,2050,2715,1465,2090,2065.68,1.41,0,4857,2263,2176,2123,2036,1983,2150,2010,254,625,500,1460,5,1,50841502,1047,73.57,1.85,12,0.15,28.00,1116.00,3196,20230222,-35.54,2000,20240207,3.00,2500,-17.60,20240103,2000,3.00,20240207,3350,-38.51,20230303,2000,3.00,20240207,0.88,N,067290,500,254 억,,716633,N,N,0,N,00,N
|
|
20240228,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-30,5,-1.44,135536030,65636,52.01,2100,2100,2050,2715,1465,2090,2064.96,1.41,0,-769,2263,2176,2123,2036,1983,2150,2010,254,625,500,1460,5,1,50841502,1047,73.57,1.85,12,0.13,28.00,1116.00,3196,20230222,-35.54,2000,20240207,3.00,2500,-17.60,20240103,2000,3.00,20240207,3350,-38.51,20230303,2000,3.00,20240207,0.88,N,067290,500,254 억,,716633,N,N,0,N,00,N
|
|
20240228,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,-20,5,-0.96,67705180,32754,25.95,2100,2100,2050,2715,1465,2090,2067.08,1.41,0,-1802,2263,2176,2123,2036,1983,2150,2010,254,625,500,1460,5,1,50841502,1052,73.93,1.85,12,0.06,28.00,1116.00,3196,20230222,-35.23,2000,20240207,3.50,2500,-17.20,20240103,2000,3.50,20240207,3350,-38.21,20230303,2000,3.50,20240207,0.88,N,067290,500,254 억,,716633,N,N,0,N,00,N
|
|
20240228,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,0,3,0.00,4077890,1951,1.55,2100,2100,2085,2715,1465,2090,2090.15,1.41,0,-1905,2263,2176,2123,2036,1983,2150,2010,254,625,500,1460,5,1,50841502,1063,74.64,1.87,12,0.00,28.00,1116.00,3196,20230222,-34.61,2000,20240207,4.50,2500,-16.40,20240103,2000,4.50,20240207,3350,-37.61,20230303,2000,4.50,20240207,0.88,N,067290,500,254 억,,716633,N,N,0,N,00,N
|
|
20240227,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-40,5,-1.88,266833095,126104,98.60,2130,2210,2070,2765,1495,2130,2115.98,1.47,0,-31415,2183,2156,2128,2101,2073,2170,2115,254,635,500,1490,5,1,50841502,1063,74.64,1.87,12,0.25,28.00,1116.00,3282,20230221,-36.32,2000,20240207,4.50,2500,-16.40,20240103,2000,4.50,20240207,3350,-37.61,20230303,2000,4.50,20240207,0.88,N,067290,500,254 억,,748039,N,N,1,N,00,N
|
|
20240227,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-40,5,-1.88,261724440,123657,96.68,2130,2210,2070,2765,1495,2130,2116.54,1.47,0,-31056,2183,2156,2128,2101,2073,2170,2115,254,635,500,1490,5,1,50841502,1063,74.64,1.87,12,0.24,28.00,1116.00,3282,20230221,-36.32,2000,20240207,4.50,2500,-16.40,20240103,2000,4.50,20240207,3350,-37.61,20230303,2000,4.50,20240207,0.88,N,067290,500,254 억,,748039,N,N,1,N,00,N
|
|
20240227,140604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2095,-35,5,-1.64,234467460,110617,86.49,2130,2210,2070,2765,1495,2130,2119.63,1.47,0,-27961,2183,2156,2128,2101,2073,2170,2115,254,635,500,1490,5,1,50841502,1065,74.82,1.88,12,0.22,28.00,1116.00,3282,20230221,-36.17,2000,20240207,4.75,2500,-16.20,20240103,2000,4.75,20240207,3350,-37.46,20230303,2000,4.75,20240207,0.88,N,067290,500,254 억,,748039,N,N,1,N,00,N
|
|
20240227,130526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2095,-35,5,-1.64,188235690,88450,69.16,2130,2210,2080,2765,1495,2130,2128.16,1.47,0,-24765,2183,2156,2128,2101,2073,2170,2115,254,635,500,1490,5,1,50841502,1065,74.82,1.88,12,0.17,28.00,1116.00,3282,20230221,-36.17,2000,20240207,4.75,2500,-16.20,20240103,2000,4.75,20240207,3350,-37.46,20230303,2000,4.75,20240207,0.88,N,067290,500,254 억,,748039,N,N,1,N,00,N
|
|
20240227,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,-30,5,-1.41,175967665,82602,64.58,2130,2210,2080,2765,1495,2130,2130.31,1.47,0,-23687,2183,2156,2128,2101,2073,2170,2115,254,635,500,1490,5,1,50841502,1068,75.00,1.88,12,0.16,28.00,1116.00,3282,20230221,-36.01,2000,20240207,5.00,2500,-16.00,20240103,2000,5.00,20240207,3350,-37.31,20230303,2000,5.00,20240207,0.88,N,067290,500,254 억,,748039,N,N,1,N,00,N
|
|
20240227,110604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2105,-25,5,-1.17,133563520,62373,48.77,2130,2210,2105,2765,1495,2130,2141.37,1.47,0,-15051,2183,2156,2128,2101,2073,2170,2115,254,635,500,1490,5,1,50841502,1070,75.18,1.89,12,0.12,28.00,1116.00,3282,20230221,-35.86,2000,20240207,5.25,2500,-15.80,20240103,2000,5.25,20240207,3350,-37.16,20230303,2000,5.25,20240207,0.88,N,067290,500,254 억,,748039,N,N,1,N,00,N
|
|
20240227,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,-5,5,-0.23,104692625,48710,38.08,2130,2210,2120,2765,1495,2130,2149.30,1.47,0,-12357,2183,2156,2128,2101,2073,2170,2115,254,635,500,1490,5,1,50841502,1080,75.89,1.90,12,0.10,28.00,1116.00,3282,20230221,-35.25,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3350,-36.57,20230303,2000,6.25,20240207,0.88,N,067290,500,254 억,,748039,N,N,1,N,00,N
|
|
20240227,090603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,50,2,2.35,26731895,12256,9.58,2130,2210,2130,2765,1495,2130,2181.13,1.47,0,-2398,2183,2156,2128,2101,2073,2170,2115,254,635,500,1490,5,1,50841502,1108,77.86,1.95,12,0.02,28.00,1116.00,3282,20230221,-33.58,2000,20240207,9.00,2500,-12.80,20240103,2000,9.00,20240207,3350,-34.93,20230303,2000,9.00,20240207,0.88,N,067290,500,254 억,,748039,N,N,1,N,00,N
|
|
20240226,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,15,2,0.71,264573600,124219,204.65,2115,2155,2100,2745,1485,2115,2129.90,1.39,0,42072,2168,2141,2118,2091,2068,2155,2105,254,630,500,1480,5,1,50841502,1083,76.07,1.91,12,0.24,28.00,1116.00,3282,20230221,-35.10,2000,20240207,6.50,2500,-14.80,20240103,2000,6.50,20240207,3350,-36.42,20230303,2000,6.50,20240207,0.90,N,067290,500,254 억,,705755,N,N,1,N,00,N
|
|
20240226,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,15,2,0.71,249921030,117338,193.31,2115,2155,2100,2745,1485,2115,2129.92,1.39,0,40043,2168,2141,2118,2091,2068,2155,2105,254,630,500,1480,5,1,50841502,1083,76.07,1.91,12,0.23,28.00,1116.00,3282,20230221,-35.10,2000,20240207,6.50,2500,-14.80,20240103,2000,6.50,20240207,3350,-36.42,20230303,2000,6.50,20240207,0.90,N,067290,500,254 억,,705755,N,N,0,N,00,N
|
|
20240226,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,35,2,1.65,213045890,100082,164.88,2115,2155,2100,2745,1485,2115,2128.71,1.39,0,37896,2168,2141,2118,2091,2068,2155,2105,254,630,500,1480,5,1,50841502,1093,76.79,1.93,12,0.20,28.00,1116.00,3282,20230221,-34.49,2000,20240207,7.50,2500,-14.00,20240103,2000,7.50,20240207,3350,-35.82,20230303,2000,7.50,20240207,0.90,N,067290,500,254 억,,705755,N,N,0,N,00,N
|
|
20240226,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,25,2,1.18,194586255,91462,150.68,2115,2155,2100,2745,1485,2115,2127.51,1.39,0,37162,2168,2141,2118,2091,2068,2155,2105,254,630,500,1480,5,1,50841502,1088,76.43,1.92,12,0.18,28.00,1116.00,3282,20230221,-34.80,2000,20240207,7.00,2500,-14.40,20240103,2000,7.00,20240207,3350,-36.12,20230303,2000,7.00,20240207,0.90,N,067290,500,254 억,,705755,N,N,0,N,00,N
|
|
20240226,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,5,2,0.24,168250125,79158,130.41,2115,2155,2100,2745,1485,2115,2125.50,1.39,0,33035,2168,2141,2118,2091,2068,2155,2105,254,630,500,1480,5,1,50841502,1078,75.71,1.90,12,0.16,28.00,1116.00,3282,20230221,-35.41,2000,20240207,6.00,2500,-15.20,20240103,2000,6.00,20240207,3350,-36.72,20230303,2000,6.00,20240207,0.90,N,067290,500,254 억,,705755,N,N,0,N,00,N
|
|
20240226,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,15,2,0.71,142499680,67069,110.49,2115,2155,2100,2745,1485,2115,2124.67,1.39,0,30499,2168,2141,2118,2091,2068,2155,2105,254,630,500,1480,5,1,50841502,1083,76.07,1.91,12,0.13,28.00,1116.00,3282,20230221,-35.10,2000,20240207,6.50,2500,-14.80,20240103,2000,6.50,20240207,3350,-36.42,20230303,2000,6.50,20240207,0.90,N,067290,500,254 억,,705755,N,N,0,N,00,N
|
|
20240226,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,10,2,0.47,57385700,27110,44.66,2115,2130,2100,2745,1485,2115,2116.77,1.39,0,10883,2168,2141,2118,2091,2068,2155,2105,254,630,500,1480,5,1,50841502,1080,75.89,1.90,12,0.05,28.00,1116.00,3282,20230221,-35.25,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3350,-36.57,20230303,2000,6.25,20240207,0.90,N,067290,500,254 억,,705755,N,N,0,N,00,N
|
|
20240226,090553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,0,3,0.00,8616410,4074,6.71,2115,2115,2110,2745,1485,2115,2114.98,1.39,0,-162,2168,2141,2118,2091,2068,2155,2105,254,630,500,1480,5,1,50841502,1075,75.54,1.90,12,0.01,28.00,1116.00,3282,20230221,-35.56,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3350,-36.87,20230303,2000,5.75,20240207,0.90,N,067290,500,254 억,,705755,N,N,0,N,00,N
|
|
20240223,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,10,2,0.48,127796510,60368,66.08,2105,2145,2095,2735,1475,2105,2117.05,1.37,0,7809,2161,2132,2106,2077,2051,2120,2065,254,630,500,1470,5,1,50841502,1075,75.54,1.90,12,0.12,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3350,-36.87,20230303,2000,5.75,20240207,0.91,N,067290,500,254 억,,697945,N,N,1,N,00,N
|
|
20240223,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,20,2,0.95,119235865,56322,61.65,2105,2145,2095,2735,1475,2105,2117.10,1.37,0,6855,2161,2132,2106,2077,2051,2120,2065,254,630,500,1470,5,1,50841502,1080,75.89,1.90,12,0.11,28.00,1116.00,3420,20230217,-37.87,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3350,-36.57,20230303,2000,6.25,20240207,0.91,N,067290,500,254 억,,697945,N,N,1,N,00,N
|
|
20240223,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,10,2,0.48,93955870,44344,48.54,2105,2145,2095,2735,1475,2105,2118.89,1.37,0,4362,2161,2132,2106,2077,2051,2120,2065,254,630,500,1470,5,1,50841502,1075,75.54,1.90,12,0.09,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3350,-36.87,20230303,2000,5.75,20240207,0.91,N,067290,500,254 억,,697945,N,N,1,N,00,N
|
|
20240223,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,20,2,0.95,62900120,29643,32.45,2105,2145,2095,2735,1475,2105,2122.09,1.37,0,3272,2161,2132,2106,2077,2051,2120,2065,254,630,500,1470,5,1,50841502,1080,75.89,1.90,12,0.06,28.00,1116.00,3420,20230217,-37.87,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3350,-36.57,20230303,2000,6.25,20240207,0.91,N,067290,500,254 억,,697945,N,N,1,N,00,N
|
|
20240223,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,25,2,1.19,51051390,24072,26.35,2105,2145,2095,2735,1475,2105,2120.98,1.37,0,1403,2161,2132,2106,2077,2051,2120,2065,254,630,500,1470,5,1,50841502,1083,76.07,1.91,12,0.05,28.00,1116.00,3420,20230217,-37.72,2000,20240207,6.50,2500,-14.80,20240103,2000,6.50,20240207,3350,-36.42,20230303,2000,6.50,20240207,0.91,N,067290,500,254 억,,697945,N,N,1,N,00,N
|
|
20240223,110547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,20,2,0.95,30650025,14506,15.88,2105,2130,2095,2735,1475,2105,2113.09,1.37,0,1648,2161,2132,2106,2077,2051,2120,2065,254,630,500,1470,5,1,50841502,1080,75.89,1.90,12,0.03,28.00,1116.00,3420,20230217,-37.87,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3350,-36.57,20230303,2000,6.25,20240207,0.91,N,067290,500,254 억,,697945,N,N,1,N,00,N
|
|
20240223,100545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,5,2,0.24,16068215,7634,8.36,2105,2120,2095,2735,1475,2105,2104.82,1.37,0,197,2161,2132,2106,2077,2051,2120,2065,254,630,500,1470,5,1,50841502,1073,75.36,1.89,12,0.02,28.00,1116.00,3420,20230217,-38.30,2000,20240207,5.50,2500,-15.60,20240103,2000,5.50,20240207,3350,-37.01,20230303,2000,5.50,20240207,0.91,N,067290,500,254 억,,697945,N,N,1,N,00,N
|
|
20240223,090549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,5,2,0.24,1183030,562,0.62,2105,2110,2105,2735,1475,2105,2105.08,1.37,0,-155,2161,2132,2106,2077,2051,2120,2065,254,630,500,1470,5,1,50841502,1073,75.36,1.89,12,0.00,28.00,1116.00,3420,20230217,-38.30,2000,20240207,5.50,2500,-15.60,20240103,2000,5.50,20240207,3350,-37.01,20230303,2000,5.50,20240207,0.91,N,067290,500,254 억,,697945,N,N,1,N,00,N
|
|
20240222,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2105,-20,5,-0.94,185349080,88152,109.00,2120,2135,2080,2760,1490,2125,2102.61,1.37,0,2662,2195,2160,2140,2105,2085,2150,2095,254,635,500,1480,5,1,50841502,1070,75.18,1.89,12,0.17,28.00,1116.00,3420,20230217,-38.45,2000,20240207,5.25,2500,-15.80,20240103,2000,5.25,20240207,3355,-37.26,20230222,2000,5.25,20240207,0.91,N,067290,500,254 억,,695283,N,N,1,N,00,N
|
|
20240222,150551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,-25,5,-1.18,174756090,83106,102.76,2120,2135,2080,2760,1490,2125,2102.81,1.37,0,2206,2195,2160,2140,2105,2085,2150,2095,254,635,500,1480,5,1,50841502,1068,75.00,1.88,12,0.16,28.00,1116.00,3420,20230217,-38.60,2000,20240207,5.00,2500,-16.00,20240103,2000,5.00,20240207,3355,-37.41,20230222,2000,5.00,20240207,0.91,N,067290,500,254 억,,695283,N,N,0,N,00,N
|
|
20240222,140549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,-15,5,-0.71,137574115,65338,80.79,2120,2135,2080,2760,1490,2125,2105.58,1.37,0,2138,2195,2160,2140,2105,2085,2150,2095,254,635,500,1480,5,1,50841502,1073,75.36,1.89,12,0.13,28.00,1116.00,3420,20230217,-38.30,2000,20240207,5.50,2500,-15.60,20240103,2000,5.50,20240207,3355,-37.11,20230222,2000,5.50,20240207,0.91,N,067290,500,254 억,,695283,N,N,0,N,00,N
|
|
20240222,130537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,-25,5,-1.18,126430545,60031,74.23,2120,2135,2080,2760,1490,2125,2106.09,1.37,0,1669,2195,2160,2140,2105,2085,2150,2095,254,635,500,1480,5,1,50841502,1068,75.00,1.88,12,0.12,28.00,1116.00,3420,20230217,-38.60,2000,20240207,5.00,2500,-16.00,20240103,2000,5.00,20240207,3355,-37.41,20230222,2000,5.00,20240207,0.91,N,067290,500,254 억,,695283,N,N,0,N,00,N
|
|
20240222,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,-10,5,-0.47,72473215,34264,42.37,2120,2135,2100,2760,1490,2125,2115.14,1.37,0,1877,2195,2160,2140,2105,2085,2150,2095,254,635,500,1480,5,1,50841502,1075,75.54,1.90,12,0.07,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3355,-36.96,20230222,2000,5.75,20240207,0.91,N,067290,500,254 억,,695283,N,N,0,N,00,N
|
|
20240222,110542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,0,3,0.00,42040820,19831,24.52,2120,2135,2110,2760,1490,2125,2119.95,1.37,0,3458,2195,2160,2140,2105,2085,2150,2095,254,635,500,1480,5,1,50841502,1080,75.89,1.90,12,0.04,28.00,1116.00,3420,20230217,-37.87,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3355,-36.66,20230222,2000,6.25,20240207,0.91,N,067290,500,254 억,,695283,N,N,0,N,00,N
|
|
20240222,100539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,0,3,0.00,30800845,14533,17.97,2120,2135,2110,2760,1490,2125,2119.37,1.37,0,3346,2195,2160,2140,2105,2085,2150,2095,254,635,500,1480,5,1,50841502,1080,75.89,1.90,12,0.03,28.00,1116.00,3420,20230217,-37.87,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3355,-36.66,20230222,2000,6.25,20240207,0.91,N,067290,500,254 억,,695283,N,N,0,N,00,N
|
|
20240222,090547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,10,2,0.47,4651445,2188,2.71,2120,2135,2120,2760,1490,2125,2125.89,1.37,0,-37,2195,2160,2140,2105,2085,2150,2095,254,635,500,1480,5,1,50841502,1085,76.25,1.91,12,0.00,28.00,1116.00,3420,20230217,-37.57,2000,20240207,6.75,2500,-14.60,20240103,2000,6.75,20240207,3355,-36.36,20230222,2000,6.75,20240207,0.91,N,067290,500,254 억,,695283,N,N,0,N,00,N
|
|
20240221,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,-40,5,-1.85,169789030,79222,90.02,2145,2175,2120,2810,1520,2165,2143.47,1.36,0,2542,2208,2186,2163,2141,2118,2197,2152,254,645,500,1510,5,1,50841502,1080,75.89,1.90,12,0.16,28.00,1116.00,3420,20230217,-37.87,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3445,-38.32,20230221,2000,6.25,20240207,0.95,N,067290,500,254 억,,692741,N,N,1,N,00,N
|
|
20240221,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,-45,5,-2.08,152499345,71090,80.78,2145,2175,2120,2810,1520,2165,2145.16,1.36,0,1383,2208,2186,2163,2141,2118,2197,2152,254,645,500,1510,5,1,50841502,1078,75.71,1.90,12,0.14,28.00,1116.00,3420,20230217,-38.01,2000,20240207,6.00,2500,-15.20,20240103,2000,6.00,20240207,3445,-38.46,20230221,2000,6.00,20240207,0.95,N,067290,500,254 억,,692741,N,N,1,N,00,N
|
|
20240221,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,-20,5,-0.92,113800455,52930,60.14,2145,2175,2130,2810,1520,2165,2150.02,1.36,0,-735,2208,2186,2163,2141,2118,2197,2152,254,645,500,1510,5,1,50841502,1091,76.61,1.92,12,0.10,28.00,1116.00,3420,20230217,-37.28,2000,20240207,7.25,2500,-14.20,20240103,2000,7.25,20240207,3445,-37.74,20230221,2000,7.25,20240207,0.95,N,067290,500,254 억,,692741,N,N,1,N,00,N
|
|
20240221,130540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,-30,5,-1.39,106025825,49300,56.02,2145,2175,2130,2810,1520,2165,2150.63,1.36,0,653,2208,2186,2163,2141,2118,2197,2152,254,645,500,1510,5,1,50841502,1085,76.25,1.91,12,0.10,28.00,1116.00,3420,20230217,-37.57,2000,20240207,6.75,2500,-14.60,20240103,2000,6.75,20240207,3445,-38.03,20230221,2000,6.75,20240207,0.95,N,067290,500,254 억,,692741,N,N,1,N,00,N
|
|
20240221,120539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,-15,5,-0.69,76213195,35351,40.17,2145,2175,2140,2810,1520,2165,2155.90,1.36,0,-1273,2208,2186,2163,2141,2118,2197,2152,254,645,500,1510,5,1,50841502,1093,76.79,1.93,12,0.07,28.00,1116.00,3420,20230217,-37.13,2000,20240207,7.50,2500,-14.00,20240103,2000,7.50,20240207,3445,-37.59,20230221,2000,7.50,20240207,0.95,N,067290,500,254 억,,692741,N,N,1,N,00,N
|
|
20240221,110545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,-5,5,-0.23,66239785,30714,34.90,2145,2175,2140,2810,1520,2165,2156.66,1.36,0,-1722,2208,2186,2163,2141,2118,2197,2152,254,645,500,1510,5,1,50841502,1098,77.14,1.94,12,0.06,28.00,1116.00,3420,20230217,-36.84,2000,20240207,8.00,2500,-13.60,20240103,2000,8.00,20240207,3445,-37.30,20230221,2000,8.00,20240207,0.95,N,067290,500,254 억,,692741,N,N,1,N,00,N
|
|
20240221,100537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,0,3,0.00,44402985,20552,23.35,2145,2175,2145,2810,1520,2165,2160.52,1.36,0,-4289,2208,2186,2163,2141,2118,2197,2152,254,645,500,1510,5,1,50841502,1101,77.32,1.94,12,0.04,28.00,1116.00,3420,20230217,-36.70,2000,20240207,8.25,2500,-13.40,20240103,2000,8.25,20240207,3445,-37.16,20230221,2000,8.25,20240207,0.95,N,067290,500,254 억,,692741,N,N,1,N,00,N
|
|
20240221,090537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,0,3,0.00,18585075,8586,9.76,2145,2170,2145,2810,1520,2165,2164.58,1.36,0,-6711,2208,2186,2163,2141,2118,2197,2152,254,645,500,1510,5,1,50841502,1101,77.32,1.94,12,0.02,28.00,1116.00,3420,20230217,-36.70,2000,20240207,8.25,2500,-13.40,20240103,2000,8.25,20240207,3445,-37.16,20230221,2000,8.25,20240207,0.95,N,067290,500,254 억,,692741,N,N,1,N,00,N
|
|
20240220,160532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,10,2,0.46,190662490,87996,67.39,2155,2185,2140,2800,1510,2155,2166.72,1.37,0,-2778,2205,2180,2150,2125,2095,2192,2137,254,645,500,1500,5,1,50841502,1101,77.32,1.94,12,0.17,28.00,1116.00,3420,20230217,-36.70,2000,20240207,8.25,2500,-13.40,20240103,2000,8.25,20240207,3445,-37.16,20230221,2000,8.25,20240207,0.96,N,067290,500,254 억,,695519,N,N,1,N,00,N
|
|
20240220,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,15,2,0.70,171406210,79110,60.58,2155,2185,2140,2800,1510,2155,2166.68,1.37,0,-2306,2205,2180,2150,2125,2095,2192,2137,254,645,500,1500,5,1,50841502,1103,77.50,1.94,12,0.16,28.00,1116.00,3420,20230217,-36.55,2000,20240207,8.50,2500,-13.20,20240103,2000,8.50,20240207,3445,-37.01,20230221,2000,8.50,20240207,0.96,N,067290,500,254 억,,695519,N,N,1,N,00,N
|
|
20240220,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,10,2,0.46,152914495,70563,54.04,2155,2185,2140,2800,1510,2155,2167.06,1.37,0,445,2205,2180,2150,2125,2095,2192,2137,254,645,500,1500,5,1,50841502,1101,77.32,1.94,12,0.14,28.00,1116.00,3420,20230217,-36.70,2000,20240207,8.25,2500,-13.40,20240103,2000,8.25,20240207,3445,-37.16,20230221,2000,8.25,20240207,0.96,N,067290,500,254 억,,695519,N,N,1,N,00,N
|
|
20240220,130535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,5,2,0.23,132696975,61210,46.87,2155,2185,2140,2800,1510,2155,2167.90,1.37,0,-1705,2205,2180,2150,2125,2095,2192,2137,254,645,500,1500,5,1,50841502,1098,77.14,1.94,12,0.12,28.00,1116.00,3420,20230217,-36.84,2000,20240207,8.00,2500,-13.60,20240103,2000,8.00,20240207,3445,-37.30,20230221,2000,8.00,20240207,0.96,N,067290,500,254 억,,695519,N,N,1,N,00,N
|
|
20240220,120533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,10,2,0.46,114518540,52825,40.45,2155,2185,2140,2800,1510,2155,2167.89,1.37,0,-818,2205,2180,2150,2125,2095,2192,2137,254,645,500,1500,5,1,50841502,1101,77.32,1.94,12,0.10,28.00,1116.00,3420,20230217,-36.70,2000,20240207,8.25,2500,-13.40,20240103,2000,8.25,20240207,3445,-37.16,20230221,2000,8.25,20240207,0.96,N,067290,500,254 억,,695519,N,N,1,N,00,N
|
|
20240220,110531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,25,2,1.16,90833560,41888,32.08,2155,2185,2140,2800,1510,2155,2168.49,1.37,0,-478,2205,2180,2150,2125,2095,2192,2137,254,645,500,1500,5,1,50841502,1108,77.86,1.95,12,0.08,28.00,1116.00,3420,20230217,-36.26,2000,20240207,9.00,2500,-12.80,20240103,2000,9.00,20240207,3445,-36.72,20230221,2000,9.00,20240207,0.96,N,067290,500,254 억,,695519,N,N,1,N,00,N
|
|
20240220,100523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,5,2,0.23,23755860,11023,8.44,2155,2170,2140,2800,1510,2155,2155.12,1.37,0,-4135,2205,2180,2150,2125,2095,2192,2137,254,645,500,1500,5,1,50841502,1098,77.14,1.94,12,0.02,28.00,1116.00,3420,20230217,-36.84,2000,20240207,8.00,2500,-13.60,20240103,2000,8.00,20240207,3445,-37.30,20230221,2000,8.00,20240207,0.96,N,067290,500,254 억,,695519,N,N,1,N,00,N
|
|
20240220,090537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,15,2,0.70,7676135,3548,2.72,2155,2170,2155,2800,1510,2155,2163.51,1.37,0,-2072,2205,2180,2150,2125,2095,2192,2137,254,645,500,1500,5,1,50841502,1103,77.50,1.94,12,0.01,28.00,1116.00,3420,20230217,-36.55,2000,20240207,8.50,2500,-13.20,20240103,2000,8.50,20240207,3445,-37.01,20230221,2000,8.50,20240207,0.96,N,067290,500,254 억,,695519,N,N,1,N,00,N
|
|
20240219,160535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,5,2,0.23,281587910,130585,121.80,2150,2175,2120,2795,1505,2150,2156.36,1.42,0,-28580,2190,2170,2140,2120,2090,2180,2130,254,645,500,1500,5,1,50841502,1096,76.96,1.93,12,0.26,28.00,1116.00,3420,20230217,-36.99,2000,20240207,7.75,2500,-13.80,20240103,2000,7.75,20240207,3445,-37.45,20230221,2000,7.75,20240207,0.98,N,067290,500,254 억,,724099,N,N,1,N,00,N
|
|
20240219,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,10,2,0.47,266658015,123648,115.33,2150,2175,2120,2795,1505,2150,2156.59,1.42,0,-25676,2190,2170,2140,2120,2090,2180,2130,254,645,500,1500,5,1,50841502,1098,77.14,1.94,12,0.24,28.00,1116.00,3420,20230217,-36.84,2000,20240207,8.00,2500,-13.60,20240103,2000,8.00,20240207,3445,-37.30,20230221,2000,8.00,20240207,0.98,N,067290,500,254 억,,724099,N,N,0,N,00,N
|
|
20240219,140537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,0,3,0.00,262006420,121483,113.31,2150,2175,2120,2795,1505,2150,2156.73,1.42,0,-25722,2190,2170,2140,2120,2090,2180,2130,254,645,500,1500,5,1,50841502,1093,76.79,1.93,12,0.24,28.00,1116.00,3420,20230217,-37.13,2000,20240207,7.50,2500,-14.00,20240103,2000,7.50,20240207,3445,-37.59,20230221,2000,7.50,20240207,0.98,N,067290,500,254 억,,724099,N,N,0,N,00,N
|
|
20240219,130536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,5,2,0.23,241592000,111986,104.45,2150,2175,2120,2795,1505,2150,2157.34,1.42,0,-25001,2190,2170,2140,2120,2090,2180,2130,254,645,500,1500,5,1,50841502,1096,76.96,1.93,12,0.22,28.00,1116.00,3420,20230217,-36.99,2000,20240207,7.75,2500,-13.80,20240103,2000,7.75,20240207,3445,-37.45,20230221,2000,7.75,20240207,0.98,N,067290,500,254 억,,724099,N,N,0,N,00,N
|
|
20240219,120536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,0,3,0.00,212958915,98711,92.07,2150,2175,2120,2795,1505,2150,2157.40,1.42,0,-21602,2190,2170,2140,2120,2090,2180,2130,254,645,500,1500,5,1,50841502,1093,76.79,1.93,12,0.19,28.00,1116.00,3420,20230217,-37.13,2000,20240207,7.50,2500,-14.00,20240103,2000,7.50,20240207,3445,-37.59,20230221,2000,7.50,20240207,0.98,N,067290,500,254 억,,724099,N,N,0,N,00,N
|
|
20240219,110535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,-5,5,-0.23,77399310,36073,33.65,2150,2165,2120,2795,1505,2150,2145.63,1.42,0,7312,2190,2170,2140,2120,2090,2180,2130,254,645,500,1500,5,1,50841502,1091,76.61,1.92,12,0.07,28.00,1116.00,3420,20230217,-37.28,2000,20240207,7.25,2500,-14.20,20240103,2000,7.25,20240207,3445,-37.74,20230221,2000,7.25,20240207,0.98,N,067290,500,254 억,,724099,N,N,0,N,00,N
|
|
20240219,100530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,5,2,0.23,51018950,23784,22.18,2150,2165,2120,2795,1505,2150,2145.10,1.42,0,7852,2190,2170,2140,2120,2090,2180,2130,254,645,500,1500,5,1,50841502,1096,76.96,1.93,12,0.05,28.00,1116.00,3420,20230217,-36.99,2000,20240207,7.75,2500,-13.80,20240103,2000,7.75,20240207,3445,-37.45,20230221,2000,7.75,20240207,0.98,N,067290,500,254 억,,724099,N,N,0,N,00,N
|
|
20240219,090533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,10,2,0.47,2625250,1220,1.14,2150,2160,2150,2795,1505,2150,2151.84,1.42,0,-620,2190,2170,2140,2120,2090,2180,2130,254,645,500,1500,5,1,50841502,1098,77.14,1.94,12,0.00,28.00,1116.00,3420,20230217,-36.84,2000,20240207,8.00,2500,-13.60,20240103,2000,8.00,20240207,3445,-37.30,20230221,2000,8.00,20240207,0.98,N,067290,500,254 억,,724099,N,N,0,N,00,N
|
|
20240216,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,35,2,1.65,226417765,106389,116.37,2120,2160,2110,2745,1485,2115,2128.17,1.38,0,16064,2165,2140,2120,2095,2075,2130,2085,254,630,500,1480,5,1,50841502,1093,76.79,1.93,12,0.21,28.00,1116.00,3420,20230217,-37.13,2000,20240207,7.50,2500,-14.00,20240103,2000,7.50,20240207,3590,-40.11,20230217,2000,7.50,20240207,0.99,N,067290,500,254 억,,703777,N,N,0,N,00,N
|
|
20240216,150533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,30,2,1.42,210862975,99144,108.44,2120,2160,2110,2745,1485,2115,2126.84,1.38,0,12912,2165,2140,2120,2095,2075,2130,2085,254,630,500,1480,5,1,50841502,1091,76.61,1.92,12,0.20,28.00,1116.00,3420,20230217,-37.28,2000,20240207,7.25,2500,-14.20,20240103,2000,7.25,20240207,3590,-40.25,20230217,2000,7.25,20240207,0.99,N,067290,500,254 억,,703777,N,N,0,N,00,N
|
|
20240216,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2145,30,2,1.42,190642285,89703,98.12,2120,2160,2110,2745,1485,2115,2125.26,1.38,0,11361,2165,2140,2120,2095,2075,2130,2085,254,630,500,1480,5,1,50841502,1091,76.61,1.92,12,0.18,28.00,1116.00,3420,20230217,-37.28,2000,20240207,7.25,2500,-14.20,20240103,2000,7.25,20240207,3590,-40.25,20230217,2000,7.25,20240207,0.99,N,067290,500,254 억,,703777,N,N,0,N,00,N
|
|
20240216,130530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,15,2,0.71,166975550,78687,86.07,2120,2155,2110,2745,1485,2115,2122.02,1.38,0,11296,2165,2140,2120,2095,2075,2130,2085,254,630,500,1480,5,1,50841502,1083,76.07,1.91,12,0.15,28.00,1116.00,3420,20230217,-37.72,2000,20240207,6.50,2500,-14.80,20240103,2000,6.50,20240207,3590,-40.67,20230217,2000,6.50,20240207,0.99,N,067290,500,254 억,,703777,N,N,0,N,00,N
|
|
20240216,120532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,40,2,1.89,154746965,72975,79.82,2120,2155,2110,2745,1485,2115,2120.55,1.38,0,11991,2165,2140,2120,2095,2075,2130,2085,254,630,500,1480,5,1,50841502,1096,76.96,1.93,12,0.14,28.00,1116.00,3420,20230217,-36.99,2000,20240207,7.75,2500,-13.80,20240103,2000,7.75,20240207,3590,-39.97,20230217,2000,7.75,20240207,0.99,N,067290,500,254 억,,703777,N,N,0,N,00,N
|
|
20240216,110534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,0,3,0.00,81282145,38380,41.98,2120,2135,2110,2745,1485,2115,2117.83,1.38,0,4345,2165,2140,2120,2095,2075,2130,2085,254,630,500,1480,5,1,50841502,1075,75.54,1.90,12,0.08,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3590,-41.09,20230217,2000,5.75,20240207,0.99,N,067290,500,254 억,,703777,N,N,0,N,00,N
|
|
20240216,100531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,-5,5,-0.24,57115475,26960,29.49,2120,2135,2110,2745,1485,2115,2118.53,1.38,0,1289,2165,2140,2120,2095,2075,2130,2085,254,630,500,1480,5,1,50841502,1073,75.36,1.89,12,0.05,28.00,1116.00,3420,20230217,-38.30,2000,20240207,5.50,2500,-15.60,20240103,2000,5.50,20240207,3590,-41.23,20230217,2000,5.50,20240207,0.99,N,067290,500,254 억,,703777,N,N,0,N,00,N
|
|
20240216,090524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,15,2,0.71,1900455,896,0.98,2120,2130,2115,2745,1485,2115,2121.04,1.38,0,-260,2165,2140,2120,2095,2075,2130,2085,254,630,500,1480,5,1,50841502,1083,76.07,1.91,12,0.00,28.00,1116.00,3420,20230217,-37.72,2000,20240207,6.50,2500,-14.80,20240103,2000,6.50,20240207,3590,-40.67,20230217,2000,6.50,20240207,0.99,N,067290,500,254 억,,703777,N,N,0,N,00,N
|
|
20240215,160529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,0,3,0.00,189477815,89415,175.38,2130,2145,2100,2745,1485,2115,2119.09,1.39,0,-2343,2158,2136,2098,2076,2038,2147,2087,254,630,500,1480,5,1,50841502,1075,75.54,1.90,12,0.18,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3590,-41.09,20230217,2000,5.75,20240207,1.03,N,067290,500,254 억,,706120,N,N,1,N,00,N
|
|
20240215,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,0,3,0.00,169543440,79958,156.83,2130,2145,2100,2745,1485,2115,2120.41,1.39,0,-1488,2158,2136,2098,2076,2038,2147,2087,254,630,500,1480,5,1,50841502,1075,75.54,1.90,12,0.16,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3590,-41.09,20230217,2000,5.75,20240207,1.03,N,067290,500,254 억,,706120,N,N,1,N,00,N
|
|
20240215,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,5,2,0.24,143447430,67612,132.61,2130,2145,2100,2745,1485,2115,2121.63,1.39,0,2248,2158,2136,2098,2076,2038,2147,2087,254,630,500,1480,5,1,50841502,1078,75.71,1.90,12,0.13,28.00,1116.00,3420,20230217,-38.01,2000,20240207,6.00,2500,-15.20,20240103,2000,6.00,20240207,3590,-40.95,20230217,2000,6.00,20240207,1.03,N,067290,500,254 억,,706120,N,N,1,N,00,N
|
|
20240215,130524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,15,2,0.71,125087760,58976,115.67,2130,2145,2100,2745,1485,2115,2120.99,1.39,0,3191,2158,2136,2098,2076,2038,2147,2087,254,630,500,1480,5,1,50841502,1083,76.07,1.91,12,0.12,28.00,1116.00,3420,20230217,-37.72,2000,20240207,6.50,2500,-14.80,20240103,2000,6.50,20240207,3590,-40.67,20230217,2000,6.50,20240207,1.03,N,067290,500,254 억,,706120,N,N,1,N,00,N
|
|
20240215,120529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,10,2,0.47,110288075,52011,102.01,2130,2145,2100,2745,1485,2115,2120.48,1.39,0,3517,2158,2136,2098,2076,2038,2147,2087,254,630,500,1480,5,1,50841502,1080,75.89,1.90,12,0.10,28.00,1116.00,3420,20230217,-37.87,2000,20240207,6.25,2500,-15.00,20240103,2000,6.25,20240207,3590,-40.81,20230217,2000,6.25,20240207,1.03,N,067290,500,254 억,,706120,N,N,1,N,00,N
|
|
20240215,110525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,5,2,0.24,97408400,45938,90.10,2130,2145,2100,2745,1485,2115,2120.43,1.39,0,3145,2158,2136,2098,2076,2038,2147,2087,254,630,500,1480,5,1,50841502,1078,75.71,1.90,12,0.09,28.00,1116.00,3420,20230217,-38.01,2000,20240207,6.00,2500,-15.20,20240103,2000,6.00,20240207,3590,-40.95,20230217,2000,6.00,20240207,1.03,N,067290,500,254 억,,706120,N,N,1,N,00,N
|
|
20240215,100524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,25,2,1.18,65948685,31159,61.11,2130,2145,2100,2745,1485,2115,2116.52,1.39,0,4906,2158,2136,2098,2076,2038,2147,2087,254,630,500,1480,5,1,50841502,1088,76.43,1.92,12,0.06,28.00,1116.00,3420,20230217,-37.43,2000,20240207,7.00,2500,-14.40,20240103,2000,7.00,20240207,3590,-40.39,20230217,2000,7.00,20240207,1.03,N,067290,500,254 억,,706120,N,N,1,N,00,N
|
|
20240215,090524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,-5,5,-0.24,3557000,1676,3.29,2130,2130,2110,2745,1485,2115,2122.32,1.39,0,-1014,2158,2136,2098,2076,2038,2147,2087,254,630,500,1480,5,1,50841502,1073,75.36,1.89,12,0.00,28.00,1116.00,3420,20230217,-38.30,2000,20240207,5.50,2500,-15.60,20240103,2000,5.50,20240207,3590,-41.23,20230217,2000,5.50,20240207,1.03,N,067290,500,254 억,,706120,N,N,1,N,00,N
|
|
20240214,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,20,2,0.95,105506045,50137,53.52,2060,2120,2060,2720,1470,2095,2104.22,1.37,0,7131,2158,2126,2103,2071,2048,2115,2060,254,625,500,1460,5,1,50841502,1075,75.54,1.90,12,0.10,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3590,-41.09,20230217,2000,5.75,20240207,1.04,N,067290,500,254 억,,698989,N,N,1,N,00,N
|
|
20240214,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,15,2,0.72,98192005,46676,49.83,2060,2120,2060,2720,1470,2095,2103.69,1.37,0,5763,2158,2126,2103,2071,2048,2115,2060,254,625,500,1460,5,1,50841502,1073,75.36,1.89,12,0.09,28.00,1116.00,3420,20230217,-38.30,2000,20240207,5.50,2500,-15.60,20240103,2000,5.50,20240207,3590,-41.23,20230217,2000,5.50,20240207,1.04,N,067290,500,254 억,,698989,N,N,1,N,00,N
|
|
20240214,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,20,2,0.95,79897760,38009,40.57,2060,2120,2060,2720,1470,2095,2102.07,1.37,0,3511,2158,2126,2103,2071,2048,2115,2060,254,625,500,1460,5,1,50841502,1075,75.54,1.90,12,0.07,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3590,-41.09,20230217,2000,5.75,20240207,1.04,N,067290,500,254 억,,698989,N,N,1,N,00,N
|
|
20240214,130522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,20,2,0.95,41170155,19645,20.97,2060,2120,2060,2720,1470,2095,2095.71,1.37,0,-4231,2158,2126,2103,2071,2048,2115,2060,254,625,500,1460,5,1,50841502,1075,75.54,1.90,12,0.04,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3590,-41.09,20230217,2000,5.75,20240207,1.04,N,067290,500,254 억,,698989,N,N,1,N,00,N
|
|
20240214,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2105,10,2,0.48,32839825,15694,16.75,2060,2110,2060,2720,1470,2095,2092.51,1.37,0,-4153,2158,2126,2103,2071,2048,2115,2060,254,625,500,1460,5,1,50841502,1070,75.18,1.89,12,0.03,28.00,1116.00,3420,20230217,-38.45,2000,20240207,5.25,2500,-15.80,20240103,2000,5.25,20240207,3590,-41.36,20230217,2000,5.25,20240207,1.04,N,067290,500,254 억,,698989,N,N,1,N,00,N
|
|
20240214,110523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,5,2,0.24,20311730,9723,10.38,2060,2110,2060,2720,1470,2095,2089.04,1.37,0,-3542,2158,2126,2103,2071,2048,2115,2060,254,625,500,1460,5,1,50841502,1068,75.00,1.88,12,0.02,28.00,1116.00,3420,20230217,-38.60,2000,20240207,5.00,2500,-16.00,20240103,2000,5.00,20240207,3590,-41.50,20230217,2000,5.00,20240207,1.04,N,067290,500,254 억,,698989,N,N,1,N,00,N
|
|
20240214,090515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,15,2,0.72,2039180,987,1.05,2060,2110,2060,2720,1470,2095,2066.04,1.37,0,-113,2158,2126,2103,2071,2048,2115,2060,254,625,500,1460,5,1,50841502,1073,75.36,1.89,12,0.00,28.00,1116.00,3420,20230217,-38.30,2000,20240207,5.50,2500,-15.60,20240103,2000,5.50,20240207,3590,-41.23,20230217,2000,5.50,20240207,1.04,N,067290,500,254 억,,698989,N,N,1,N,00,N
|
|
20240213,160516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2095,-5,5,-0.24,193146820,91862,125.15,2100,2135,2080,2730,1470,2100,2102.74,1.36,0,6415,2146,2122,2076,2052,2006,2135,2065,254,630,500,1470,5,1,50841502,1065,74.82,1.88,12,0.18,28.00,1116.00,3420,20230217,-38.74,2000,20240207,4.75,2500,-16.20,20240103,2000,4.75,20240207,3590,-41.64,20230217,2000,4.75,20240207,1.06,N,067290,500,254 억,,691984,N,N,1,N,00,N
|
|
20240213,150513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,20,2,0.95,143414245,68139,92.83,2100,2135,2085,2730,1470,2100,2104.73,1.36,0,6513,2146,2122,2076,2052,2006,2135,2065,254,630,500,1470,5,1,50841502,1078,75.71,1.90,12,0.13,28.00,1116.00,3420,20230217,-38.01,2000,20240207,6.00,2500,-15.20,20240103,2000,6.00,20240207,3590,-40.95,20230217,2000,6.00,20240207,1.06,N,067290,500,254 억,,691984,N,N,1,N,00,N
|
|
20240213,140522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,35,2,1.67,127774095,60747,82.76,2100,2135,2085,2730,1470,2100,2103.38,1.36,0,6533,2146,2122,2076,2052,2006,2135,2065,254,630,500,1470,5,1,50841502,1085,76.25,1.91,12,0.12,28.00,1116.00,3420,20230217,-37.57,2000,20240207,6.75,2500,-14.60,20240103,2000,6.75,20240207,3590,-40.53,20230217,2000,6.75,20240207,1.06,N,067290,500,254 억,,691984,N,N,1,N,00,N
|
|
20240213,130515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2115,15,2,0.71,102843775,48999,66.75,2100,2120,2085,2730,1470,2100,2098.90,1.36,0,5519,2146,2122,2076,2052,2006,2135,2065,254,630,500,1470,5,1,50841502,1075,75.54,1.90,12,0.10,28.00,1116.00,3420,20230217,-38.16,2000,20240207,5.75,2500,-15.40,20240103,2000,5.75,20240207,3590,-41.09,20230217,2000,5.75,20240207,1.06,N,067290,500,254 억,,691984,N,N,1,N,00,N
|
|
20240213,120521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,0,3,0.00,81737725,38996,53.13,2100,2120,2085,2730,1470,2100,2096.05,1.36,0,6530,2146,2122,2076,2052,2006,2135,2065,254,630,500,1470,5,1,50841502,1068,75.00,1.88,12,0.08,28.00,1116.00,3420,20230217,-38.60,2000,20240207,5.00,2500,-16.00,20240103,2000,5.00,20240207,3590,-41.50,20230217,2000,5.00,20240207,1.06,N,067290,500,254 억,,691984,N,N,1,N,00,N
|
|
20240213,110519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-10,5,-0.48,72295690,34493,46.99,2100,2120,2085,2730,1470,2100,2095.95,1.36,0,5977,2146,2122,2076,2052,2006,2135,2065,254,630,500,1470,5,1,50841502,1063,74.64,1.87,12,0.07,28.00,1116.00,3420,20230217,-38.89,2000,20240207,4.50,2500,-16.40,20240103,2000,4.50,20240207,3590,-41.78,20230217,2000,4.50,20240207,1.06,N,067290,500,254 억,,691984,N,N,1,N,00,N
|
|
20240213,100430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,0,3,0.00,40662990,19412,26.45,2100,2120,2085,2730,1470,2100,2094.73,1.36,0,6495,2146,2122,2076,2052,2006,2135,2065,254,630,500,1470,5,1,50841502,1068,75.00,1.88,12,0.04,28.00,1116.00,3420,20230217,-38.60,2000,20240207,5.00,2500,-16.00,20240103,2000,5.00,20240207,3590,-41.50,20230217,2000,5.00,20240207,1.06,N,067290,500,254 억,,691984,N,N,1,N,00,N
|