146 lines
59 KiB
CSV
146 lines
59 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
|
|
20240531,160632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1743,3,2,0.17,86395121,49285,69.19,1736,1772,1736,2260,1218,1740,1752.97,0.75,0,4729,1773,1756,1741,1724,1709,1765,1733,254,520,500,1210,1,1,50841502,886,-2.37,5.04,12,0.10,-735.00,346.00,3134,20230821,-44.38,1705,20240418,2.23,2500,-30.28,20240103,1705,2.23,20240418,3290,-47.02,20230821,1705,2.23,20240418,0.42,N,067290,500,254 억,,382909,N,N,0,N,00,N
|
|
20240531,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1743,3,2,0.17,80993371,46183,64.84,1736,1772,1736,2260,1218,1740,1753.75,0.75,0,4511,1773,1756,1741,1724,1709,1765,1733,254,520,500,1210,1,1,50841502,886,-2.37,5.04,12,0.09,-735.00,346.00,3134,20230821,-44.38,1705,20240418,2.23,2500,-30.28,20240103,1705,2.23,20240418,3290,-47.02,20230821,1705,2.23,20240418,0.42,N,067290,500,254 억,,382909,N,N,0,N,00,N
|
|
20240531,140630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1741,1,2,0.06,73712408,42004,58.97,1736,1772,1736,2260,1218,1740,1754.89,0.75,0,4728,1773,1756,1741,1724,1709,1765,1733,254,520,500,1210,1,1,50841502,885,-2.37,5.03,12,0.08,-735.00,346.00,3134,20230821,-44.45,1705,20240418,2.11,2500,-30.36,20240103,1705,2.11,20240418,3290,-47.08,20230821,1705,2.11,20240418,0.42,N,067290,500,254 억,,382909,N,N,0,N,00,N
|
|
20240531,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,15,2,0.86,62014973,35292,49.55,1736,1772,1736,2260,1218,1740,1757.20,0.75,0,2728,1773,1756,1741,1724,1709,1765,1733,254,520,500,1210,1,1,50841502,892,-2.39,5.07,12,0.07,-735.00,346.00,3134,20230821,-44.00,1705,20240418,2.93,2500,-29.80,20240103,1705,2.93,20240418,3290,-46.66,20230821,1705,2.93,20240418,0.42,N,067290,500,254 억,,382909,N,N,0,N,00,N
|
|
20240531,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1758,18,2,1.03,60501345,34430,48.34,1736,1772,1736,2260,1218,1740,1757.23,0.75,0,3117,1773,1756,1741,1724,1709,1765,1733,254,520,500,1210,1,1,50841502,894,-2.39,5.08,12,0.07,-735.00,346.00,3134,20230821,-43.91,1705,20240418,3.11,2500,-29.68,20240103,1705,3.11,20240418,3290,-46.57,20230821,1705,3.11,20240418,0.42,N,067290,500,254 억,,382909,N,N,0,N,00,N
|
|
20240531,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1759,19,2,1.09,39008050,22134,31.08,1736,1772,1736,2260,1218,1740,1762.36,0.75,0,-3162,1773,1756,1741,1724,1709,1765,1733,254,520,500,1210,1,1,50841502,894,-2.39,5.08,12,0.04,-735.00,346.00,3134,20230821,-43.87,1705,20240418,3.17,2500,-29.64,20240103,1705,3.17,20240418,3290,-46.53,20230821,1705,3.17,20240418,0.42,N,067290,500,254 억,,382909,N,N,0,N,00,N
|
|
20240531,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,16,2,0.92,21428684,12144,17.05,1736,1772,1736,2260,1218,1740,1764.55,0.75,0,-3635,1773,1756,1741,1724,1709,1765,1733,254,520,500,1210,1,1,50841502,893,-2.39,5.08,12,0.02,-735.00,346.00,3134,20230821,-43.97,1705,20240418,2.99,2500,-29.76,20240103,1705,2.99,20240418,3290,-46.63,20230821,1705,2.99,20240418,0.42,N,067290,500,254 억,,382909,N,N,0,N,00,N
|
|
20240531,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,31,2,1.78,7816166,4430,6.22,1736,1772,1736,2260,1218,1740,1764.37,0.75,0,-1419,1773,1756,1741,1724,1709,1765,1733,254,520,500,1210,1,1,50841502,900,-2.41,5.12,12,0.01,-735.00,346.00,3134,20230821,-43.49,1705,20240418,3.87,2500,-29.16,20240103,1705,3.87,20240418,3290,-46.17,20230821,1705,3.87,20240418,0.42,N,067290,500,254 억,,382909,N,N,0,N,00,N
|
|
20240530,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,2,2,0.12,123727118,71226,112.29,1730,1758,1726,2255,1217,1738,1737.11,0.73,0,13753,1794,1765,1751,1722,1708,1759,1716,254,517,500,1210,1,1,50841502,885,-2.37,5.03,12,0.14,-735.00,346.00,3134,20230821,-44.48,1705,20240418,2.05,2500,-30.40,20240103,1705,2.05,20240418,3290,-47.11,20230821,1705,2.05,20240418,0.43,N,067290,500,254 억,,370475,N,N,0,N,00,N
|
|
20240530,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1743,5,2,0.29,120555130,69407,109.42,1730,1758,1726,2255,1217,1738,1736.93,0.73,0,13568,1794,1765,1751,1722,1708,1759,1716,254,517,500,1210,1,1,50841502,886,-2.37,5.04,12,0.14,-735.00,346.00,3134,20230821,-44.38,1705,20240418,2.23,2500,-30.28,20240103,1705,2.23,20240418,3290,-47.02,20230821,1705,2.23,20240418,0.43,N,067290,500,254 억,,370475,N,N,0,N,00,N
|
|
20240530,140629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1739,1,2,0.06,98409186,56671,89.34,1730,1758,1726,2255,1217,1738,1736.50,0.73,0,11021,1794,1765,1751,1722,1708,1759,1716,254,517,500,1210,1,1,50841502,884,-2.37,5.03,12,0.11,-735.00,346.00,3134,20230821,-44.51,1705,20240418,1.99,2500,-30.44,20240103,1705,1.99,20240418,3290,-47.14,20230821,1705,1.99,20240418,0.43,N,067290,500,254 억,,370475,N,N,0,N,00,N
|
|
20240530,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,2,2,0.12,65273964,37622,59.31,1730,1758,1726,2255,1217,1738,1734.99,0.73,0,5750,1794,1765,1751,1722,1708,1759,1716,254,517,500,1210,1,1,50841502,885,-2.37,5.03,12,0.07,-735.00,346.00,3134,20230821,-44.48,1705,20240418,2.05,2500,-30.40,20240103,1705,2.05,20240418,3290,-47.11,20230821,1705,2.05,20240418,0.43,N,067290,500,254 억,,370475,N,N,0,N,00,N
|
|
20240530,120630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,16,2,0.92,56086009,32350,51.00,1730,1758,1726,2255,1217,1738,1733.73,0.73,0,4548,1794,1765,1751,1722,1708,1759,1716,254,517,500,1210,1,1,50841502,892,-2.39,5.07,12,0.06,-735.00,346.00,3134,20230821,-44.03,1705,20240418,2.87,2500,-29.84,20240103,1705,2.87,20240418,3290,-46.69,20230821,1705,2.87,20240418,0.43,N,067290,500,254 억,,370475,N,N,0,N,00,N
|
|
20240530,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1747,9,2,0.52,50682127,29263,46.13,1730,1758,1726,2255,1217,1738,1731.95,0.73,0,5017,1794,1765,1751,1722,1708,1759,1716,254,517,500,1210,1,1,50841502,888,-2.38,5.05,12,0.06,-735.00,346.00,3134,20230821,-44.26,1705,20240418,2.46,2500,-30.12,20240103,1705,2.46,20240418,3290,-46.90,20230821,1705,2.46,20240418,0.43,N,067290,500,254 억,,370475,N,N,0,N,00,N
|
|
20240530,100631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1734,-4,5,-0.23,38533190,22278,35.12,1730,1735,1726,2255,1217,1738,1729.65,0.73,0,2059,1794,1765,1751,1722,1708,1759,1716,254,517,500,1210,1,1,50841502,882,-2.36,5.01,12,0.04,-735.00,346.00,3134,20230821,-44.67,1705,20240418,1.70,2500,-30.64,20240103,1705,1.70,20240418,3290,-47.29,20230821,1705,1.70,20240418,0.43,N,067290,500,254 억,,370475,N,N,0,N,00,N
|
|
20240530,090630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1728,-10,5,-0.58,4463499,2576,4.06,1730,1735,1728,2255,1217,1738,1732.72,0.73,0,-469,1794,1765,1751,1722,1708,1759,1716,254,517,500,1210,1,1,50841502,879,-2.35,4.99,12,0.01,-735.00,346.00,3134,20230821,-44.86,1705,20240418,1.35,2500,-30.88,20240103,1705,1.35,20240418,3290,-47.48,20230821,1705,1.35,20240418,0.43,N,067290,500,254 억,,370475,N,N,0,N,00,N
|
|
20240529,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1738,-30,5,-1.70,110970929,63421,158.81,1779,1780,1737,2295,1238,1768,1749.75,0.74,0,-4333,1783,1775,1765,1757,1747,1770,1752,254,527,500,1230,1,1,50841502,884,-2.36,5.02,12,0.12,-735.00,346.00,3134,20230821,-44.54,1705,20240418,1.94,2500,-30.48,20240103,1705,1.94,20240418,3290,-47.17,20230821,1705,1.94,20240418,0.42,N,067290,500,254 억,,374808,N,N,0,N,00,N
|
|
20240529,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1746,-22,5,-1.24,95123884,54306,135.99,1779,1780,1739,2295,1238,1768,1751.63,0.74,0,-5187,1783,1775,1765,1757,1747,1770,1752,254,527,500,1230,1,1,50841502,888,-2.38,5.05,12,0.11,-735.00,346.00,3134,20230821,-44.29,1705,20240418,2.40,2500,-30.16,20240103,1705,2.40,20240418,3290,-46.93,20230821,1705,2.40,20240418,0.42,N,067290,500,254 억,,374808,N,N,0,N,00,N
|
|
20240529,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1748,-20,5,-1.13,71110871,40522,101.47,1779,1780,1746,2295,1238,1768,1754.87,0.74,0,-4942,1783,1775,1765,1757,1747,1770,1752,254,527,500,1230,1,1,50841502,889,-2.38,5.05,12,0.08,-735.00,346.00,3134,20230821,-44.22,1705,20240418,2.52,2500,-30.08,20240103,1705,2.52,20240418,3290,-46.87,20230821,1705,2.52,20240418,0.42,N,067290,500,254 억,,374808,N,N,0,N,00,N
|
|
20240529,130625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1758,-10,5,-0.57,35343492,20088,50.30,1779,1780,1754,2295,1238,1768,1759.43,0.74,0,-3169,1783,1775,1765,1757,1747,1770,1752,254,527,500,1230,1,1,50841502,894,-2.39,5.08,12,0.04,-735.00,346.00,3134,20230821,-43.91,1705,20240418,3.11,2500,-29.68,20240103,1705,3.11,20240418,3290,-46.57,20230821,1705,3.11,20240418,0.42,N,067290,500,254 억,,374808,N,N,0,N,00,N
|
|
20240529,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,-8,5,-0.45,26428752,15016,37.60,1779,1780,1756,2295,1238,1768,1760.04,0.74,0,-2470,1783,1775,1765,1757,1747,1770,1752,254,527,500,1230,1,1,50841502,895,-2.39,5.09,12,0.03,-735.00,346.00,3134,20230821,-43.84,1705,20240418,3.23,2500,-29.60,20240103,1705,3.23,20240418,3290,-46.50,20230821,1705,3.23,20240418,0.42,N,067290,500,254 억,,374808,N,N,0,N,00,N
|
|
20240529,110626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,-5,5,-0.28,20235682,11494,28.78,1779,1780,1757,2295,1238,1768,1760.54,0.74,0,-1938,1783,1775,1765,1757,1747,1770,1752,254,527,500,1230,1,1,50841502,896,-2.40,5.10,12,0.02,-735.00,346.00,3134,20230821,-43.75,1705,20240418,3.40,2500,-29.48,20240103,1705,3.40,20240418,3290,-46.41,20230821,1705,3.40,20240418,0.42,N,067290,500,254 억,,374808,N,N,0,N,00,N
|
|
20240529,100624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,-5,5,-0.28,17233920,9789,24.51,1779,1780,1757,2295,1238,1768,1760.54,0.74,0,-1275,1783,1775,1765,1757,1747,1770,1752,254,527,500,1230,1,1,50841502,896,-2.40,5.10,12,0.02,-735.00,346.00,3134,20230821,-43.75,1705,20240418,3.40,2500,-29.48,20240103,1705,3.40,20240418,3290,-46.41,20230821,1705,3.40,20240418,0.42,N,067290,500,254 억,,374808,N,N,0,N,00,N
|
|
20240529,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,3,2,0.17,417533,235,0.59,1779,1780,1768,2295,1238,1768,1776.74,0.74,0,-124,1783,1775,1765,1757,1747,1770,1752,254,527,500,1230,1,1,50841502,900,-2.41,5.12,12,0.00,-735.00,346.00,3134,20230821,-43.49,1705,20240418,3.87,2500,-29.16,20240103,1705,3.87,20240418,3290,-46.17,20230821,1705,3.87,20240418,0.42,N,067290,500,254 억,,374808,N,N,0,N,00,N
|
|
20240528,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,2,2,0.11,70409674,39888,46.26,1773,1773,1755,2295,1237,1766,1765.18,0.74,0,-2382,1797,1781,1763,1747,1729,1772,1738,254,529,500,1230,1,1,50841502,899,-2.41,5.11,12,0.08,-735.00,346.00,3134,20230821,-43.59,1705,20240418,3.70,2500,-29.28,20240103,1705,3.70,20240418,3290,-46.26,20230821,1705,3.70,20240418,0.41,N,067290,500,254 억,,377190,N,N,0,N,00,N
|
|
20240528,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,4,2,0.23,67803786,38415,44.55,1773,1773,1755,2295,1237,1766,1765.03,0.74,0,-2206,1797,1781,1763,1747,1729,1772,1738,254,529,500,1230,1,1,50841502,900,-2.41,5.12,12,0.08,-735.00,346.00,3134,20230821,-43.52,1705,20240418,3.81,2500,-29.20,20240103,1705,3.81,20240418,3290,-46.20,20230821,1705,3.81,20240418,0.41,N,067290,500,254 억,,377190,N,N,0,N,00,N
|
|
20240528,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,7,2,0.40,62007452,35132,40.74,1773,1773,1755,2295,1237,1766,1764.98,0.74,0,-2458,1797,1781,1763,1747,1729,1772,1738,254,529,500,1230,1,1,50841502,901,-2.41,5.12,12,0.07,-735.00,346.00,3134,20230821,-43.43,1705,20240418,3.99,2500,-29.08,20240103,1705,3.99,20240418,3290,-46.11,20230821,1705,3.99,20240418,0.41,N,067290,500,254 억,,377190,N,N,0,N,00,N
|
|
20240528,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1764,-2,5,-0.11,48575265,27537,31.93,1773,1773,1755,2295,1237,1766,1764.00,0.74,0,-2713,1797,1781,1763,1747,1729,1772,1738,254,529,500,1230,1,1,50841502,897,-2.40,5.10,12,0.05,-735.00,346.00,3134,20230821,-43.71,1705,20240418,3.46,2500,-29.44,20240103,1705,3.46,20240418,3290,-46.38,20230821,1705,3.46,20240418,0.41,N,067290,500,254 억,,377190,N,N,0,N,00,N
|
|
20240528,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,2,2,0.11,39174162,22218,25.77,1773,1773,1755,2295,1237,1766,1763.17,0.74,0,-2437,1797,1781,1763,1747,1729,1772,1738,254,529,500,1230,1,1,50841502,899,-2.41,5.11,12,0.04,-735.00,346.00,3134,20230821,-43.59,1705,20240418,3.70,2500,-29.28,20240103,1705,3.70,20240418,3290,-46.26,20230821,1705,3.70,20240418,0.41,N,067290,500,254 억,,377190,N,N,0,N,00,N
|
|
20240528,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,1,2,0.06,33837697,19201,22.27,1773,1773,1755,2295,1237,1766,1762.29,0.74,0,-2081,1797,1781,1763,1747,1729,1772,1738,254,529,500,1230,1,1,50841502,898,-2.40,5.11,12,0.04,-735.00,346.00,3134,20230821,-43.62,1705,20240418,3.64,2500,-29.32,20240103,1705,3.64,20240418,3290,-46.29,20230821,1705,3.64,20240418,0.41,N,067290,500,254 억,,377190,N,N,0,N,00,N
|
|
20240528,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1761,-5,5,-0.28,15664250,8899,10.32,1773,1773,1755,2295,1237,1766,1760.23,0.74,0,-1142,1797,1781,1763,1747,1729,1772,1738,254,529,500,1230,1,1,50841502,895,-2.40,5.09,12,0.02,-735.00,346.00,3134,20230821,-43.81,1705,20240418,3.28,2500,-29.56,20240103,1705,3.28,20240418,3290,-46.47,20230821,1705,3.28,20240418,0.41,N,067290,500,254 억,,377190,N,N,0,N,00,N
|
|
20240528,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,1,2,0.06,1319407,747,0.87,1773,1773,1766,2295,1237,1766,1766.27,0.74,0,-401,1797,1781,1763,1747,1729,1772,1738,254,529,500,1230,1,1,50841502,898,-2.40,5.11,12,0.00,-735.00,346.00,3134,20230821,-43.62,1705,20240418,3.64,2500,-29.32,20240103,1705,3.64,20240418,3290,-46.29,20230821,1705,3.64,20240418,0.41,N,067290,500,254 억,,377190,N,N,0,N,00,N
|
|
20240527,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,-6,5,-0.34,151382440,86154,167.24,1779,1779,1745,2300,1241,1772,1757.11,0.77,0,-13145,1796,1783,1777,1764,1758,1781,1762,254,528,500,1240,1,1,50841502,898,-2.40,5.10,12,0.17,-735.00,346.00,3134,20230821,-43.65,1705,20240418,3.58,2500,-29.36,20240103,1705,3.58,20240418,3290,-46.32,20230821,1705,3.58,20240418,0.41,N,067290,500,254 억,,390355,N,N,1,N,00,N
|
|
20240527,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,-6,5,-0.34,147447799,83926,162.92,1779,1779,1745,2300,1241,1772,1756.88,0.77,0,-13179,1796,1783,1777,1764,1758,1781,1762,254,528,500,1240,1,1,50841502,898,-2.40,5.10,12,0.17,-735.00,346.00,3134,20230821,-43.65,1705,20240418,3.58,2500,-29.36,20240103,1705,3.58,20240418,3290,-46.32,20230821,1705,3.58,20240418,0.41,N,067290,500,254 억,,390355,N,N,1,N,00,N
|
|
20240527,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,-16,5,-0.90,135161618,76937,149.35,1779,1779,1745,2300,1241,1772,1756.78,0.77,0,-15455,1796,1783,1777,1764,1758,1781,1762,254,528,500,1240,1,1,50841502,893,-2.39,5.08,12,0.15,-735.00,346.00,3134,20230821,-43.97,1705,20240418,2.99,2500,-29.76,20240103,1705,2.99,20240418,3290,-46.63,20230821,1705,2.99,20240418,0.41,N,067290,500,254 억,,390355,N,N,1,N,00,N
|
|
20240527,130620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,-18,5,-1.02,123104555,70062,136.01,1779,1779,1745,2300,1241,1772,1757.08,0.77,0,-15243,1796,1783,1777,1764,1758,1781,1762,254,528,500,1240,1,1,50841502,892,-2.39,5.07,12,0.14,-735.00,346.00,3134,20230821,-44.03,1705,20240418,2.87,2500,-29.84,20240103,1705,2.87,20240418,3290,-46.69,20230821,1705,2.87,20240418,0.41,N,067290,500,254 억,,390355,N,N,1,N,00,N
|
|
20240527,120621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,-17,5,-0.96,108115225,61513,119.41,1779,1779,1745,2300,1241,1772,1757.60,0.77,0,-14885,1796,1783,1777,1764,1758,1781,1762,254,528,500,1240,1,1,50841502,892,-2.39,5.07,12,0.12,-735.00,346.00,3134,20230821,-44.00,1705,20240418,2.93,2500,-29.80,20240103,1705,2.93,20240418,3290,-46.66,20230821,1705,2.93,20240418,0.41,N,067290,500,254 억,,390355,N,N,1,N,00,N
|
|
20240527,110621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,-17,5,-0.96,60479739,34287,66.56,1779,1779,1754,2300,1241,1772,1763.93,0.77,0,-15343,1796,1783,1777,1764,1758,1781,1762,254,528,500,1240,1,1,50841502,892,-2.39,5.07,12,0.07,-735.00,346.00,3134,20230821,-44.00,1705,20240418,2.93,2500,-29.80,20240103,1705,2.93,20240418,3290,-46.66,20230821,1705,2.93,20240418,0.41,N,067290,500,254 억,,390355,N,N,1,N,00,N
|
|
20240527,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1764,-8,5,-0.45,44770458,25349,49.21,1779,1779,1760,2300,1241,1772,1766.16,0.77,0,-11301,1796,1783,1777,1764,1758,1781,1762,254,528,500,1240,1,1,50841502,897,-2.40,5.10,12,0.05,-735.00,346.00,3134,20230821,-43.71,1705,20240418,3.46,2500,-29.44,20240103,1705,3.46,20240418,3290,-46.38,20230821,1705,3.46,20240418,0.41,N,067290,500,254 억,,390355,N,N,1,N,00,N
|
|
20240527,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,-2,5,-0.11,6882802,3887,7.55,1779,1779,1770,2300,1241,1772,1770.72,0.77,0,59,1796,1783,1777,1764,1758,1781,1762,254,528,500,1240,1,1,50841502,900,-2.41,5.12,12,0.01,-735.00,346.00,3134,20230821,-43.52,1705,20240418,3.81,2500,-29.20,20240103,1705,3.81,20240418,3290,-46.20,20230821,1705,3.81,20240418,0.41,N,067290,500,254 억,,390355,N,N,1,N,00,N
|
|
20240524,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1772,-24,5,-1.34,91592489,51514,142.79,1790,1790,1771,2330,1258,1796,1778.07,0.77,0,-3127,1814,1804,1800,1790,1786,1803,1789,254,534,500,1250,1,1,50841502,901,-2.41,5.12,12,0.10,-735.00,346.00,3134,20230821,-43.46,1705,20240418,3.93,2500,-29.12,20240103,1705,3.93,20240418,3290,-46.14,20230821,1705,3.93,20240418,0.43,N,067290,500,254 억,,393482,N,N,1,N,00,N
|
|
20240524,150548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,-16,5,-0.89,87495474,49202,136.38,1790,1790,1771,2330,1258,1796,1778.29,0.77,0,-3065,1814,1804,1800,1790,1786,1803,1789,254,534,500,1250,1,1,50841502,905,-2.42,5.14,12,0.10,-735.00,346.00,3134,20230821,-43.20,1705,20240418,4.40,2500,-28.80,20240103,1705,4.40,20240418,3290,-45.90,20230821,1705,4.40,20240418,0.43,N,067290,500,254 억,,393482,N,N,1,N,00,N
|
|
20240524,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,-15,5,-0.84,55110505,30951,85.79,1790,1790,1776,2330,1258,1796,1780.57,0.77,0,-2863,1814,1804,1800,1790,1786,1803,1789,254,534,500,1250,1,1,50841502,905,-2.42,5.15,12,0.06,-735.00,346.00,3134,20230821,-43.17,1705,20240418,4.46,2500,-28.76,20240103,1705,4.46,20240418,3290,-45.87,20230821,1705,4.46,20240418,0.43,N,067290,500,254 억,,393482,N,N,1,N,00,N
|
|
20240524,130550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,-18,5,-1.00,50296017,28245,78.29,1790,1790,1776,2330,1258,1796,1780.71,0.77,0,-2517,1814,1804,1800,1790,1786,1803,1789,254,534,500,1250,1,1,50841502,904,-2.42,5.14,12,0.06,-735.00,346.00,3134,20230821,-43.27,1705,20240418,4.28,2500,-28.88,20240103,1705,4.28,20240418,3290,-45.96,20230821,1705,4.28,20240418,0.43,N,067290,500,254 억,,393482,N,N,1,N,00,N
|
|
20240524,120550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,-15,5,-0.84,35361539,19847,55.01,1790,1790,1776,2330,1258,1796,1781.71,0.77,0,-2510,1814,1804,1800,1790,1786,1803,1789,254,534,500,1250,1,1,50841502,905,-2.42,5.15,12,0.04,-735.00,346.00,3134,20230821,-43.17,1705,20240418,4.46,2500,-28.76,20240103,1705,4.46,20240418,3290,-45.87,20230821,1705,4.46,20240418,0.43,N,067290,500,254 억,,393482,N,N,1,N,00,N
|
|
20240524,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,-15,5,-0.84,27772499,15584,43.20,1790,1790,1776,2330,1258,1796,1782.12,0.77,0,-2510,1814,1804,1800,1790,1786,1803,1789,254,534,500,1250,1,1,50841502,905,-2.42,5.15,12,0.03,-735.00,346.00,3134,20230821,-43.17,1705,20240418,4.46,2500,-28.76,20240103,1705,4.46,20240418,3290,-45.87,20230821,1705,4.46,20240418,0.43,N,067290,500,254 억,,393482,N,N,1,N,00,N
|
|
20240524,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,-13,5,-0.72,20528209,11517,31.92,1790,1790,1776,2330,1258,1796,1782.43,0.77,0,-2662,1814,1804,1800,1790,1786,1803,1789,254,534,500,1250,1,1,50841502,907,-2.43,5.15,12,0.02,-735.00,346.00,3134,20230821,-43.11,1705,20240418,4.57,2500,-28.68,20240103,1705,4.57,20240418,3290,-45.81,20230821,1705,4.57,20240418,0.43,N,067290,500,254 억,,393482,N,N,1,N,00,N
|
|
20240524,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,-10,5,-0.56,9014853,5049,14.00,1790,1790,1780,2330,1258,1796,1785.47,0.77,0,-1598,1814,1804,1800,1790,1786,1803,1789,254,534,500,1250,1,1,50841502,908,-2.43,5.16,12,0.01,-735.00,346.00,3134,20230821,-43.01,1705,20240418,4.75,2500,-28.56,20240103,1705,4.75,20240418,3290,-45.71,20230821,1705,4.75,20240418,0.43,N,067290,500,254 억,,393482,N,N,1,N,00,N
|
|
20240523,160546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1796,-9,5,-0.50,64671988,35888,123.29,1807,1810,1796,2345,1264,1805,1802.05,0.77,0,-71,1821,1812,1806,1797,1791,1810,1795,254,540,500,1260,1,1,50841502,913,-2.44,5.19,12,0.07,-735.00,346.00,3134,20230821,-42.69,1705,20240418,5.34,2500,-28.16,20240103,1705,5.34,20240418,3290,-45.41,20230821,1705,5.34,20240418,0.44,N,067290,500,254 억,,393539,N,N,1,N,00,N
|
|
20240523,150551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1803,-2,5,-0.11,45983544,25489,87.57,1807,1810,1799,2345,1264,1805,1804.05,0.77,0,-84,1821,1812,1806,1797,1791,1810,1795,254,540,500,1260,1,1,50841502,917,-2.45,5.21,12,0.05,-735.00,346.00,3134,20230821,-42.47,1705,20240418,5.75,2500,-27.88,20240103,1705,5.75,20240418,3290,-45.20,20230821,1705,5.75,20240418,0.44,N,067290,500,254 억,,393539,N,N,0,N,00,N
|
|
20240523,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1803,-2,5,-0.11,39172997,21707,74.57,1807,1810,1799,2345,1264,1805,1804.63,0.77,0,-209,1821,1812,1806,1797,1791,1810,1795,254,540,500,1260,1,1,50841502,917,-2.45,5.21,12,0.04,-735.00,346.00,3134,20230821,-42.47,1705,20240418,5.75,2500,-27.88,20240103,1705,5.75,20240418,3290,-45.20,20230821,1705,5.75,20240418,0.44,N,067290,500,254 억,,393539,N,N,0,N,00,N
|
|
20240523,130550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1807,2,2,0.11,33313592,18457,63.41,1807,1810,1799,2345,1264,1805,1804.93,0.77,0,372,1821,1812,1806,1797,1791,1810,1795,254,540,500,1260,1,1,50841502,919,-2.46,5.22,12,0.04,-735.00,346.00,3134,20230821,-42.34,1705,20240418,5.98,2500,-27.72,20240103,1705,5.98,20240418,3290,-45.08,20230821,1705,5.98,20240418,0.44,N,067290,500,254 억,,393539,N,N,0,N,00,N
|
|
20240523,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1805,0,3,0.00,21698340,12020,41.29,1807,1810,1799,2345,1264,1805,1805.19,0.77,0,426,1821,1812,1806,1797,1791,1810,1795,254,540,500,1260,1,1,50841502,918,-2.46,5.22,12,0.02,-735.00,346.00,3134,20230821,-42.41,1705,20240418,5.87,2500,-27.80,20240103,1705,5.87,20240418,3290,-45.14,20230821,1705,5.87,20240418,0.44,N,067290,500,254 억,,393539,N,N,0,N,00,N
|
|
20240523,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1807,2,2,0.11,16662716,9233,31.72,1807,1810,1799,2345,1264,1805,1804.69,0.77,0,445,1821,1812,1806,1797,1791,1810,1795,254,540,500,1260,1,1,50841502,919,-2.46,5.22,12,0.02,-735.00,346.00,3134,20230821,-42.34,1705,20240418,5.98,2500,-27.72,20240103,1705,5.98,20240418,3290,-45.08,20230821,1705,5.98,20240418,0.44,N,067290,500,254 억,,393539,N,N,0,N,00,N
|
|
20240523,100548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1805,0,3,0.00,13011945,7211,24.77,1807,1810,1799,2345,1264,1805,1804.46,0.77,0,-152,1821,1812,1806,1797,1791,1810,1795,254,540,500,1260,1,1,50841502,918,-2.46,5.22,12,0.01,-735.00,346.00,3134,20230821,-42.41,1705,20240418,5.87,2500,-27.80,20240103,1705,5.87,20240418,3290,-45.14,20230821,1705,5.87,20240418,0.44,N,067290,500,254 억,,393539,N,N,0,N,00,N
|
|
20240523,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1806,1,2,0.06,2020215,1118,3.84,1807,1807,1805,2345,1264,1805,1806.99,0.77,0,-159,1821,1812,1806,1797,1791,1810,1795,254,540,500,1260,1,1,50841502,918,-2.46,5.22,12,0.00,-735.00,346.00,3134,20230821,-42.37,1705,20240418,5.92,2500,-27.76,20240103,1705,5.92,20240418,3290,-45.11,20230821,1705,5.92,20240418,0.44,N,067290,500,254 억,,393539,N,N,0,N,00,N
|
|
20240522,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1805,-10,5,-0.55,52448296,29073,26.94,1815,1815,1800,2355,1271,1815,1803.98,0.77,0,1054,1921,1868,1792,1739,1663,1830,1701,254,540,500,1270,1,1,50841502,918,-2.46,5.22,12,0.06,-735.00,346.00,3134,20230821,-42.41,1705,20240418,5.87,2500,-27.80,20240103,1705,5.87,20240418,3290,-45.14,20230821,1705,5.87,20240418,0.44,N,067290,500,254 억,,392485,N,N,0,N,00,N
|
|
20240522,150546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-15,5,-0.83,47769422,26480,24.54,1815,1815,1800,2355,1271,1815,1803.96,0.77,0,1122,1921,1868,1792,1739,1663,1830,1701,254,540,500,1270,1,1,50841502,915,-2.45,5.20,12,0.05,-735.00,346.00,3134,20230821,-42.57,1705,20240418,5.57,2500,-28.00,20240103,1705,5.57,20240418,3290,-45.29,20230821,1705,5.57,20240418,0.44,N,067290,500,254 억,,392485,N,N,0,N,00,N
|
|
20240522,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,-5,5,-0.28,29822872,16515,15.30,1815,1815,1800,2355,1271,1815,1805.78,0.77,0,1296,1921,1868,1792,1739,1663,1830,1701,254,540,500,1270,1,1,50841502,920,-2.46,5.23,12,0.03,-735.00,346.00,3134,20230821,-42.25,1705,20240418,6.16,2500,-27.60,20240103,1705,6.16,20240418,3290,-44.98,20230821,1705,6.16,20240418,0.44,N,067290,500,254 억,,392485,N,N,0,N,00,N
|
|
20240522,130544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,-5,5,-0.28,26845704,14868,13.78,1815,1815,1800,2355,1271,1815,1805.57,0.77,0,1238,1921,1868,1792,1739,1663,1830,1701,254,540,500,1270,1,1,50841502,920,-2.46,5.23,12,0.03,-735.00,346.00,3134,20230821,-42.25,1705,20240418,6.16,2500,-27.60,20240103,1705,6.16,20240418,3290,-44.98,20230821,1705,6.16,20240418,0.44,N,067290,500,254 억,,392485,N,N,0,N,00,N
|
|
20240522,120540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1811,-4,5,-0.22,24856692,13769,12.76,1815,1815,1800,2355,1271,1815,1805.23,0.77,0,1214,1921,1868,1792,1739,1663,1830,1701,254,540,500,1270,1,1,50841502,921,-2.46,5.23,12,0.03,-735.00,346.00,3134,20230821,-42.21,1705,20240418,6.22,2500,-27.56,20240103,1705,6.22,20240418,3290,-44.95,20230821,1705,6.22,20240418,0.44,N,067290,500,254 억,,392485,N,N,0,N,00,N
|
|
20240522,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,-5,5,-0.28,24522089,13584,12.59,1815,1815,1800,2355,1271,1815,1805.19,0.77,0,1218,1921,1868,1792,1739,1663,1830,1701,254,540,500,1270,1,1,50841502,920,-2.46,5.23,12,0.03,-735.00,346.00,3134,20230821,-42.25,1705,20240418,6.16,2500,-27.60,20240103,1705,6.16,20240418,3290,-44.98,20230821,1705,6.16,20240418,0.44,N,067290,500,254 억,,392485,N,N,0,N,00,N
|
|
20240522,100546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,0,3,0.00,16827803,9324,8.64,1815,1815,1800,2355,1271,1815,1804.73,0.77,0,665,1921,1868,1792,1739,1663,1830,1701,254,540,500,1270,1,1,50841502,923,-2.47,5.25,12,0.02,-735.00,346.00,3134,20230821,-42.09,1705,20240418,6.45,2500,-27.40,20240103,1705,6.45,20240418,3290,-44.83,20230821,1705,6.45,20240418,0.44,N,067290,500,254 억,,392485,N,N,0,N,00,N
|
|
20240522,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1813,-2,5,-0.11,9729759,5399,5.00,1815,1815,1800,2355,1271,1815,1802.03,0.77,0,1377,1921,1868,1792,1739,1663,1830,1701,254,540,500,1270,1,1,50841502,922,-2.47,5.24,12,0.01,-735.00,346.00,3134,20230821,-42.15,1705,20240418,6.33,2500,-27.48,20240103,1705,6.33,20240418,3290,-44.89,20230821,1705,6.33,20240418,0.44,N,067290,500,254 억,,392485,N,N,0,N,00,N
|
|
20240521,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,-26,5,-1.41,193133935,106911,280.28,1833,1845,1716,2390,1289,1841,1806.49,0.81,0,-19273,1871,1855,1844,1828,1817,1850,1823,254,549,500,1280,1,1,50841502,923,-2.47,5.25,12,0.21,-735.00,346.00,3134,20230821,-42.09,1705,20240418,6.45,2500,-27.40,20240103,1705,6.45,20240418,3290,-44.83,20230821,1705,6.45,20240418,0.43,N,067290,500,254 억,,411758,N,N,0,N,00,N
|
|
20240521,150545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1813,-28,5,-1.52,181116527,100285,262.90,1833,1845,1716,2390,1289,1841,1806.02,0.81,0,-18331,1871,1855,1844,1828,1817,1850,1823,254,549,500,1280,1,1,50841502,922,-2.47,5.24,12,0.20,-735.00,346.00,3134,20230821,-42.15,1705,20240418,6.33,2500,-27.48,20240103,1705,6.33,20240418,3290,-44.89,20230821,1705,6.33,20240418,0.43,N,067290,500,254 억,,411758,N,N,0,N,00,N
|
|
20240521,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1823,-18,5,-0.98,73034487,39995,104.85,1833,1845,1812,2390,1289,1841,1826.09,0.81,0,-15040,1871,1855,1844,1828,1817,1850,1823,254,549,500,1280,1,1,50841502,927,-2.48,5.27,12,0.08,-735.00,346.00,3134,20230821,-41.83,1705,20240418,6.92,2500,-27.08,20240103,1705,6.92,20240418,3290,-44.59,20230821,1705,6.92,20240418,0.43,N,067290,500,254 억,,411758,N,N,0,N,00,N
|
|
20240521,130544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1826,-15,5,-0.81,69904452,38275,100.34,1833,1845,1812,2390,1289,1841,1826.37,0.81,0,-14843,1871,1855,1844,1828,1817,1850,1823,254,549,500,1280,1,1,50841502,928,-2.48,5.28,12,0.08,-735.00,346.00,3134,20230821,-41.74,1705,20240418,7.10,2500,-26.96,20240103,1705,7.10,20240418,3290,-44.50,20230821,1705,7.10,20240418,0.43,N,067290,500,254 억,,411758,N,N,0,N,00,N
|
|
20240521,120545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1818,-23,5,-1.25,55819323,30522,80.02,1833,1845,1817,2390,1289,1841,1828.82,0.81,0,-13712,1871,1855,1844,1828,1817,1850,1823,254,549,500,1280,1,1,50841502,924,-2.47,5.25,12,0.06,-735.00,346.00,3134,20230821,-41.99,1705,20240418,6.63,2500,-27.28,20240103,1705,6.63,20240418,3290,-44.74,20230821,1705,6.63,20240418,0.43,N,067290,500,254 억,,411758,N,N,0,N,00,N
|
|
20240521,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1830,-11,5,-0.60,39146639,21373,56.03,1833,1845,1825,2390,1289,1841,1831.59,0.81,0,-10949,1871,1855,1844,1828,1817,1850,1823,254,549,500,1280,1,1,50841502,930,-2.49,5.29,12,0.04,-735.00,346.00,3134,20230821,-41.61,1705,20240418,7.33,2500,-26.80,20240103,1705,7.33,20240418,3290,-44.38,20230821,1705,7.33,20240418,0.43,N,067290,500,254 억,,411758,N,N,0,N,00,N
|
|
20240521,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1836,-5,5,-0.27,18405933,10039,26.32,1833,1845,1825,2390,1289,1841,1833.44,0.81,0,-3130,1871,1855,1844,1828,1817,1850,1823,254,549,500,1280,1,1,50841502,933,-2.50,5.31,12,0.02,-735.00,346.00,3134,20230821,-41.42,1705,20240418,7.68,2500,-26.56,20240103,1705,7.68,20240418,3290,-44.19,20230821,1705,7.68,20240418,0.43,N,067290,500,254 억,,411758,N,N,0,N,00,N
|
|
20240521,090541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1833,-8,5,-0.43,936663,511,1.34,1833,1833,1833,2390,1289,1841,1833.00,0.81,0,0,1871,1855,1844,1828,1817,1850,1823,254,549,500,1280,1,1,50841502,932,-2.49,5.30,12,0.00,-735.00,346.00,3134,20230821,-41.51,1705,20240418,7.51,2500,-26.68,20240103,1705,7.51,20240418,3290,-44.29,20230821,1705,7.51,20240418,0.43,N,067290,500,254 억,,411758,N,N,0,N,00,N
|
|
20240517,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1855,-4,5,-0.22,92070741,49723,52.46,1855,1863,1838,2415,1302,1859,1851.67,0.84,0,1284,1889,1873,1847,1831,1805,1882,1840,254,556,500,1300,1,1,50841502,943,-2.52,5.36,12,0.10,-735.00,346.00,3134,20230821,-40.81,1705,20240418,8.80,2500,-25.80,20240103,1705,8.80,20240418,3290,-43.62,20230821,1705,8.80,20240418,0.45,N,067290,500,254 억,,427587,N,N,0,N,00,N
|
|
20240517,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1851,-8,5,-0.43,73322403,39628,41.81,1855,1863,1838,2415,1302,1859,1850.27,0.84,0,3119,1889,1873,1847,1831,1805,1882,1840,254,556,500,1300,1,1,50841502,941,-2.52,5.35,12,0.08,-735.00,346.00,3134,20230821,-40.94,1705,20240418,8.56,2500,-25.96,20240103,1705,8.56,20240418,3290,-43.74,20230821,1705,8.56,20240418,0.45,N,067290,500,254 억,,427587,N,N,0,N,00,N
|
|
20240517,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1854,-5,5,-0.27,62348497,33697,35.55,1855,1863,1838,2415,1302,1859,1850.27,0.84,0,2831,1889,1873,1847,1831,1805,1882,1840,254,556,500,1300,1,1,50841502,943,-2.52,5.36,12,0.07,-735.00,346.00,3134,20230821,-40.84,1705,20240418,8.74,2500,-25.84,20240103,1705,8.74,20240418,3290,-43.65,20230821,1705,8.74,20240418,0.45,N,067290,500,254 억,,427587,N,N,0,N,00,N
|
|
20240517,130537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1858,-1,5,-0.05,57110332,30863,32.56,1855,1863,1838,2415,1302,1859,1850.45,0.84,0,2279,1889,1873,1847,1831,1805,1882,1840,254,556,500,1300,1,1,50841502,945,-2.53,5.37,12,0.06,-735.00,346.00,3134,20230821,-40.71,1705,20240418,8.97,2500,-25.68,20240103,1705,8.97,20240418,3290,-43.53,20230821,1705,8.97,20240418,0.45,N,067290,500,254 억,,427587,N,N,0,N,00,N
|
|
20240517,120538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1850,-9,5,-0.48,44702679,24157,25.49,1855,1863,1838,2415,1302,1859,1850.51,0.84,0,1339,1889,1873,1847,1831,1805,1882,1840,254,556,500,1300,1,1,50841502,941,-2.52,5.35,12,0.05,-735.00,346.00,3134,20230821,-40.97,1705,20240418,8.50,2500,-26.00,20240103,1705,8.50,20240418,3290,-43.77,20230821,1705,8.50,20240418,0.45,N,067290,500,254 억,,427587,N,N,0,N,00,N
|
|
20240517,110539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1858,-1,5,-0.05,41119023,22224,23.45,1855,1863,1838,2415,1302,1859,1850.21,0.84,0,1505,1889,1873,1847,1831,1805,1882,1840,254,556,500,1300,1,1,50841502,945,-2.53,5.37,12,0.04,-735.00,346.00,3134,20230821,-40.71,1705,20240418,8.97,2500,-25.68,20240103,1705,8.97,20240418,3290,-43.53,20230821,1705,8.97,20240418,0.45,N,067290,500,254 억,,427587,N,N,0,N,00,N
|
|
20240517,100534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1857,-2,5,-0.11,30310512,16379,17.28,1855,1863,1838,2415,1302,1859,1850.57,0.84,0,-2472,1889,1873,1847,1831,1805,1882,1840,254,556,500,1300,1,1,50841502,944,-2.53,5.37,12,0.03,-735.00,346.00,3134,20230821,-40.75,1705,20240418,8.91,2500,-25.72,20240103,1705,8.91,20240418,3290,-43.56,20230821,1705,8.91,20240418,0.45,N,067290,500,254 억,,427587,N,N,0,N,00,N
|
|
20240517,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1860,1,2,0.05,3419864,1849,1.95,1855,1860,1840,2415,1302,1859,1849.57,0.84,0,-266,1889,1873,1847,1831,1805,1882,1840,254,556,500,1300,1,1,50841502,946,-2.53,5.38,12,0.00,-735.00,346.00,3134,20230821,-40.65,1705,20240418,9.09,2500,-25.60,20240103,1705,9.09,20240418,3290,-43.47,20230821,1705,9.09,20240418,0.45,N,067290,500,254 억,,427587,N,N,0,N,00,N
|
|
20240516,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1859,39,2,2.14,175411346,94781,185.45,1821,1863,1821,2365,1274,1820,1850.68,0.78,0,31006,1843,1831,1823,1811,1803,1827,1807,254,545,500,1270,1,1,50841502,945,-2.53,5.37,12,0.19,-735.00,346.00,3168,20230509,-41.32,1705,20240418,9.03,2500,-25.64,20240103,1705,9.03,20240418,3290,-43.50,20230821,1705,9.03,20240418,0.46,N,067290,500,254 억,,394428,N,N,0,N,00,N
|
|
20240516,150533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1859,39,2,2.14,162860457,87999,172.18,1821,1863,1821,2365,1274,1820,1850.71,0.78,0,27225,1843,1831,1823,1811,1803,1827,1807,254,545,500,1270,1,1,50841502,945,-2.53,5.37,12,0.17,-735.00,346.00,3168,20230509,-41.32,1705,20240418,9.03,2500,-25.64,20240103,1705,9.03,20240418,3290,-43.50,20230821,1705,9.03,20240418,0.46,N,067290,500,254 억,,394428,N,N,0,N,00,N
|
|
20240516,140538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1862,42,2,2.31,137054917,74045,144.87,1821,1863,1821,2365,1274,1820,1850.97,0.78,0,23301,1843,1831,1823,1811,1803,1827,1807,254,545,500,1270,1,1,50841502,947,-2.53,5.38,12,0.15,-735.00,346.00,3168,20230509,-41.22,1705,20240418,9.21,2500,-25.52,20240103,1705,9.21,20240418,3290,-43.40,20230821,1705,9.21,20240418,0.46,N,067290,500,254 억,,394428,N,N,0,N,00,N
|
|
20240516,130536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1855,35,2,1.92,110380008,59670,116.75,1821,1861,1821,2365,1274,1820,1849.84,0.78,0,16321,1843,1831,1823,1811,1803,1827,1807,254,545,500,1270,1,1,50841502,943,-2.52,5.36,12,0.12,-735.00,346.00,3168,20230509,-41.45,1705,20240418,8.80,2500,-25.80,20240103,1705,8.80,20240418,3290,-43.62,20230821,1705,8.80,20240418,0.46,N,067290,500,254 억,,394428,N,N,0,N,00,N
|
|
20240516,120533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1851,31,2,1.70,80885335,43726,85.55,1821,1861,1821,2365,1274,1820,1849.82,0.78,0,8645,1843,1831,1823,1811,1803,1827,1807,254,545,500,1270,1,1,50841502,941,-2.52,5.35,12,0.09,-735.00,346.00,3168,20230509,-41.57,1705,20240418,8.56,2500,-25.96,20240103,1705,8.56,20240418,3290,-43.74,20230821,1705,8.56,20240418,0.46,N,067290,500,254 억,,394428,N,N,0,N,00,N
|
|
20240516,110531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1860,40,2,2.20,67877639,36715,71.84,1821,1861,1821,2365,1274,1820,1848.77,0.78,0,6835,1843,1831,1823,1811,1803,1827,1807,254,545,500,1270,1,1,50841502,946,-2.53,5.38,12,0.07,-735.00,346.00,3168,20230509,-41.29,1705,20240418,9.09,2500,-25.60,20240103,1705,9.09,20240418,3290,-43.47,20230821,1705,9.09,20240418,0.46,N,067290,500,254 억,,394428,N,N,0,N,00,N
|
|
20240516,100532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1854,34,2,1.87,39897275,21617,42.30,1821,1860,1821,2365,1274,1820,1845.64,0.78,0,241,1843,1831,1823,1811,1803,1827,1807,254,545,500,1270,1,1,50841502,943,-2.52,5.36,12,0.04,-735.00,346.00,3168,20230509,-41.48,1705,20240418,8.74,2500,-25.84,20240103,1705,8.74,20240418,3290,-43.65,20230821,1705,8.74,20240418,0.46,N,067290,500,254 억,,394428,N,N,0,N,00,N
|
|
20240516,090533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1835,15,2,0.82,2018952,1105,2.16,1821,1835,1821,2365,1274,1820,1827.11,0.78,0,6,1843,1831,1823,1811,1803,1827,1807,254,545,500,1270,1,1,50841502,933,-2.50,5.30,12,0.00,-735.00,346.00,3168,20230509,-42.08,1705,20240418,7.62,2500,-26.60,20240103,1705,7.62,20240418,3290,-44.22,20230821,1705,7.62,20240418,0.46,N,067290,500,254 억,,394428,N,N,0,N,00,N
|
|
20240514,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1820,-1,5,-0.05,89775202,49309,73.37,1835,1835,1815,2365,1275,1821,1820.67,0.79,0,-5795,1862,1841,1830,1809,1798,1836,1804,254,544,500,1270,1,1,50841502,925,-2.48,5.26,12,0.10,-735.00,346.00,3168,20230509,-42.55,1705,20240418,6.74,2500,-27.20,20240103,1705,6.74,20240418,3290,-44.68,20230821,1705,6.74,20240418,0.46,N,067290,500,254 억,,400223,N,N,1,N,00,N
|
|
20240514,150542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1820,-1,5,-0.05,82527179,45326,67.44,1835,1835,1815,2365,1275,1821,1820.75,0.79,0,-5217,1862,1841,1830,1809,1798,1836,1804,254,544,500,1270,1,1,50841502,925,-2.48,5.26,12,0.09,-735.00,346.00,3168,20230509,-42.55,1705,20240418,6.74,2500,-27.20,20240103,1705,6.74,20240418,3290,-44.68,20230821,1705,6.74,20240418,0.46,N,067290,500,254 억,,400223,N,N,1,N,00,N
|
|
20240514,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1821,0,3,0.00,75766045,41607,61.91,1835,1835,1815,2365,1275,1821,1820.99,0.79,0,-4438,1862,1841,1830,1809,1798,1836,1804,254,544,500,1270,1,1,50841502,926,-2.48,5.26,12,0.08,-735.00,346.00,3168,20230509,-42.52,1705,20240418,6.80,2500,-27.16,20240103,1705,6.80,20240418,3290,-44.65,20230821,1705,6.80,20240418,0.46,N,067290,500,254 억,,400223,N,N,1,N,00,N
|
|
20240514,130541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1821,0,3,0.00,63068725,34644,51.55,1835,1835,1815,2365,1275,1821,1820.48,0.79,0,-2637,1862,1841,1830,1809,1798,1836,1804,254,544,500,1270,1,1,50841502,926,-2.48,5.26,12,0.07,-735.00,346.00,3168,20230509,-42.52,1705,20240418,6.80,2500,-27.16,20240103,1705,6.80,20240418,3290,-44.65,20230821,1705,6.80,20240418,0.46,N,067290,500,254 억,,400223,N,N,1,N,00,N
|
|
20240514,120539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1828,7,2,0.38,60959691,33487,49.83,1835,1835,1815,2365,1275,1821,1820.40,0.79,0,-2221,1862,1841,1830,1809,1798,1836,1804,254,544,500,1270,1,1,50841502,929,-2.49,5.28,12,0.07,-735.00,346.00,3168,20230509,-42.30,1705,20240418,7.21,2500,-26.88,20240103,1705,7.21,20240418,3290,-44.44,20230821,1705,7.21,20240418,0.46,N,067290,500,254 억,,400223,N,N,1,N,00,N
|
|
20240514,110539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1830,9,2,0.49,51148864,28097,41.81,1835,1835,1815,2365,1275,1821,1820.44,0.79,0,-280,1862,1841,1830,1809,1798,1836,1804,254,544,500,1270,1,1,50841502,930,-2.49,5.29,12,0.06,-735.00,346.00,3168,20230509,-42.23,1705,20240418,7.33,2500,-26.80,20240103,1705,7.33,20240418,3290,-44.38,20230821,1705,7.33,20240418,0.46,N,067290,500,254 억,,400223,N,N,1,N,00,N
|
|
20240514,100538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1826,5,2,0.27,16261833,8925,13.28,1835,1835,1820,2365,1275,1821,1822.05,0.79,0,-866,1862,1841,1830,1809,1798,1836,1804,254,544,500,1270,1,1,50841502,928,-2.48,5.28,12,0.02,-735.00,346.00,3168,20230509,-42.36,1705,20240418,7.10,2500,-26.96,20240103,1705,7.10,20240418,3290,-44.50,20230821,1705,7.10,20240418,0.46,N,067290,500,254 억,,400223,N,N,1,N,00,N
|
|
20240514,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1835,14,2,0.77,75235,41,0.06,1835,1835,1835,2365,1275,1821,1835.00,0.79,0,-5,1862,1841,1830,1809,1798,1836,1804,254,544,500,1270,1,1,50841502,933,-2.50,5.30,12,0.00,-735.00,346.00,3168,20230509,-42.08,1705,20240418,7.62,2500,-26.60,20240103,1705,7.62,20240418,3290,-44.22,20230821,1705,7.62,20240418,0.46,N,067290,500,254 억,,400223,N,N,1,N,00,N
|
|
20240513,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1821,-19,5,-1.03,122813544,67186,123.68,1840,1851,1819,2390,1288,1840,1829.89,0.81,0,-13352,1874,1857,1848,1831,1822,1852,1826,254,550,500,1280,1,1,50841502,926,-2.48,5.26,12,0.13,-735.00,346.00,3168,20230509,-42.52,1705,20240418,6.80,2500,-27.16,20240103,1705,6.80,20240418,3290,-44.65,20230821,1705,6.80,20240418,0.46,N,067290,500,254 억,,413261,N,N,1,N,00,N
|
|
20240513,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,-16,5,-0.87,92193688,50372,92.73,1840,1851,1819,2390,1288,1840,1830.26,0.81,0,-12679,1874,1857,1848,1831,1822,1852,1826,254,550,500,1280,1,1,50841502,927,-2.48,5.27,12,0.10,-735.00,346.00,3168,20230509,-42.42,1705,20240418,6.98,2500,-27.04,20240103,1705,6.98,20240418,3290,-44.56,20230821,1705,6.98,20240418,0.46,N,067290,500,254 억,,413261,N,N,0,N,00,N
|
|
20240513,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,-15,5,-0.82,64307372,35066,64.55,1840,1851,1824,2390,1288,1840,1833.90,0.81,0,-12177,1874,1857,1848,1831,1822,1852,1826,254,550,500,1280,1,1,50841502,928,-2.48,5.27,12,0.07,-735.00,346.00,3168,20230509,-42.39,1705,20240418,7.04,2500,-27.00,20240103,1705,7.04,20240418,3290,-44.53,20230821,1705,7.04,20240418,0.46,N,067290,500,254 억,,413261,N,N,0,N,00,N
|
|
20240513,130533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1834,-6,5,-0.33,50965417,27770,51.12,1840,1851,1826,2390,1288,1840,1835.27,0.81,0,-10174,1874,1857,1848,1831,1822,1852,1826,254,550,500,1280,1,1,50841502,932,-2.50,5.30,12,0.05,-735.00,346.00,3168,20230509,-42.11,1705,20240418,7.57,2500,-26.64,20240103,1705,7.57,20240418,3290,-44.26,20230821,1705,7.57,20240418,0.46,N,067290,500,254 억,,413261,N,N,0,N,00,N
|
|
20240513,120538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1829,-11,5,-0.60,45608603,24852,45.75,1840,1851,1826,2390,1288,1840,1835.21,0.81,0,-9910,1874,1857,1848,1831,1822,1852,1826,254,550,500,1280,1,1,50841502,930,-2.49,5.29,12,0.05,-735.00,346.00,3168,20230509,-42.27,1705,20240418,7.27,2500,-26.84,20240103,1705,7.27,20240418,3290,-44.41,20230821,1705,7.27,20240418,0.46,N,067290,500,254 억,,413261,N,N,0,N,00,N
|
|
20240513,110537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1828,-12,5,-0.65,39377389,21454,39.49,1840,1851,1826,2390,1288,1840,1835.43,0.81,0,-9500,1874,1857,1848,1831,1822,1852,1826,254,550,500,1280,1,1,50841502,929,-2.49,5.28,12,0.04,-735.00,346.00,3168,20230509,-42.30,1705,20240418,7.21,2500,-26.88,20240103,1705,7.21,20240418,3290,-44.44,20230821,1705,7.21,20240418,0.46,N,067290,500,254 억,,413261,N,N,0,N,00,N
|
|
20240513,100537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1839,-1,5,-0.05,14884507,8091,14.89,1840,1851,1835,2390,1288,1840,1839.64,0.81,0,-3670,1874,1857,1848,1831,1822,1852,1826,254,550,500,1280,1,1,50841502,935,-2.50,5.32,12,0.02,-735.00,346.00,3168,20230509,-41.95,1705,20240418,7.86,2500,-26.44,20240103,1705,7.86,20240418,3290,-44.10,20230821,1705,7.86,20240418,0.46,N,067290,500,254 억,,413261,N,N,0,N,00,N
|
|
20240513,090539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1851,11,2,0.60,5238931,2846,5.24,1840,1851,1840,2390,1288,1840,1840.80,0.81,0,-223,1874,1857,1848,1831,1822,1852,1826,254,550,500,1280,1,1,50841502,941,-2.52,5.35,12,0.01,-735.00,346.00,3168,20230509,-41.57,1705,20240418,8.56,2500,-25.96,20240103,1705,8.56,20240418,3290,-43.74,20230821,1705,8.56,20240418,0.46,N,067290,500,254 억,,413261,N,N,0,N,00,N
|
|
20240510,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1840,-9,5,-0.49,99908088,54021,55.53,1844,1865,1839,2400,1295,1849,1849.43,0.81,0,-100,1932,1890,1864,1822,1796,1911,1843,254,551,500,1290,1,1,50841502,935,-2.50,5.32,12,0.11,-735.00,346.00,3168,20230509,-41.92,1705,20240418,7.92,2500,-26.40,20240103,1705,7.92,20240418,3290,-44.07,20230821,1705,7.92,20240418,0.46,N,067290,500,254 억,,413106,N,N,1,N,00,N
|
|
20240510,150527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1840,-9,5,-0.49,94728868,51207,52.63,1844,1865,1839,2400,1295,1849,1849.92,0.81,0,315,1932,1890,1864,1822,1796,1911,1843,254,551,500,1290,1,1,50841502,935,-2.50,5.32,12,0.10,-735.00,346.00,3168,20230509,-41.92,1705,20240418,7.92,2500,-26.40,20240103,1705,7.92,20240418,3290,-44.07,20230821,1705,7.92,20240418,0.46,N,067290,500,254 억,,413106,N,N,1,N,00,N
|
|
20240510,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1841,-8,5,-0.43,91262469,49325,50.70,1844,1865,1839,2400,1295,1849,1850.23,0.81,0,405,1932,1890,1864,1822,1796,1911,1843,254,551,500,1290,1,1,50841502,936,-2.50,5.32,12,0.10,-735.00,346.00,3168,20230509,-41.89,1705,20240418,7.98,2500,-26.36,20240103,1705,7.98,20240418,3290,-44.04,20230821,1705,7.98,20240418,0.46,N,067290,500,254 억,,413106,N,N,1,N,00,N
|
|
20240510,130523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1843,-6,5,-0.32,74398208,40166,41.28,1844,1865,1841,2400,1295,1849,1852.27,0.81,0,872,1932,1890,1864,1822,1796,1911,1843,254,551,500,1290,1,1,50841502,937,-2.51,5.33,12,0.08,-735.00,346.00,3168,20230509,-41.82,1705,20240418,8.09,2500,-26.28,20240103,1705,8.09,20240418,3290,-43.98,20230821,1705,8.09,20240418,0.46,N,067290,500,254 억,,413106,N,N,1,N,00,N
|
|
20240510,120522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1847,-2,5,-0.11,63098005,34034,34.98,1844,1865,1844,2400,1295,1849,1853.97,0.81,0,1133,1932,1890,1864,1822,1796,1911,1843,254,551,500,1290,1,1,50841502,939,-2.51,5.34,12,0.07,-735.00,346.00,3168,20230509,-41.70,1705,20240418,8.33,2500,-26.12,20240103,1705,8.33,20240418,3290,-43.86,20230821,1705,8.33,20240418,0.46,N,067290,500,254 억,,413106,N,N,1,N,00,N
|
|
20240510,110524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1850,1,2,0.05,54461508,29363,30.18,1844,1865,1844,2400,1295,1849,1854.77,0.81,0,1656,1932,1890,1864,1822,1796,1911,1843,254,551,500,1290,1,1,50841502,941,-2.52,5.35,12,0.06,-735.00,346.00,3168,20230509,-41.60,1705,20240418,8.50,2500,-26.00,20240103,1705,8.50,20240418,3290,-43.77,20230821,1705,8.50,20240418,0.46,N,067290,500,254 억,,413106,N,N,1,N,00,N
|
|
20240510,100524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1855,6,2,0.32,42995914,23165,23.81,1844,1865,1844,2400,1295,1849,1856.07,0.81,0,3411,1932,1890,1864,1822,1796,1911,1843,254,551,500,1290,1,1,50841502,943,-2.52,5.36,12,0.05,-735.00,346.00,3168,20230509,-41.45,1705,20240418,8.80,2500,-25.80,20240103,1705,8.80,20240418,3290,-43.62,20230821,1705,8.80,20240418,0.46,N,067290,500,254 억,,413106,N,N,1,N,00,N
|
|
20240510,090525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1850,1,2,0.05,549704,298,0.31,1844,1850,1844,2400,1295,1849,1844.64,0.81,0,-166,1932,1890,1864,1822,1796,1911,1843,254,551,500,1290,1,1,50841502,941,-2.52,5.35,12,0.00,-735.00,346.00,3168,20230509,-41.60,1705,20240418,8.50,2500,-26.00,20240103,1705,8.50,20240418,3290,-43.77,20230821,1705,8.50,20240418,0.46,N,067290,500,254 억,,413106,N,N,1,N,00,N
|
|
20240509,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1849,1,2,0.05,181017543,97226,88.89,1843,1906,1838,2400,1294,1848,1861.83,0.84,0,-11078,1868,1858,1838,1828,1808,1863,1833,254,552,500,1290,1,1,50841502,940,-2.52,5.34,12,0.19,-735.00,346.00,3168,20230509,-41.64,1705,20240418,8.45,2500,-26.04,20240103,1705,8.45,20240418,3325,-44.39,20230509,1705,8.45,20240418,0.46,N,067290,500,254 억,,424766,N,N,1,N,00,N
|
|
20240509,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1865,17,2,0.92,171856080,92277,84.37,1843,1906,1838,2400,1294,1848,1862.39,0.84,0,-12273,1868,1858,1838,1828,1808,1863,1833,254,552,500,1290,1,1,50841502,948,-2.54,5.39,12,0.18,-735.00,346.00,3168,20230509,-41.13,1705,20240418,9.38,2500,-25.40,20240103,1705,9.38,20240418,3325,-43.91,20230509,1705,9.38,20240418,0.46,N,067290,500,254 억,,424766,N,N,0,N,00,N
|
|
20240509,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1840,-8,5,-0.43,72274487,39084,35.73,1843,1862,1838,2400,1294,1848,1849.21,0.84,0,-2337,1868,1858,1838,1828,1808,1863,1833,254,552,500,1290,1,1,50841502,935,-2.50,5.32,12,0.08,-735.00,346.00,3168,20230509,-41.92,1705,20240418,7.92,2500,-26.40,20240103,1705,7.92,20240418,3325,-44.66,20230509,1705,7.92,20240418,0.46,N,067290,500,254 억,,424766,N,N,0,N,00,N
|
|
20240509,130524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1843,-5,5,-0.27,61397139,33173,30.33,1843,1862,1840,2400,1294,1848,1850.82,0.84,0,-1562,1868,1858,1838,1828,1808,1863,1833,254,552,500,1290,1,1,50841502,937,-2.51,5.33,12,0.07,-735.00,346.00,3168,20230509,-41.82,1705,20240418,8.09,2500,-26.28,20240103,1705,8.09,20240418,3325,-44.57,20230509,1705,8.09,20240418,0.46,N,067290,500,254 억,,424766,N,N,0,N,00,N
|
|
20240509,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1843,-5,5,-0.27,58294273,31489,28.79,1843,1862,1840,2400,1294,1848,1851.26,0.84,0,-1210,1868,1858,1838,1828,1808,1863,1833,254,552,500,1290,1,1,50841502,937,-2.51,5.33,12,0.06,-735.00,346.00,3168,20230509,-41.82,1705,20240418,8.09,2500,-26.28,20240103,1705,8.09,20240418,3325,-44.57,20230509,1705,8.09,20240418,0.46,N,067290,500,254 억,,424766,N,N,0,N,00,N
|
|
20240509,110516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1844,-4,5,-0.22,49801894,26885,24.58,1843,1862,1840,2400,1294,1848,1852.40,0.84,0,-524,1868,1858,1838,1828,1808,1863,1833,254,552,500,1290,1,1,50841502,938,-2.51,5.33,12,0.05,-735.00,346.00,3168,20230509,-41.79,1705,20240418,8.15,2500,-26.24,20240103,1705,8.15,20240418,3325,-44.54,20230509,1705,8.15,20240418,0.46,N,067290,500,254 억,,424766,N,N,0,N,00,N
|
|
20240509,100518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1856,8,2,0.43,18848848,10198,9.32,1843,1860,1840,2400,1294,1848,1848.29,0.84,0,664,1868,1858,1838,1828,1808,1863,1833,254,552,500,1290,1,1,50841502,944,-2.53,5.36,12,0.02,-735.00,346.00,3168,20230509,-41.41,1705,20240418,8.86,2500,-25.76,20240103,1705,8.86,20240418,3325,-44.18,20230509,1705,8.86,20240418,0.46,N,067290,500,254 억,,424766,N,N,0,N,00,N
|
|
20240509,090516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1842,-6,5,-0.32,867843,471,0.43,1843,1843,1842,2400,1294,1848,1842.55,0.84,0,-241,1868,1858,1838,1828,1808,1863,1833,254,552,500,1290,1,1,50841502,937,-2.51,5.32,12,0.00,-735.00,346.00,3168,20230509,-41.86,1705,20240418,8.04,2500,-26.32,20240103,1705,8.04,20240418,3325,-44.60,20230509,1705,8.04,20240418,0.46,N,067290,500,254 억,,424766,N,N,0,N,00,N
|
|
20240508,160514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1848,26,2,1.43,200315355,109139,148.32,1834,1848,1818,2365,1276,1822,1835.41,0.79,0,26665,1882,1851,1835,1804,1788,1844,1797,254,543,500,1270,1,1,50841502,940,-2.51,5.34,12,0.21,-735.00,346.00,3168,20230509,-41.67,1705,20240418,8.39,2500,-26.08,20240103,1705,8.39,20240418,3325,-44.42,20230509,1705,8.39,20240418,0.46,N,067290,500,254 억,,400229,N,N,1,N,00,N
|
|
20240508,150519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1842,20,2,1.10,187753858,102335,139.08,1834,1846,1818,2365,1276,1822,1834.70,0.79,0,23358,1882,1851,1835,1804,1788,1844,1797,254,543,500,1270,1,1,50841502,937,-2.51,5.32,12,0.20,-735.00,346.00,3168,20230509,-41.86,1705,20240418,8.04,2500,-26.32,20240103,1705,8.04,20240418,3325,-44.60,20230509,1705,8.04,20240418,0.46,N,067290,500,254 억,,400229,N,N,1,N,00,N
|
|
20240508,140512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1839,17,2,0.93,131086849,71553,97.24,1834,1843,1818,2365,1276,1822,1832.02,0.79,0,10312,1882,1851,1835,1804,1788,1844,1797,254,543,500,1270,1,1,50841502,935,-2.50,5.32,12,0.14,-735.00,346.00,3168,20230509,-41.95,1705,20240418,7.86,2500,-26.44,20240103,1705,7.86,20240418,3325,-44.69,20230509,1705,7.86,20240418,0.46,N,067290,500,254 억,,400229,N,N,1,N,00,N
|
|
20240508,130511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1840,18,2,0.99,127727018,69727,94.76,1834,1843,1818,2365,1276,1822,1831.82,0.79,0,10312,1882,1851,1835,1804,1788,1844,1797,254,543,500,1270,1,1,50841502,935,-2.50,5.32,12,0.14,-735.00,346.00,3168,20230509,-41.92,1705,20240418,7.92,2500,-26.40,20240103,1705,7.92,20240418,3325,-44.66,20230509,1705,7.92,20240418,0.46,N,067290,500,254 억,,400229,N,N,1,N,00,N
|
|
20240508,120513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1827,5,2,0.27,121894762,66536,90.42,1834,1843,1818,2365,1276,1822,1832.01,0.79,0,9950,1882,1851,1835,1804,1788,1844,1797,254,543,500,1270,1,1,50841502,929,-2.49,5.28,12,0.13,-735.00,346.00,3168,20230509,-42.33,1705,20240418,7.16,2500,-26.92,20240103,1705,7.16,20240418,3325,-45.05,20230509,1705,7.16,20240418,0.46,N,067290,500,254 억,,400229,N,N,1,N,00,N
|
|
20240508,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1827,5,2,0.27,108740216,59312,80.61,1834,1843,1818,2365,1276,1822,1833.36,0.79,0,9614,1882,1851,1835,1804,1788,1844,1797,254,543,500,1270,1,1,50841502,929,-2.49,5.28,12,0.12,-735.00,346.00,3168,20230509,-42.33,1705,20240418,7.16,2500,-26.92,20240103,1705,7.16,20240418,3325,-45.05,20230509,1705,7.16,20240418,0.46,N,067290,500,254 억,,400229,N,N,1,N,00,N
|
|
20240508,100520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1839,17,2,0.93,93455038,50948,69.24,1834,1843,1818,2365,1276,1822,1834.32,0.79,0,6326,1882,1851,1835,1804,1788,1844,1797,254,543,500,1270,1,1,50841502,935,-2.50,5.32,12,0.10,-735.00,346.00,3168,20230509,-41.95,1705,20240418,7.86,2500,-26.44,20240103,1705,7.86,20240418,3325,-44.69,20230509,1705,7.86,20240418,0.46,N,067290,500,254 억,,400229,N,N,1,N,00,N
|
|
20240508,090518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1820,-2,5,-0.11,744360,408,0.55,1834,1834,1818,2365,1276,1822,1824.41,0.79,0,-163,1882,1851,1835,1804,1788,1844,1797,254,543,500,1270,1,1,50841502,925,-2.48,5.26,12,0.00,-735.00,346.00,3168,20230509,-42.55,1705,20240418,6.74,2500,-27.20,20240103,1705,6.74,20240418,3325,-45.26,20230509,1705,6.74,20240418,0.46,N,067290,500,254 억,,400229,N,N,1,N,00,N
|
|
20240503,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,1,2,0.05,78151267,42625,80.46,1831,1844,1826,2380,1282,1831,1833.46,0.81,0,-18592,1844,1837,1826,1819,1808,1841,1823,254,549,500,1280,1,1,50841502,931,-2.49,5.29,12,0.08,-735.00,346.00,3168,20230509,-42.17,1705,20240418,7.45,2500,-26.72,20240103,1705,7.45,20240418,3325,-44.90,20230509,1705,7.45,20240418,0.48,N,067290,500,254 억,,414050,N,N,0,N,00,N
|
|
20240503,150527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1833,2,2,0.11,67982302,37058,69.95,1831,1844,1826,2380,1282,1831,1834.48,0.81,0,-19156,1844,1837,1826,1819,1808,1841,1823,254,549,500,1280,1,1,50841502,932,-2.49,5.30,12,0.07,-735.00,346.00,3168,20230509,-42.14,1705,20240418,7.51,2500,-26.68,20240103,1705,7.51,20240418,3325,-44.87,20230509,1705,7.51,20240418,0.48,N,067290,500,254 억,,414050,N,N,0,N,00,N
|
|
20240503,140527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1828,-3,5,-0.16,57296091,31213,58.92,1831,1844,1826,2380,1282,1831,1835.65,0.81,0,-19148,1844,1837,1826,1819,1808,1841,1823,254,549,500,1280,1,1,50841502,929,-2.49,5.28,12,0.06,-735.00,346.00,3168,20230509,-42.30,1705,20240418,7.21,2500,-26.88,20240103,1705,7.21,20240418,3325,-45.02,20230509,1705,7.21,20240418,0.48,N,067290,500,254 억,,414050,N,N,0,N,00,N
|
|
20240503,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,1,2,0.05,53090865,28916,54.58,1831,1844,1826,2380,1282,1831,1836.04,0.81,0,-18948,1844,1837,1826,1819,1808,1841,1823,254,549,500,1280,1,1,50841502,931,-2.49,5.29,12,0.06,-735.00,346.00,3168,20230509,-42.17,1705,20240418,7.45,2500,-26.72,20240103,1705,7.45,20240418,3325,-44.90,20230509,1705,7.45,20240418,0.48,N,067290,500,254 억,,414050,N,N,0,N,00,N
|
|
20240503,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,1,2,0.05,50219422,27349,51.63,1831,1844,1826,2380,1282,1831,1836.24,0.81,0,-18910,1844,1837,1826,1819,1808,1841,1823,254,549,500,1280,1,1,50841502,931,-2.49,5.29,12,0.05,-735.00,346.00,3168,20230509,-42.17,1705,20240418,7.45,2500,-26.72,20240103,1705,7.45,20240418,3325,-44.90,20230509,1705,7.45,20240418,0.48,N,067290,500,254 억,,414050,N,N,0,N,00,N
|
|
20240503,110525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,1,2,0.05,49897534,27173,51.29,1831,1844,1829,2380,1282,1831,1836.29,0.81,0,-18890,1844,1837,1826,1819,1808,1841,1823,254,549,500,1280,1,1,50841502,931,-2.49,5.29,12,0.05,-735.00,346.00,3168,20230509,-42.17,1705,20240418,7.45,2500,-26.72,20240103,1705,7.45,20240418,3325,-44.90,20230509,1705,7.45,20240418,0.48,N,067290,500,254 억,,414050,N,N,0,N,00,N
|
|
20240503,100524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1841,10,2,0.55,12625804,6863,12.96,1831,1844,1830,2380,1282,1831,1839.69,0.81,0,-1404,1844,1837,1826,1819,1808,1841,1823,254,549,500,1280,1,1,50841502,936,-2.50,5.32,12,0.01,-735.00,346.00,3168,20230509,-41.89,1705,20240418,7.98,2500,-26.36,20240103,1705,7.98,20240418,3325,-44.63,20230509,1705,7.98,20240418,0.48,N,067290,500,254 억,,414050,N,N,0,N,00,N
|
|
20240503,090522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1842,11,2,0.60,4647820,2535,4.79,1831,1844,1830,2380,1282,1831,1833.46,0.81,0,-1044,1844,1837,1826,1819,1808,1841,1823,254,549,500,1280,1,1,50841502,937,-2.51,5.32,12,0.00,-735.00,346.00,3168,20230509,-41.86,1705,20240418,8.04,2500,-26.32,20240103,1705,8.04,20240418,3325,-44.60,20230509,1705,8.04,20240418,0.48,N,067290,500,254 억,,414050,N,N,0,N,00,N
|
|
20240502,160520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1831,8,2,0.44,96339082,52822,104.61,1825,1833,1815,2365,1277,1823,1823.84,0.82,0,-3248,1850,1836,1828,1814,1806,1834,1812,254,542,500,1270,1,1,50841502,931,-2.49,5.29,12,0.10,-735.00,346.00,3168,20230509,-42.20,1705,20240418,7.39,2500,-26.76,20240103,1705,7.39,20240418,3325,-44.93,20230509,1705,7.39,20240418,0.48,N,067290,500,254 억,,416922,N,N,0,N,00,N
|
|
20240502,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1823,0,3,0.00,79754766,43728,86.60,1825,1833,1815,2365,1277,1823,1823.88,0.82,0,-3167,1850,1836,1828,1814,1806,1834,1812,254,542,500,1270,1,1,50841502,927,-2.48,5.27,12,0.09,-735.00,346.00,3168,20230509,-42.46,1705,20240418,6.92,2500,-27.08,20240103,1705,6.92,20240418,3325,-45.17,20230509,1705,6.92,20240418,0.48,N,067290,500,254 억,,416922,N,N,0,N,00,N
|
|
20240502,140519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1830,7,2,0.38,77673277,42588,84.34,1825,1833,1815,2365,1277,1823,1823.83,0.82,0,-3138,1850,1836,1828,1814,1806,1834,1812,254,542,500,1270,1,1,50841502,930,-2.49,5.29,12,0.08,-735.00,346.00,3168,20230509,-42.23,1705,20240418,7.33,2500,-26.80,20240103,1705,7.33,20240418,3325,-44.96,20230509,1705,7.33,20240418,0.48,N,067290,500,254 억,,416922,N,N,0,N,00,N
|
|
20240502,130519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1819,-4,5,-0.22,67957241,37255,73.78,1825,1833,1815,2365,1277,1823,1824.11,0.82,0,-6078,1850,1836,1828,1814,1806,1834,1812,254,542,500,1270,1,1,50841502,925,-2.47,5.26,12,0.07,-735.00,346.00,3168,20230509,-42.58,1705,20240418,6.69,2500,-27.24,20240103,1705,6.69,20240418,3325,-45.29,20230509,1705,6.69,20240418,0.48,N,067290,500,254 억,,416922,N,N,0,N,00,N
|
|
20240502,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1831,8,2,0.44,61264261,33586,66.51,1825,1833,1815,2365,1277,1823,1824.10,0.82,0,-5808,1850,1836,1828,1814,1806,1834,1812,254,542,500,1270,1,1,50841502,931,-2.49,5.29,12,0.07,-735.00,346.00,3168,20230509,-42.20,1705,20240418,7.39,2500,-26.76,20240103,1705,7.39,20240418,3325,-44.93,20230509,1705,7.39,20240418,0.48,N,067290,500,254 억,,416922,N,N,0,N,00,N
|
|
20240502,110517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1830,7,2,0.38,49343617,27072,53.61,1825,1833,1815,2365,1277,1823,1822.68,0.82,0,-1809,1850,1836,1828,1814,1806,1834,1812,254,542,500,1270,1,1,50841502,930,-2.49,5.29,12,0.05,-735.00,346.00,3168,20230509,-42.23,1705,20240418,7.33,2500,-26.80,20240103,1705,7.33,20240418,3325,-44.96,20230509,1705,7.33,20240418,0.48,N,067290,500,254 억,,416922,N,N,0,N,00,N
|
|
20240502,100516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,9,2,0.49,45651094,25049,49.61,1825,1833,1815,2365,1277,1823,1822.47,0.82,0,-2063,1850,1836,1828,1814,1806,1834,1812,254,542,500,1270,1,1,50841502,931,-2.49,5.29,12,0.05,-735.00,346.00,3168,20230509,-42.17,1705,20240418,7.45,2500,-26.72,20240103,1705,7.45,20240418,3325,-44.90,20230509,1705,7.45,20240418,0.48,N,067290,500,254 억,,416922,N,N,0,N,00,N
|
|
20240502,090517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1824,1,2,0.05,760336,417,0.83,1825,1825,1823,2365,1277,1823,1823.35,0.82,0,-314,1850,1836,1828,1814,1806,1834,1812,254,542,500,1270,1,1,50841502,927,-2.48,5.27,12,0.00,-735.00,346.00,3168,20230509,-42.42,1705,20240418,6.98,2500,-27.04,20240103,1705,6.98,20240418,3325,-45.14,20230509,1705,6.98,20240418,0.48,N,067290,500,254 억,,416922,N,N,0,N,00,N
|