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
|
|
20240628,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-15,5,-0.88,101673020,60157,50.06,1687,1703,1685,2215,1194,1705,1690.13,0.74,0,-7880,1737,1720,1702,1685,1667,1712,1677,254,510,500,1190,1,1,50841502,859,-2.30,4.88,12,0.12,-735.00,346.00,3134,20230821,-46.08,1684,20240627,0.36,2500,-32.40,20240103,1684,0.36,20240627,3290,-48.63,20230821,1684,0.36,20240627,0.34,N,067290,500,254 억,,376405,N,N,1,N,00,N
|
|
20240628,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-12,5,-0.70,93675623,55428,46.12,1687,1703,1685,2215,1194,1705,1690.04,0.74,0,-8111,1737,1720,1702,1685,1667,1712,1677,254,510,500,1190,1,1,50841502,861,-2.30,4.89,12,0.11,-735.00,346.00,3134,20230821,-45.98,1684,20240627,0.53,2500,-32.28,20240103,1684,0.53,20240627,3290,-48.54,20230821,1684,0.53,20240627,0.34,N,067290,500,254 억,,376405,N,N,0,N,00,N
|
|
20240628,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,-16,5,-0.94,77204832,45703,38.03,1687,1703,1685,2215,1194,1705,1689.27,0.74,0,-8332,1737,1720,1702,1685,1667,1712,1677,254,510,500,1190,1,1,50841502,859,-2.30,4.88,12,0.09,-735.00,346.00,3134,20230821,-46.11,1684,20240627,0.30,2500,-32.44,20240103,1684,0.30,20240627,3290,-48.66,20230821,1684,0.30,20240627,0.34,N,067290,500,254 억,,376405,N,N,0,N,00,N
|
|
20240628,130639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,-16,5,-0.94,50213779,29702,24.72,1687,1703,1687,2215,1194,1705,1690.59,0.74,0,-2993,1737,1720,1702,1685,1667,1712,1677,254,510,500,1190,1,1,50841502,859,-2.30,4.88,12,0.06,-735.00,346.00,3134,20230821,-46.11,1684,20240627,0.30,2500,-32.44,20240103,1684,0.30,20240627,3290,-48.66,20230821,1684,0.30,20240627,0.34,N,067290,500,254 억,,376405,N,N,0,N,00,N
|
|
20240628,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,-16,5,-0.94,42651526,25223,20.99,1687,1703,1687,2215,1194,1705,1690.98,0.74,0,-2902,1737,1720,1702,1685,1667,1712,1677,254,510,500,1190,1,1,50841502,859,-2.30,4.88,12,0.05,-735.00,346.00,3134,20230821,-46.11,1684,20240627,0.30,2500,-32.44,20240103,1684,0.30,20240627,3290,-48.66,20230821,1684,0.30,20240627,0.34,N,067290,500,254 억,,376405,N,N,0,N,00,N
|
|
20240628,110628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-15,5,-0.88,37258698,22031,18.33,1687,1703,1687,2215,1194,1705,1691.19,0.74,0,-1858,1737,1720,1702,1685,1667,1712,1677,254,510,500,1190,1,1,50841502,859,-2.30,4.88,12,0.04,-735.00,346.00,3134,20230821,-46.08,1684,20240627,0.36,2500,-32.40,20240103,1684,0.36,20240627,3290,-48.63,20230821,1684,0.36,20240627,0.34,N,067290,500,254 억,,376405,N,N,0,N,00,N
|
|
20240628,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,-10,5,-0.59,10258939,6055,5.04,1687,1703,1687,2215,1194,1705,1694.29,0.74,0,-333,1737,1720,1702,1685,1667,1712,1677,254,510,500,1190,1,1,50841502,862,-2.31,4.90,12,0.01,-735.00,346.00,3134,20230821,-45.92,1684,20240627,0.65,2500,-32.20,20240103,1684,0.65,20240627,3290,-48.48,20230821,1684,0.65,20240627,0.34,N,067290,500,254 억,,376405,N,N,0,N,00,N
|
|
20240628,090627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,-16,5,-0.94,698610,414,0.34,1687,1703,1687,2215,1194,1705,1687.46,0.74,0,-2,1737,1720,1702,1685,1667,1712,1677,254,510,500,1190,1,1,50841502,859,-2.30,4.88,12,0.00,-735.00,346.00,3134,20230821,-46.11,1684,20240627,0.30,2500,-32.44,20240103,1684,0.30,20240627,3290,-48.66,20230821,1684,0.30,20240627,0.34,N,067290,500,254 억,,376405,N,N,0,N,00,N
|
|
20240627,160621,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1705,-8,5,-0.47,204428178,120174,194.21,1713,1719,1684,2225,1200,1713,1701.10,0.75,0,-6496,1737,1724,1717,1704,1697,1721,1701,254,512,500,1190,1,1,50841502,867,-2.32,4.93,12,0.24,-735.00,346.00,3134,20230821,-45.60,1684,20240627,1.25,2500,-31.80,20240103,1684,1.25,20240627,3290,-48.18,20230821,1684,1.25,20240627,0.34,N,067290,500,254 억,,382901,N,N,1,N,00,N
|
|
20240627,150628,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1690,-23,5,-1.34,189087471,111092,179.54,1713,1719,1684,2225,1200,1713,1702.08,0.75,0,-5402,1737,1724,1717,1704,1697,1721,1701,254,512,500,1190,1,1,50841502,859,-2.30,4.88,12,0.22,-735.00,346.00,3134,20230821,-46.08,1684,20240627,0.36,2500,-32.40,20240103,1684,0.36,20240627,3290,-48.63,20230821,1684,0.36,20240627,0.34,N,067290,500,254 억,,382901,N,N,1,N,00,N
|
|
20240627,140624,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1688,-25,5,-1.46,177722093,104358,168.65,1713,1719,1684,2225,1200,1713,1703.00,0.75,0,-6942,1737,1724,1717,1704,1697,1721,1701,254,512,500,1190,1,1,50841502,858,-2.30,4.88,12,0.21,-735.00,346.00,3134,20230821,-46.14,1684,20240627,0.24,2500,-32.48,20240103,1684,0.24,20240627,3290,-48.69,20230821,1684,0.24,20240627,0.34,N,067290,500,254 억,,382901,N,N,1,N,00,N
|
|
20240627,130624,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1701,-12,5,-0.70,141512168,82957,134.07,1713,1719,1699,2225,1200,1713,1705.85,0.75,0,-7825,1737,1724,1717,1704,1697,1721,1701,254,512,500,1190,1,1,50841502,865,-2.31,4.92,12,0.16,-735.00,346.00,3134,20230821,-45.72,1699,20240627,0.12,2500,-31.96,20240103,1699,0.12,20240627,3290,-48.30,20230821,1699,0.12,20240627,0.34,N,067290,500,254 억,,382901,N,N,1,N,00,N
|
|
20240627,120627,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1705,-8,5,-0.47,126768924,74288,120.06,1713,1719,1699,2225,1200,1713,1706.45,0.75,0,-5423,1737,1724,1717,1704,1697,1721,1701,254,512,500,1190,1,1,50841502,867,-2.32,4.93,12,0.15,-735.00,346.00,3134,20230821,-45.60,1699,20240627,0.35,2500,-31.80,20240103,1699,0.35,20240627,3290,-48.18,20230821,1699,0.35,20240627,0.34,N,067290,500,254 억,,382901,N,N,1,N,00,N
|
|
20240627,110626,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1714,1,2,0.06,80434671,47055,76.05,1713,1719,1703,2225,1200,1713,1709.38,0.75,0,-5666,1737,1724,1717,1704,1697,1721,1701,254,512,500,1190,1,1,50841502,871,-2.33,4.95,12,0.09,-735.00,346.00,3134,20230821,-45.31,1703,20240627,0.65,2500,-31.44,20240103,1703,0.65,20240627,3290,-47.90,20230821,1703,0.65,20240627,0.34,N,067290,500,254 억,,382901,N,N,1,N,00,N
|
|
20240627,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1714,1,2,0.06,34386643,20088,32.46,1713,1719,1708,2225,1200,1713,1711.80,0.75,0,-3182,1737,1724,1717,1704,1697,1721,1701,254,512,500,1190,1,1,50841502,871,-2.33,4.95,12,0.04,-735.00,346.00,3134,20230821,-45.31,1705,20240418,0.53,2500,-31.44,20240103,1705,0.53,20240418,3290,-47.90,20230821,1705,0.53,20240418,0.34,N,067290,500,254 억,,382901,N,N,1,N,00,N
|
|
20240627,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1713,0,3,0.00,1546518,904,1.46,1713,1713,1710,2225,1200,1713,1710.75,0.75,0,0,1737,1724,1717,1704,1697,1721,1701,254,512,500,1190,1,1,50841502,871,-2.33,4.95,12,0.00,-735.00,346.00,3134,20230821,-45.34,1705,20240418,0.47,2500,-31.48,20240103,1705,0.47,20240418,3290,-47.93,20230821,1705,0.47,20240418,0.34,N,067290,500,254 억,,382901,N,N,1,N,00,N
|
|
20240626,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1713,-6,5,-0.35,105996980,61809,144.58,1717,1730,1710,2230,1204,1719,1714.96,0.75,0,3259,1753,1736,1727,1710,1701,1731,1705,254,511,500,1200,1,1,50841502,871,-2.33,4.95,12,0.12,-735.00,346.00,3134,20230821,-45.34,1705,20240418,0.47,2500,-31.48,20240103,1705,0.47,20240418,3290,-47.93,20230821,1705,0.47,20240418,0.34,N,067290,500,254 억,,379642,N,N,1,N,00,N
|
|
20240626,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,-1,5,-0.06,89818645,52365,122.49,1717,1730,1710,2230,1204,1719,1715.24,0.75,0,4624,1753,1736,1727,1710,1701,1731,1705,254,511,500,1200,1,1,50841502,873,-2.34,4.97,12,0.10,-735.00,346.00,3134,20230821,-45.18,1705,20240418,0.76,2500,-31.28,20240103,1705,0.76,20240418,3290,-47.78,20230821,1705,0.76,20240418,0.34,N,067290,500,254 억,,379642,N,N,161,N,00,N
|
|
20240626,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,0,3,0.00,81074343,47261,110.55,1717,1730,1710,2230,1204,1719,1715.46,0.75,0,4628,1753,1736,1727,1710,1701,1731,1705,254,511,500,1200,1,1,50841502,874,-2.34,4.97,12,0.09,-735.00,346.00,3134,20230821,-45.15,1705,20240418,0.82,2500,-31.24,20240103,1705,0.82,20240418,3290,-47.75,20230821,1705,0.82,20240418,0.34,N,067290,500,254 억,,379642,N,N,161,N,00,N
|
|
20240626,130625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,1,2,0.06,79274171,46213,108.10,1717,1730,1710,2230,1204,1719,1715.41,0.75,0,4578,1753,1736,1727,1710,1701,1731,1705,254,511,500,1200,1,1,50841502,874,-2.34,4.97,12,0.09,-735.00,346.00,3134,20230821,-45.12,1705,20240418,0.88,2500,-31.20,20240103,1705,0.88,20240418,3290,-47.72,20230821,1705,0.88,20240418,0.34,N,067290,500,254 억,,379642,N,N,161,N,00,N
|
|
20240626,120624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1724,5,2,0.29,67904853,39599,92.62,1717,1730,1710,2230,1204,1719,1714.81,0.75,0,5270,1753,1736,1727,1710,1701,1731,1705,254,511,500,1200,1,1,50841502,877,-2.35,4.98,12,0.08,-735.00,346.00,3134,20230821,-44.99,1705,20240418,1.11,2500,-31.04,20240103,1705,1.11,20240418,3290,-47.60,20230821,1705,1.11,20240418,0.34,N,067290,500,254 억,,379642,N,N,161,N,00,N
|
|
20240626,110625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1711,-8,5,-0.47,57043548,33284,77.85,1717,1730,1710,2230,1204,1719,1713.84,0.75,0,5364,1753,1736,1727,1710,1701,1731,1705,254,511,500,1200,1,1,50841502,870,-2.33,4.95,12,0.07,-735.00,346.00,3134,20230821,-45.41,1705,20240418,0.35,2500,-31.56,20240103,1705,0.35,20240418,3290,-47.99,20230821,1705,0.35,20240418,0.34,N,067290,500,254 억,,379642,N,N,161,N,00,N
|
|
20240626,100624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1717,-2,5,-0.12,33221268,19389,45.35,1717,1730,1710,2230,1204,1719,1713.41,0.75,0,4037,1753,1736,1727,1710,1701,1731,1705,254,511,500,1200,1,1,50841502,873,-2.34,4.96,12,0.04,-735.00,346.00,3134,20230821,-45.21,1705,20240418,0.70,2500,-31.32,20240103,1705,0.70,20240418,3290,-47.81,20230821,1705,0.70,20240418,0.34,N,067290,500,254 억,,379642,N,N,161,N,00,N
|
|
20240626,090624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1729,10,2,0.58,297149,173,0.40,1717,1729,1717,2230,1204,1719,1717.62,0.75,0,-9,1753,1736,1727,1710,1701,1731,1705,254,511,500,1200,1,1,50841502,879,-2.35,5.00,12,0.00,-735.00,346.00,3134,20230821,-44.83,1705,20240418,1.41,2500,-30.84,20240103,1705,1.41,20240418,3290,-47.45,20230821,1705,1.41,20240418,0.34,N,067290,500,254 억,,379642,N,N,161,N,00,N
|
|
20240625,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,-21,5,-1.21,73382827,42553,93.10,1733,1744,1718,2260,1218,1740,1724.50,0.76,0,-6018,1785,1762,1747,1724,1709,1755,1717,254,520,500,1210,1,1,50841502,874,-2.34,4.97,12,0.08,-735.00,346.00,3134,20230821,-45.15,1705,20240418,0.82,2500,-31.24,20240103,1705,0.82,20240418,3290,-47.75,20230821,1705,0.82,20240418,0.34,N,067290,500,254 억,,385660,N,N,161,N,00,N
|
|
20240625,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,-19,5,-1.09,67633851,39209,85.78,1733,1744,1718,2260,1218,1740,1724.96,0.76,0,-5412,1785,1762,1747,1724,1709,1755,1717,254,520,500,1210,1,1,50841502,875,-2.34,4.97,12,0.08,-735.00,346.00,3134,20230821,-45.09,1705,20240418,0.94,2500,-31.16,20240103,1705,0.94,20240418,3290,-47.69,20230821,1705,0.94,20240418,0.34,N,067290,500,254 억,,385660,N,N,0,N,00,N
|
|
20240625,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-20,5,-1.15,62517208,36237,79.28,1733,1744,1718,2260,1218,1740,1725.23,0.76,0,-4122,1785,1762,1747,1724,1709,1755,1717,254,520,500,1210,1,1,50841502,874,-2.34,4.97,12,0.07,-735.00,346.00,3134,20230821,-45.12,1705,20240418,0.88,2500,-31.20,20240103,1705,0.88,20240418,3290,-47.72,20230821,1705,0.88,20240418,0.34,N,067290,500,254 억,,385660,N,N,0,N,00,N
|
|
20240625,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1723,-17,5,-0.98,49921927,28923,63.28,1733,1744,1718,2260,1218,1740,1726.03,0.76,0,-3654,1785,1762,1747,1724,1709,1755,1717,254,520,500,1210,1,1,50841502,876,-2.34,4.98,12,0.06,-735.00,346.00,3134,20230821,-45.02,1705,20240418,1.06,2500,-31.08,20240103,1705,1.06,20240418,3290,-47.63,20230821,1705,1.06,20240418,0.34,N,067290,500,254 억,,385660,N,N,0,N,00,N
|
|
20240625,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1727,-13,5,-0.75,39155959,22664,49.59,1733,1744,1718,2260,1218,1740,1727.67,0.76,0,-2744,1785,1762,1747,1724,1709,1755,1717,254,520,500,1210,1,1,50841502,878,-2.35,4.99,12,0.04,-735.00,346.00,3134,20230821,-44.89,1705,20240418,1.29,2500,-30.92,20240103,1705,1.29,20240418,3290,-47.51,20230821,1705,1.29,20240418,0.34,N,067290,500,254 억,,385660,N,N,0,N,00,N
|
|
20240625,110626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1725,-15,5,-0.86,28913971,16717,36.57,1733,1744,1718,2260,1218,1740,1729.61,0.76,0,-1968,1785,1762,1747,1724,1709,1755,1717,254,520,500,1210,1,1,50841502,877,-2.35,4.99,12,0.03,-735.00,346.00,3134,20230821,-44.96,1705,20240418,1.17,2500,-31.00,20240103,1705,1.17,20240418,3290,-47.57,20230821,1705,1.17,20240418,0.34,N,067290,500,254 억,,385660,N,N,0,N,00,N
|
|
20240625,100623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1734,-6,5,-0.34,7098263,4089,8.95,1733,1744,1733,2260,1218,1740,1735.94,0.76,0,-1747,1785,1762,1747,1724,1709,1755,1717,254,520,500,1210,1,1,50841502,882,-2.36,5.01,12,0.01,-735.00,346.00,3134,20230821,-44.67,1705,20240418,1.70,2500,-30.64,20240103,1705,1.70,20240418,3290,-47.29,20230821,1705,1.70,20240418,0.34,N,067290,500,254 억,,385660,N,N,0,N,00,N
|
|
20240625,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1744,4,2,0.23,116474,67,0.15,1733,1744,1733,2260,1218,1740,1738.42,0.76,0,0,1785,1762,1747,1724,1709,1755,1717,254,520,500,1210,1,1,50841502,887,-2.37,5.04,12,0.00,-735.00,346.00,3134,20230821,-44.35,1705,20240418,2.29,2500,-30.24,20240103,1705,2.29,20240418,3290,-46.99,20230821,1705,2.29,20240418,0.34,N,067290,500,254 억,,385660,N,N,0,N,00,N
|
|
20240624,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,-21,5,-1.19,79621004,45696,99.06,1760,1770,1732,2285,1233,1761,1742.41,0.77,0,-4196,1795,1778,1768,1751,1741,1773,1746,254,524,500,1230,1,1,50841502,885,-2.37,5.03,12,0.09,-735.00,346.00,3134,20230821,-44.48,1705,20240418,2.05,2500,-30.40,20240103,1705,2.05,20240418,3290,-47.11,20230821,1705,2.05,20240418,0.35,N,067290,500,254 억,,389856,N,N,0,N,00,N
|
|
20240624,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,-21,5,-1.19,79102498,45398,98.42,1760,1770,1732,2285,1233,1761,1742.42,0.77,0,-4194,1795,1778,1768,1751,1741,1773,1746,254,524,500,1230,1,1,50841502,885,-2.37,5.03,12,0.09,-735.00,346.00,3134,20230821,-44.48,1705,20240418,2.05,2500,-30.40,20240103,1705,2.05,20240418,3290,-47.11,20230821,1705,2.05,20240418,0.35,N,067290,500,254 억,,389856,N,N,0,N,00,N
|
|
20240624,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1745,-16,5,-0.91,61921866,35492,76.94,1760,1770,1732,2285,1233,1761,1744.67,0.77,0,-4145,1795,1778,1768,1751,1741,1773,1746,254,524,500,1230,1,1,50841502,887,-2.37,5.04,12,0.07,-735.00,346.00,3134,20230821,-44.32,1705,20240418,2.35,2500,-30.20,20240103,1705,2.35,20240418,3290,-46.96,20230821,1705,2.35,20240418,0.35,N,067290,500,254 억,,389856,N,N,0,N,00,N
|
|
20240624,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1749,-12,5,-0.68,54154600,31027,67.26,1760,1770,1732,2285,1233,1761,1745.40,0.77,0,-2942,1795,1778,1768,1751,1741,1773,1746,254,524,500,1230,1,1,50841502,889,-2.38,5.05,12,0.06,-735.00,346.00,3134,20230821,-44.19,1705,20240418,2.58,2500,-30.04,20240103,1705,2.58,20240418,3290,-46.84,20230821,1705,2.58,20240418,0.35,N,067290,500,254 억,,389856,N,N,0,N,00,N
|
|
20240624,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1739,-22,5,-1.25,47763322,27342,59.27,1760,1770,1732,2285,1233,1761,1746.88,0.77,0,-5089,1795,1778,1768,1751,1741,1773,1746,254,524,500,1230,1,1,50841502,884,-2.37,5.03,12,0.05,-735.00,346.00,3134,20230821,-44.51,1705,20240418,1.99,2500,-30.44,20240103,1705,1.99,20240418,3290,-47.14,20230821,1705,1.99,20240418,0.35,N,067290,500,254 억,,389856,N,N,0,N,00,N
|
|
20240624,110624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1744,-17,5,-0.97,27893887,15915,34.50,1760,1770,1744,2285,1233,1761,1752.68,0.77,0,-6164,1795,1778,1768,1751,1741,1773,1746,254,524,500,1230,1,1,50841502,887,-2.37,5.04,12,0.03,-735.00,346.00,3134,20230821,-44.35,1705,20240418,2.29,2500,-30.24,20240103,1705,2.29,20240418,3290,-46.99,20230821,1705,2.29,20240418,0.35,N,067290,500,254 억,,389856,N,N,0,N,00,N
|
|
20240624,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,-7,5,-0.40,14214032,8098,17.56,1760,1770,1750,2285,1233,1761,1755.25,0.77,0,-691,1795,1778,1768,1751,1741,1773,1746,254,524,500,1230,1,1,50841502,892,-2.39,5.07,12,0.02,-735.00,346.00,3134,20230821,-44.03,1705,20240418,2.87,2500,-29.84,20240103,1705,2.87,20240418,3290,-46.69,20230821,1705,2.87,20240418,0.35,N,067290,500,254 억,,389856,N,N,0,N,00,N
|
|
20240624,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,9,2,0.51,471700,268,0.58,1760,1770,1760,2285,1233,1761,1760.07,0.77,0,-27,1795,1778,1768,1751,1741,1773,1746,254,524,500,1230,1,1,50841502,900,-2.41,5.12,12,0.00,-735.00,346.00,3134,20230821,-43.52,1705,20240418,3.81,2500,-29.20,20240103,1705,3.81,20240418,3290,-46.20,20230821,1705,3.81,20240418,0.35,N,067290,500,254 억,,389856,N,N,0,N,00,N
|
|
20240621,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1761,-17,5,-0.96,81330490,46129,96.49,1762,1785,1758,2310,1245,1778,1763.11,0.77,0,-2210,1806,1792,1776,1762,1746,1799,1769,254,532,500,1240,1,1,50841502,895,-2.40,5.09,12,0.09,-735.00,346.00,3134,20230821,-43.81,1705,20240418,3.28,2500,-29.56,20240103,1705,3.28,20240418,3290,-46.47,20230821,1705,3.28,20240418,0.36,N,067290,500,254 억,,391339,N,N,0,N,00,N
|
|
20240621,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1762,-16,5,-0.90,72255307,40976,85.71,1762,1785,1758,2310,1245,1778,1763.36,0.77,0,-1481,1806,1792,1776,1762,1746,1799,1769,254,532,500,1240,1,1,50841502,896,-2.40,5.09,12,0.08,-735.00,346.00,3134,20230821,-43.78,1705,20240418,3.34,2500,-29.52,20240103,1705,3.34,20240418,3290,-46.44,20230821,1705,3.34,20240418,0.36,N,067290,500,254 억,,391339,N,N,0,N,00,N
|
|
20240621,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1764,-14,5,-0.79,67339222,38188,79.88,1762,1785,1758,2310,1245,1778,1763.36,0.77,0,-972,1806,1792,1776,1762,1746,1799,1769,254,532,500,1240,1,1,50841502,897,-2.40,5.10,12,0.08,-735.00,346.00,3134,20230821,-43.71,1705,20240418,3.46,2500,-29.44,20240103,1705,3.46,20240418,3290,-46.38,20230821,1705,3.46,20240418,0.36,N,067290,500,254 억,,391339,N,N,0,N,00,N
|
|
20240621,130602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1764,-14,5,-0.79,64370683,36504,76.36,1762,1785,1758,2310,1245,1778,1763.39,0.77,0,-401,1806,1792,1776,1762,1746,1799,1769,254,532,500,1240,1,1,50841502,897,-2.40,5.10,12,0.07,-735.00,346.00,3134,20230821,-43.71,1705,20240418,3.46,2500,-29.44,20240103,1705,3.46,20240418,3290,-46.38,20230821,1705,3.46,20240418,0.36,N,067290,500,254 억,,391339,N,N,0,N,00,N
|
|
20240621,120605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,-15,5,-0.84,49909042,28288,59.17,1762,1785,1761,2310,1245,1778,1764.32,0.77,0,-306,1806,1792,1776,1762,1746,1799,1769,254,532,500,1240,1,1,50841502,896,-2.40,5.10,12,0.06,-735.00,346.00,3134,20230821,-43.75,1705,20240418,3.40,2500,-29.48,20240103,1705,3.40,20240418,3290,-46.41,20230821,1705,3.40,20240418,0.36,N,067290,500,254 억,,391339,N,N,0,N,00,N
|
|
20240621,110603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,-15,5,-0.84,48773774,27644,57.83,1762,1785,1761,2310,1245,1778,1764.35,0.77,0,-272,1806,1792,1776,1762,1746,1799,1769,254,532,500,1240,1,1,50841502,896,-2.40,5.10,12,0.05,-735.00,346.00,3134,20230821,-43.75,1705,20240418,3.40,2500,-29.48,20240103,1705,3.40,20240418,3290,-46.41,20230821,1705,3.40,20240418,0.36,N,067290,500,254 억,,391339,N,N,0,N,00,N
|
|
20240621,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,-13,5,-0.73,29894321,16928,35.41,1762,1785,1761,2310,1245,1778,1765.97,0.77,0,1370,1806,1792,1776,1762,1746,1799,1769,254,532,500,1240,1,1,50841502,897,-2.40,5.10,12,0.03,-735.00,346.00,3134,20230821,-43.68,1705,20240418,3.52,2500,-29.40,20240103,1705,3.52,20240418,3290,-46.35,20230821,1705,3.52,20240418,0.36,N,067290,500,254 억,,391339,N,N,0,N,00,N
|
|
20240621,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-2,5,-0.11,1991074,1130,2.36,1762,1776,1762,2310,1245,1778,1762.01,0.77,0,-166,1806,1792,1776,1762,1746,1799,1769,254,532,500,1240,1,1,50841502,903,-2.42,5.13,12,0.00,-735.00,346.00,3134,20230821,-43.33,1705,20240418,4.16,2500,-28.96,20240103,1705,4.16,20240418,3290,-46.02,20230821,1705,4.16,20240418,0.36,N,067290,500,254 억,,391339,N,N,0,N,00,N
|
|
20240620,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,10,2,0.57,83803699,47306,71.18,1760,1790,1760,2295,1238,1768,1771.52,0.75,0,7558,1798,1782,1773,1757,1748,1778,1753,254,527,500,1230,1,1,50841502,904,-2.42,5.14,12,0.09,-735.00,346.00,3134,20230821,-43.27,1705,20240418,4.28,2500,-28.88,20240103,1705,4.28,20240418,3290,-45.96,20230821,1705,4.28,20240418,0.36,N,067290,500,254 억,,383781,N,N,1,N,00,N
|
|
20240620,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,10,2,0.57,80014493,45165,67.96,1760,1790,1760,2295,1238,1768,1771.60,0.75,0,6530,1798,1782,1773,1757,1748,1778,1753,254,527,500,1230,1,1,50841502,904,-2.42,5.14,12,0.09,-735.00,346.00,3134,20230821,-43.27,1705,20240418,4.28,2500,-28.88,20240103,1705,4.28,20240418,3290,-45.96,20230821,1705,4.28,20240418,0.36,N,067290,500,254 억,,383781,N,N,1,N,00,N
|
|
20240620,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,1,2,0.06,77656781,43835,65.96,1760,1790,1760,2295,1238,1768,1771.57,0.75,0,6449,1798,1782,1773,1757,1748,1778,1753,254,527,500,1230,1,1,50841502,899,-2.41,5.11,12,0.09,-735.00,346.00,3134,20230821,-43.55,1705,20240418,3.75,2500,-29.24,20240103,1705,3.75,20240418,3290,-46.23,20230821,1705,3.75,20240418,0.36,N,067290,500,254 억,,383781,N,N,1,N,00,N
|
|
20240620,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,3,2,0.17,75243506,42467,63.90,1760,1790,1760,2295,1238,1768,1771.81,0.75,0,6241,1798,1782,1773,1757,1748,1778,1753,254,527,500,1230,1,1,50841502,900,-2.41,5.12,12,0.08,-735.00,346.00,3134,20230821,-43.49,1705,20240418,3.87,2500,-29.16,20240103,1705,3.87,20240418,3290,-46.17,20230821,1705,3.87,20240418,0.36,N,067290,500,254 억,,383781,N,N,1,N,00,N
|
|
20240620,120600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,-3,5,-0.17,68997565,38930,58.58,1760,1790,1760,2295,1238,1768,1772.35,0.75,0,5310,1798,1782,1773,1757,1748,1778,1753,254,527,500,1230,1,1,50841502,897,-2.40,5.10,12,0.08,-735.00,346.00,3134,20230821,-43.68,1705,20240418,3.52,2500,-29.40,20240103,1705,3.52,20240418,3290,-46.35,20230821,1705,3.52,20240418,0.36,N,067290,500,254 억,,383781,N,N,1,N,00,N
|
|
20240620,110601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,-1,5,-0.06,56313823,31756,47.78,1760,1790,1760,2295,1238,1768,1773.33,0.75,0,2846,1798,1782,1773,1757,1748,1778,1753,254,527,500,1230,1,1,50841502,898,-2.40,5.11,12,0.06,-735.00,346.00,3134,20230821,-43.62,1705,20240418,3.64,2500,-29.32,20240103,1705,3.64,20240418,3290,-46.29,20230821,1705,3.64,20240418,0.36,N,067290,500,254 억,,383781,N,N,1,N,00,N
|
|
20240620,100602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1774,6,2,0.34,40332123,22768,34.26,1760,1790,1760,2295,1238,1768,1771.44,0.75,0,1740,1798,1782,1773,1757,1748,1778,1753,254,527,500,1230,1,1,50841502,902,-2.41,5.13,12,0.04,-735.00,346.00,3134,20230821,-43.40,1705,20240418,4.05,2500,-29.04,20240103,1705,4.05,20240418,3290,-46.08,20230821,1705,4.05,20240418,0.36,N,067290,500,254 억,,383781,N,N,1,N,00,N
|
|
20240620,090607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,-8,5,-0.45,9121523,5182,7.80,1760,1766,1760,2295,1238,1768,1760.23,0.75,0,-367,1798,1782,1773,1757,1748,1778,1753,254,527,500,1230,1,1,50841502,895,-2.39,5.09,12,0.01,-735.00,346.00,3134,20230821,-43.84,1705,20240418,3.23,2500,-29.60,20240103,1705,3.23,20240418,3290,-46.50,20230821,1705,3.23,20240418,0.36,N,067290,500,254 억,,383781,N,N,1,N,00,N
|
|
20240619,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,-15,5,-0.84,116818088,65834,104.03,1783,1789,1764,2315,1249,1783,1774.43,0.77,0,-9694,1793,1788,1780,1775,1767,1790,1777,254,532,500,1240,1,1,50841502,899,-2.41,5.11,12,0.13,-735.00,346.00,3134,20230821,-43.59,1705,20240418,3.70,2500,-29.28,20240103,1705,3.70,20240418,3290,-46.26,20230821,1705,3.70,20240418,0.36,N,067290,500,254 억,,393374,N,N,1,N,00,N
|
|
20240619,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,-13,5,-0.73,114462705,64503,101.92,1783,1789,1764,2315,1249,1783,1774.53,0.77,0,-9469,1793,1788,1780,1775,1767,1790,1777,254,532,500,1240,1,1,50841502,900,-2.41,5.12,12,0.13,-735.00,346.00,3134,20230821,-43.52,1705,20240418,3.81,2500,-29.20,20240103,1705,3.81,20240418,3290,-46.20,20230821,1705,3.81,20240418,0.36,N,067290,500,254 억,,393374,N,N,0,N,00,N
|
|
20240619,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1772,-11,5,-0.62,100712168,56722,89.63,1783,1789,1766,2315,1249,1783,1775.54,0.77,0,-9455,1793,1788,1780,1775,1767,1790,1777,254,532,500,1240,1,1,50841502,901,-2.41,5.12,12,0.11,-735.00,346.00,3134,20230821,-43.46,1705,20240418,3.93,2500,-29.12,20240103,1705,3.93,20240418,3290,-46.14,20230821,1705,3.93,20240418,0.36,N,067290,500,254 억,,393374,N,N,0,N,00,N
|
|
20240619,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,-17,5,-0.95,84403496,47494,75.05,1783,1789,1766,2315,1249,1783,1777.14,0.77,0,-4494,1793,1788,1780,1775,1767,1790,1777,254,532,500,1240,1,1,50841502,898,-2.40,5.10,12,0.09,-735.00,346.00,3134,20230821,-43.65,1705,20240418,3.58,2500,-29.36,20240103,1705,3.58,20240418,3290,-46.32,20230821,1705,3.58,20240418,0.36,N,067290,500,254 억,,393374,N,N,0,N,00,N
|
|
20240619,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1772,-11,5,-0.62,64831262,36437,57.58,1783,1789,1772,2315,1249,1783,1779.27,0.77,0,-3732,1793,1788,1780,1775,1767,1790,1777,254,532,500,1240,1,1,50841502,901,-2.41,5.12,12,0.07,-735.00,346.00,3134,20230821,-43.46,1705,20240418,3.93,2500,-29.12,20240103,1705,3.93,20240418,3290,-46.14,20230821,1705,3.93,20240418,0.36,N,067290,500,254 억,,393374,N,N,0,N,00,N
|
|
20240619,110558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,-10,5,-0.56,56102181,31512,49.79,1783,1789,1772,2315,1249,1783,1780.34,0.77,0,40,1793,1788,1780,1775,1767,1790,1777,254,532,500,1240,1,1,50841502,901,-2.41,5.12,12,0.06,-735.00,346.00,3134,20230821,-43.43,1705,20240418,3.99,2500,-29.08,20240103,1705,3.99,20240418,3290,-46.11,20230821,1705,3.99,20240418,0.36,N,067290,500,254 억,,393374,N,N,0,N,00,N
|
|
20240619,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,-3,5,-0.17,32184915,18032,28.49,1783,1789,1780,2315,1249,1783,1784.88,0.77,0,-1091,1793,1788,1780,1775,1767,1790,1777,254,532,500,1240,1,1,50841502,905,-2.42,5.14,12,0.04,-735.00,346.00,3134,20230821,-43.20,1705,20240418,4.40,2500,-28.80,20240103,1705,4.40,20240418,3290,-45.90,20230821,1705,4.40,20240418,0.36,N,067290,500,254 억,,393374,N,N,0,N,00,N
|
|
20240619,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,-2,5,-0.11,600342,337,0.53,1783,1783,1781,2315,1249,1783,1781.43,0.77,0,-315,1793,1788,1780,1775,1767,1790,1777,254,532,500,1240,1,1,50841502,905,-2.42,5.15,12,0.00,-735.00,346.00,3134,20230821,-43.17,1705,20240418,4.46,2500,-28.76,20240103,1705,4.46,20240418,3290,-45.87,20230821,1705,4.46,20240418,0.36,N,067290,500,254 억,,393374,N,N,0,N,00,N
|
|
20240618,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,8,2,0.45,112559818,63285,132.80,1775,1785,1772,2305,1243,1775,1778.60,0.78,0,-1618,1798,1786,1778,1766,1758,1792,1772,254,530,500,1240,1,1,50841502,907,-2.43,5.15,12,0.12,-735.00,346.00,3134,20230821,-43.11,1705,20240418,4.57,2500,-28.68,20240103,1705,4.57,20240418,3290,-45.81,20230821,1705,4.57,20240418,0.36,N,067290,500,254 억,,395072,N,N,1,N,00,N
|
|
20240618,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,10,2,0.56,109048740,61314,128.66,1775,1785,1772,2305,1243,1775,1778.53,0.78,0,-1740,1798,1786,1778,1766,1758,1792,1772,254,530,500,1240,1,1,50841502,908,-2.43,5.16,12,0.12,-735.00,346.00,3134,20230821,-43.04,1705,20240418,4.69,2500,-28.60,20240103,1705,4.69,20240418,3290,-45.74,20230821,1705,4.69,20240418,0.36,N,067290,500,254 억,,395072,N,N,1,N,00,N
|
|
20240618,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1777,2,2,0.11,94756209,53278,111.80,1775,1785,1772,2305,1243,1775,1778.52,0.78,0,-4572,1798,1786,1778,1766,1758,1792,1772,254,530,500,1240,1,1,50841502,903,-2.42,5.14,12,0.10,-735.00,346.00,3134,20230821,-43.30,1705,20240418,4.22,2500,-28.92,20240103,1705,4.22,20240418,3290,-45.99,20230821,1705,4.22,20240418,0.36,N,067290,500,254 억,,395072,N,N,1,N,00,N
|
|
20240618,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1774,-1,5,-0.06,86508439,48633,102.05,1775,1785,1772,2305,1243,1775,1778.80,0.78,0,-5387,1798,1786,1778,1766,1758,1792,1772,254,530,500,1240,1,1,50841502,902,-2.41,5.13,12,0.10,-735.00,346.00,3134,20230821,-43.40,1705,20240418,4.05,2500,-29.04,20240103,1705,4.05,20240418,3290,-46.08,20230821,1705,4.05,20240418,0.36,N,067290,500,254 억,,395072,N,N,1,N,00,N
|
|
20240618,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,1,2,0.06,74590495,41919,87.97,1775,1785,1772,2305,1243,1775,1779.40,0.78,0,-5292,1798,1786,1778,1766,1758,1792,1772,254,530,500,1240,1,1,50841502,903,-2.42,5.13,12,0.08,-735.00,346.00,3134,20230821,-43.33,1705,20240418,4.16,2500,-28.96,20240103,1705,4.16,20240418,3290,-46.02,20230821,1705,4.16,20240418,0.36,N,067290,500,254 억,,395072,N,N,1,N,00,N
|
|
20240618,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,5,2,0.28,34863152,19598,41.13,1775,1785,1772,2305,1243,1775,1778.91,0.78,0,-7221,1798,1786,1778,1766,1758,1792,1772,254,530,500,1240,1,1,50841502,905,-2.42,5.14,12,0.04,-735.00,346.00,3134,20230821,-43.20,1705,20240418,4.40,2500,-28.80,20240103,1705,4.40,20240418,3290,-45.90,20230821,1705,4.40,20240418,0.36,N,067290,500,254 억,,395072,N,N,1,N,00,N
|
|
20240618,100556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,1,2,0.06,19172856,10772,22.60,1775,1785,1775,2305,1243,1775,1779.88,0.78,0,-3128,1798,1786,1778,1766,1758,1792,1772,254,530,500,1240,1,1,50841502,903,-2.42,5.13,12,0.02,-735.00,346.00,3134,20230821,-43.33,1705,20240418,4.16,2500,-28.96,20240103,1705,4.16,20240418,3290,-46.02,20230821,1705,4.16,20240418,0.36,N,067290,500,254 억,,395072,N,N,1,N,00,N
|
|
20240618,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,10,2,0.56,5382143,3028,6.35,1775,1785,1775,2305,1243,1775,1777.46,0.78,0,-335,1798,1786,1778,1766,1758,1792,1772,254,530,500,1240,1,1,50841502,908,-2.43,5.16,12,0.01,-735.00,346.00,3134,20230821,-43.04,1705,20240418,4.69,2500,-28.60,20240103,1705,4.69,20240418,3290,-45.74,20230821,1705,4.69,20240418,0.36,N,067290,500,254 억,,395072,N,N,1,N,00,N
|
|
20240617,160551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,2,2,0.11,84736022,47654,62.20,1773,1790,1770,2300,1242,1773,1778.15,0.79,0,-5159,1798,1785,1777,1764,1756,1781,1760,254,527,500,1240,1,1,50841502,902,-2.41,5.13,12,0.09,-735.00,346.00,3134,20230821,-43.36,1705,20240418,4.11,2500,-29.00,20240103,1705,4.11,20240418,3290,-46.05,20230821,1705,4.11,20240418,0.37,N,067290,500,254 억,,400252,N,N,1,N,00,N
|
|
20240617,150554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,0,3,0.00,78878756,44355,57.90,1773,1790,1770,2300,1242,1773,1778.35,0.79,0,-4052,1798,1785,1777,1764,1756,1781,1760,254,527,500,1240,1,1,50841502,901,-2.41,5.12,12,0.09,-735.00,346.00,3134,20230821,-43.43,1705,20240418,3.99,2500,-29.08,20240103,1705,3.99,20240418,3290,-46.11,20230821,1705,3.99,20240418,0.37,N,067290,500,254 억,,400252,N,N,0,N,00,N
|
|
20240617,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,0,3,0.00,72592355,40810,53.27,1773,1790,1770,2300,1242,1773,1778.79,0.79,0,-3366,1798,1785,1777,1764,1756,1781,1760,254,527,500,1240,1,1,50841502,901,-2.41,5.12,12,0.08,-735.00,346.00,3134,20230821,-43.43,1705,20240418,3.99,2500,-29.08,20240103,1705,3.99,20240418,3290,-46.11,20230821,1705,3.99,20240418,0.37,N,067290,500,254 억,,400252,N,N,0,N,00,N
|
|
20240617,130549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1774,1,2,0.06,58327834,32765,42.77,1773,1790,1770,2300,1242,1773,1780.19,0.79,0,-4298,1798,1785,1777,1764,1756,1781,1760,254,527,500,1240,1,1,50841502,902,-2.41,5.13,12,0.06,-735.00,346.00,3134,20230821,-43.40,1705,20240418,4.05,2500,-29.04,20240103,1705,4.05,20240418,3290,-46.08,20230821,1705,4.05,20240418,0.37,N,067290,500,254 억,,400252,N,N,0,N,00,N
|
|
20240617,120550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1777,4,2,0.23,49069551,27549,35.96,1773,1790,1770,2300,1242,1773,1781.17,0.79,0,-3454,1798,1785,1777,1764,1756,1781,1760,254,527,500,1240,1,1,50841502,903,-2.42,5.14,12,0.05,-735.00,346.00,3134,20230821,-43.30,1705,20240418,4.22,2500,-28.92,20240103,1705,4.22,20240418,3290,-45.99,20230821,1705,4.22,20240418,0.37,N,067290,500,254 억,,400252,N,N,0,N,00,N
|
|
20240617,110547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,6,2,0.34,39042850,21911,28.60,1773,1790,1770,2300,1242,1773,1781.88,0.79,0,-2567,1798,1785,1777,1764,1756,1781,1760,254,527,500,1240,1,1,50841502,904,-2.42,5.14,12,0.04,-735.00,346.00,3134,20230821,-43.24,1705,20240418,4.34,2500,-28.84,20240103,1705,4.34,20240418,3290,-45.93,20230821,1705,4.34,20240418,0.37,N,067290,500,254 억,,400252,N,N,0,N,00,N
|
|
20240617,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,7,2,0.39,18890675,10606,13.84,1773,1790,1770,2300,1242,1773,1781.13,0.79,0,-1331,1798,1785,1777,1764,1756,1781,1760,254,527,500,1240,1,1,50841502,905,-2.42,5.14,12,0.02,-735.00,346.00,3134,20230821,-43.20,1705,20240418,4.40,2500,-28.80,20240103,1705,4.40,20240418,3290,-45.90,20230821,1705,4.40,20240418,0.37,N,067290,500,254 억,,400252,N,N,0,N,00,N
|
|
20240617,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,0,3,0.00,177300,100,0.13,1773,1773,1773,2300,1242,1773,1773.00,0.79,0,-5,1798,1785,1777,1764,1756,1781,1760,254,527,500,1240,1,1,50841502,901,-2.41,5.12,12,0.00,-735.00,346.00,3134,20230821,-43.43,1705,20240418,3.99,2500,-29.08,20240103,1705,3.99,20240418,3290,-46.11,20230821,1705,3.99,20240418,0.37,N,067290,500,254 억,,400252,N,N,0,N,00,N
|
|
20240614,160502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1773,-18,5,-1.01,135686071,76498,342.98,1790,1790,1769,2325,1254,1791,1773.72,0.78,0,5945,1813,1802,1795,1784,1777,1798,1780,254,534,500,1250,1,1,50841502,901,-2.41,5.12,12,0.15,-735.00,346.00,3134,20230821,-43.43,1705,20240418,3.99,2500,-29.08,20240103,1705,3.99,20240418,3290,-46.11,20230821,1705,3.99,20240418,0.37,N,067290,500,254 억,,394307,N,N,0,N,00,N
|
|
20240614,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,-11,5,-0.61,121989263,68767,308.32,1790,1790,1769,2325,1254,1791,1773.95,0.78,0,5146,1813,1802,1795,1784,1777,1798,1780,254,534,500,1250,1,1,50841502,905,-2.42,5.14,12,0.14,-735.00,346.00,3134,20230821,-43.20,1705,20240418,4.40,2500,-28.80,20240103,1705,4.40,20240418,3290,-45.90,20230821,1705,4.40,20240418,0.37,N,067290,500,254 억,,394307,N,N,0,N,00,N
|
|
20240614,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,-21,5,-1.17,88950624,50166,224.92,1790,1790,1769,2325,1254,1791,1773.13,0.78,0,-994,1813,1802,1795,1784,1777,1798,1780,254,534,500,1250,1,1,50841502,900,-2.41,5.12,12,0.10,-735.00,346.00,3134,20230821,-43.52,1705,20240418,3.81,2500,-29.20,20240103,1705,3.81,20240418,3290,-46.20,20230821,1705,3.81,20240418,0.37,N,067290,500,254 억,,394307,N,N,0,N,00,N
|
|
20240614,130502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1784,-7,5,-0.39,51089434,28780,129.04,1790,1790,1769,2325,1254,1791,1775.17,0.78,0,-919,1813,1802,1795,1784,1777,1798,1780,254,534,500,1250,1,1,50841502,907,-2.43,5.16,12,0.06,-735.00,346.00,3134,20230821,-43.08,1705,20240418,4.63,2500,-28.64,20240103,1705,4.63,20240418,3290,-45.78,20230821,1705,4.63,20240418,0.37,N,067290,500,254 억,,394307,N,N,0,N,00,N
|
|
20240614,120507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1777,-14,5,-0.78,49409247,27838,124.81,1790,1790,1769,2325,1254,1791,1774.88,0.78,0,-918,1813,1802,1795,1784,1777,1798,1780,254,534,500,1250,1,1,50841502,903,-2.42,5.14,12,0.05,-735.00,346.00,3134,20230821,-43.30,1705,20240418,4.22,2500,-28.92,20240103,1705,4.22,20240418,3290,-45.99,20230821,1705,4.22,20240418,0.37,N,067290,500,254 억,,394307,N,N,0,N,00,N
|
|
20240614,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,-16,5,-0.89,41181083,23193,103.99,1790,1790,1769,2325,1254,1791,1775.58,0.78,0,-941,1813,1802,1795,1784,1777,1798,1780,254,534,500,1250,1,1,50841502,902,-2.41,5.13,12,0.05,-735.00,346.00,3134,20230821,-43.36,1705,20240418,4.11,2500,-29.00,20240103,1705,4.11,20240418,3290,-46.05,20230821,1705,4.11,20240418,0.37,N,067290,500,254 억,,394307,N,N,0,N,00,N
|
|
20240614,100540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-15,5,-0.84,27330391,15380,68.96,1790,1790,1769,2325,1254,1791,1777.01,0.78,0,-941,1813,1802,1795,1784,1777,1798,1780,254,534,500,1250,1,1,50841502,903,-2.42,5.13,12,0.03,-735.00,346.00,3134,20230821,-43.33,1705,20240418,4.16,2500,-28.96,20240103,1705,4.16,20240418,3290,-46.02,20230821,1705,4.16,20240418,0.37,N,067290,500,254 억,,394307,N,N,0,N,00,N
|
|
20240614,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,-1,5,-0.06,6824834,3815,17.10,1790,1790,1776,2325,1254,1791,1788.95,0.78,0,0,1813,1802,1795,1784,1777,1798,1780,254,534,500,1250,1,1,50841502,910,-2.44,5.17,12,0.01,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.37,N,067290,500,254 억,,394307,N,N,0,N,00,N
|
|
20240613,160536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,-6,5,-0.33,39831025,22203,52.27,1800,1806,1788,2335,1258,1797,1793.95,0.77,0,218,1809,1802,1791,1784,1773,1806,1788,254,538,500,1250,1,1,50841502,911,-2.44,5.18,12,0.04,-735.00,346.00,3134,20230821,-42.85,1705,20240418,5.04,2500,-28.36,20240103,1705,5.04,20240418,3290,-45.56,20230821,1705,5.04,20240418,0.37,N,067290,500,254 억,,392766,N,N,0,N,00,N
|
|
20240613,150545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,-9,5,-0.50,39109553,21800,51.32,1800,1806,1788,2335,1258,1797,1794.02,0.77,0,336,1809,1802,1791,1784,1773,1806,1788,254,538,500,1250,1,1,50841502,909,-2.43,5.17,12,0.04,-735.00,346.00,3134,20230821,-42.95,1705,20240418,4.87,2500,-28.48,20240103,1705,4.87,20240418,3290,-45.65,20230821,1705,4.87,20240418,0.37,N,067290,500,254 억,,392766,N,N,0,N,00,N
|
|
20240613,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,-7,5,-0.39,24025740,13374,31.49,1800,1806,1790,2335,1258,1797,1796.45,0.77,0,-481,1809,1802,1791,1784,1773,1806,1788,254,538,500,1250,1,1,50841502,910,-2.44,5.17,12,0.03,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.37,N,067290,500,254 억,,392766,N,N,0,N,00,N
|
|
20240613,130539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1794,-3,5,-0.17,18889339,10506,24.73,1800,1806,1792,2335,1258,1797,1797.96,0.77,0,105,1809,1802,1791,1784,1773,1806,1788,254,538,500,1250,1,1,50841502,912,-2.44,5.18,12,0.02,-735.00,346.00,3134,20230821,-42.76,1705,20240418,5.22,2500,-28.24,20240103,1705,5.22,20240418,3290,-45.47,20230821,1705,5.22,20240418,0.37,N,067290,500,254 억,,392766,N,N,0,N,00,N
|
|
20240613,120541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,3,2,0.17,18193283,10118,23.82,1800,1806,1793,2335,1258,1797,1798.11,0.77,0,105,1809,1802,1791,1784,1773,1806,1788,254,538,500,1250,1,1,50841502,915,-2.45,5.20,12,0.02,-735.00,346.00,3134,20230821,-42.57,1705,20240418,5.57,2500,-28.00,20240103,1705,5.57,20240418,3290,-45.29,20230821,1705,5.57,20240418,0.37,N,067290,500,254 억,,392766,N,N,0,N,00,N
|
|
20240613,110534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,-2,5,-0.11,14387632,7997,18.83,1800,1806,1794,2335,1258,1797,1799.13,0.77,0,105,1809,1802,1791,1784,1773,1806,1788,254,538,500,1250,1,1,50841502,913,-2.44,5.19,12,0.02,-735.00,346.00,3134,20230821,-42.72,1705,20240418,5.28,2500,-28.20,20240103,1705,5.28,20240418,3290,-45.44,20230821,1705,5.28,20240418,0.37,N,067290,500,254 억,,392766,N,N,0,N,00,N
|
|
20240613,100536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,-2,5,-0.11,10460053,5809,13.68,1800,1806,1795,2335,1258,1797,1800.66,0.77,0,104,1809,1802,1791,1784,1773,1806,1788,254,538,500,1250,1,1,50841502,913,-2.44,5.19,12,0.01,-735.00,346.00,3134,20230821,-42.72,1705,20240418,5.28,2500,-28.20,20240103,1705,5.28,20240418,3290,-45.44,20230821,1705,5.28,20240418,0.37,N,067290,500,254 억,,392766,N,N,0,N,00,N
|
|
20240613,090541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,3,2,0.17,1412156,783,1.84,1800,1806,1800,2335,1258,1797,1803.52,0.77,0,0,1809,1802,1791,1784,1773,1806,1788,254,538,500,1250,1,1,50841502,915,-2.45,5.20,12,0.00,-735.00,346.00,3134,20230821,-42.57,1705,20240418,5.57,2500,-28.00,20240103,1705,5.57,20240418,3290,-45.29,20230821,1705,5.57,20240418,0.37,N,067290,500,254 억,,392766,N,N,0,N,00,N
|
|
20240612,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1797,9,2,0.50,75199349,42084,91.53,1788,1798,1780,2320,1252,1788,1786.88,0.79,0,-6405,1834,1811,1796,1773,1758,1803,1765,254,532,500,1250,1,1,50841502,914,-2.44,5.19,12,0.08,-735.00,346.00,3134,20230821,-42.66,1705,20240418,5.40,2500,-28.12,20240103,1705,5.40,20240418,3290,-45.38,20230821,1705,5.40,20240418,0.37,N,067290,500,254 억,,399171,N,N,0,N,00,N
|
|
20240612,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1787,-1,5,-0.06,61120468,34224,74.43,1788,1798,1780,2320,1252,1788,1785.89,0.79,0,-7492,1834,1811,1796,1773,1758,1803,1765,254,532,500,1250,1,1,50841502,909,-2.43,5.16,12,0.07,-735.00,346.00,3134,20230821,-42.98,1705,20240418,4.81,2500,-28.52,20240103,1705,4.81,20240418,3290,-45.68,20230821,1705,4.81,20240418,0.37,N,067290,500,254 억,,399171,N,N,0,N,00,N
|
|
20240612,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,-3,5,-0.17,50861034,28477,61.93,1788,1798,1780,2320,1252,1788,1786.04,0.79,0,-7492,1834,1811,1796,1773,1758,1803,1765,254,532,500,1250,1,1,50841502,908,-2.43,5.16,12,0.06,-735.00,346.00,3134,20230821,-43.04,1705,20240418,4.69,2500,-28.60,20240103,1705,4.69,20240418,3290,-45.74,20230821,1705,4.69,20240418,0.37,N,067290,500,254 억,,399171,N,N,0,N,00,N
|
|
20240612,130534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,2,2,0.11,31875885,17834,38.79,1788,1798,1782,2320,1252,1788,1787.37,0.79,0,-4469,1834,1811,1796,1773,1758,1803,1765,254,532,500,1250,1,1,50841502,910,-2.44,5.17,12,0.04,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.37,N,067290,500,254 억,,399171,N,N,0,N,00,N
|
|
20240612,120532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,1,2,0.06,30979595,17333,37.70,1788,1798,1782,2320,1252,1788,1787.32,0.79,0,-4066,1834,1811,1796,1773,1758,1803,1765,254,532,500,1250,1,1,50841502,910,-2.43,5.17,12,0.03,-735.00,346.00,3134,20230821,-42.92,1705,20240418,4.93,2500,-28.44,20240103,1705,4.93,20240418,3290,-45.62,20230821,1705,4.93,20240418,0.37,N,067290,500,254 억,,399171,N,N,0,N,00,N
|
|
20240612,110533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,3,2,0.17,22459630,12560,27.32,1788,1798,1782,2320,1252,1788,1788.19,0.79,0,-2609,1834,1811,1796,1773,1758,1803,1765,254,532,500,1250,1,1,50841502,911,-2.44,5.18,12,0.02,-735.00,346.00,3134,20230821,-42.85,1705,20240418,5.04,2500,-28.36,20240103,1705,5.04,20240418,3290,-45.56,20230821,1705,5.04,20240418,0.37,N,067290,500,254 억,,399171,N,N,0,N,00,N
|
|
20240612,100534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,-2,5,-0.11,15531602,8688,18.90,1788,1798,1782,2320,1252,1788,1787.71,0.79,0,-564,1834,1811,1796,1773,1758,1803,1765,254,532,500,1250,1,1,50841502,908,-2.43,5.16,12,0.02,-735.00,346.00,3134,20230821,-43.01,1705,20240418,4.75,2500,-28.56,20240103,1705,4.75,20240418,3290,-45.71,20230821,1705,4.75,20240418,0.37,N,067290,500,254 억,,399171,N,N,0,N,00,N
|
|
20240612,090534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,10,2,0.56,1317776,737,1.60,1788,1798,1788,2320,1252,1788,1788.03,0.79,0,0,1834,1811,1796,1773,1758,1803,1765,254,532,500,1250,1,1,50841502,914,-2.45,5.20,12,0.00,-735.00,346.00,3134,20230821,-42.63,1705,20240418,5.45,2500,-28.08,20240103,1705,5.45,20240418,3290,-45.35,20230821,1705,5.45,20240418,0.37,N,067290,500,254 억,,399171,N,N,0,N,00,N
|
|
20240610,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,-5,5,-0.28,52680191,29452,58.66,1795,1800,1780,2330,1257,1795,1788.68,0.83,0,-6172,1843,1818,1795,1770,1747,1807,1759,254,535,500,1250,1,1,50841502,910,-2.44,5.17,12,0.06,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.39,N,067290,500,254 억,,420954,N,N,1,N,00,N
|
|
20240610,150534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,-7,5,-0.39,49260628,27537,54.85,1795,1800,1780,2330,1257,1795,1788.89,0.83,0,-6120,1843,1818,1795,1770,1747,1807,1759,254,535,500,1250,1,1,50841502,909,-2.43,5.17,12,0.05,-735.00,346.00,3134,20230821,-42.95,1705,20240418,4.87,2500,-28.48,20240103,1705,4.87,20240418,3290,-45.65,20230821,1705,4.87,20240418,0.39,N,067290,500,254 억,,420954,N,N,1,N,00,N
|
|
20240610,140530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,-10,5,-0.56,44280228,24754,49.31,1795,1800,1780,2330,1257,1795,1788.81,0.83,0,-6120,1843,1818,1795,1770,1747,1807,1759,254,535,500,1250,1,1,50841502,908,-2.43,5.16,12,0.05,-735.00,346.00,3134,20230821,-43.04,1705,20240418,4.69,2500,-28.60,20240103,1705,4.69,20240418,3290,-45.74,20230821,1705,4.69,20240418,0.39,N,067290,500,254 억,,420954,N,N,1,N,00,N
|
|
20240610,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1782,-13,5,-0.72,42784906,23918,47.64,1795,1800,1780,2330,1257,1795,1788.82,0.83,0,-6120,1843,1818,1795,1770,1747,1807,1759,254,535,500,1250,1,1,50841502,906,-2.42,5.15,12,0.05,-735.00,346.00,3134,20230821,-43.14,1705,20240418,4.52,2500,-28.72,20240103,1705,4.52,20240418,3290,-45.84,20230821,1705,4.52,20240418,0.39,N,067290,500,254 억,,420954,N,N,1,N,00,N
|
|
20240610,120530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,-5,5,-0.28,41196447,23029,45.87,1795,1800,1780,2330,1257,1795,1788.89,0.83,0,-6116,1843,1818,1795,1770,1747,1807,1759,254,535,500,1250,1,1,50841502,910,-2.44,5.17,12,0.05,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.39,N,067290,500,254 억,,420954,N,N,1,N,00,N
|
|
20240610,110533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,-14,5,-0.78,31110687,17377,34.61,1795,1800,1781,2330,1257,1795,1790.34,0.83,0,-5752,1843,1818,1795,1770,1747,1807,1759,254,535,500,1250,1,1,50841502,905,-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,-45.87,20230821,1705,4.46,20240418,0.39,N,067290,500,254 억,,420954,N,N,1,N,00,N
|
|
20240610,100528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,-5,5,-0.28,24807394,13847,27.58,1795,1800,1783,2330,1257,1795,1791.54,0.83,0,-5283,1843,1818,1795,1770,1747,1807,1759,254,535,500,1250,1,1,50841502,910,-2.44,5.17,12,0.03,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.39,N,067290,500,254 억,,420954,N,N,1,N,00,N
|
|
20240610,090535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,5,2,0.28,6969853,3883,7.73,1795,1800,1790,2330,1257,1795,1794.97,0.83,0,-3683,1843,1818,1795,1770,1747,1807,1759,254,535,500,1250,1,1,50841502,915,-2.45,5.20,12,0.01,-735.00,346.00,3134,20230821,-42.57,1705,20240418,5.57,2500,-28.00,20240103,1705,5.57,20240418,3290,-45.29,20230821,1705,5.57,20240418,0.39,N,067290,500,254 억,,420954,N,N,1,N,00,N
|
|
20240607,160546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,-13,5,-0.72,89128092,49675,48.25,1808,1820,1772,2350,1266,1808,1794.22,0.82,0,3037,1828,1817,1802,1791,1776,1823,1797,254,542,500,1260,1,1,50841502,913,-2.44,5.19,12,0.10,-735.00,346.00,3134,20230821,-42.72,1705,20240418,5.28,2500,-28.20,20240103,1705,5.28,20240418,3290,-45.44,20230821,1705,5.28,20240418,0.39,N,067290,500,254 억,,417917,N,N,1,N,00,N
|
|
20240607,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,-25,5,-1.38,86744446,48344,46.95,1808,1820,1772,2350,1266,1808,1794.32,0.82,0,2872,1828,1817,1802,1791,1776,1823,1797,254,542,500,1260,1,1,50841502,907,-2.43,5.15,12,0.10,-735.00,346.00,3134,20230821,-43.11,1705,20240418,4.57,2500,-28.68,20240103,1705,4.57,20240418,3290,-45.81,20230821,1705,4.57,20240418,0.39,N,067290,500,254 억,,417917,N,N,2,N,00,N
|
|
20240607,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,-19,5,-1.05,66095646,36760,35.70,1808,1820,1772,2350,1266,1808,1798.03,0.82,0,-2449,1828,1817,1802,1791,1776,1823,1797,254,542,500,1260,1,1,50841502,910,-2.43,5.17,12,0.07,-735.00,346.00,3134,20230821,-42.92,1705,20240418,4.93,2500,-28.44,20240103,1705,4.93,20240418,3290,-45.62,20230821,1705,4.93,20240418,0.39,N,067290,500,254 억,,417917,N,N,2,N,00,N
|
|
20240607,130543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1804,-4,5,-0.22,40912028,22680,22.03,1808,1820,1790,2350,1266,1808,1803.88,0.82,0,-3237,1828,1817,1802,1791,1776,1823,1797,254,542,500,1260,1,1,50841502,917,-2.45,5.21,12,0.04,-735.00,346.00,3134,20230821,-42.44,1705,20240418,5.81,2500,-27.84,20240103,1705,5.81,20240418,3290,-45.17,20230821,1705,5.81,20240418,0.39,N,067290,500,254 억,,417917,N,N,2,N,00,N
|
|
20240607,120547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-8,5,-0.44,31588403,17493,16.99,1808,1820,1790,2350,1266,1808,1805.77,0.82,0,-3255,1828,1817,1802,1791,1776,1823,1797,254,542,500,1260,1,1,50841502,915,-2.45,5.20,12,0.03,-735.00,346.00,3134,20230821,-42.57,1705,20240418,5.57,2500,-28.00,20240103,1705,5.57,20240418,3290,-45.29,20230821,1705,5.57,20240418,0.39,N,067290,500,254 억,,417917,N,N,2,N,00,N
|
|
20240607,110543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,-18,5,-1.00,29820776,16509,16.03,1808,1820,1790,2350,1266,1808,1806.33,0.82,0,-3230,1828,1817,1802,1791,1776,1823,1797,254,542,500,1260,1,1,50841502,910,-2.44,5.17,12,0.03,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.39,N,067290,500,254 억,,417917,N,N,2,N,00,N
|
|
20240607,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,-7,5,-0.39,17241059,9513,9.24,1808,1820,1801,2350,1266,1808,1812.37,0.82,0,-1773,1828,1817,1802,1791,1776,1823,1797,254,542,500,1260,1,1,50841502,916,-2.45,5.21,12,0.02,-735.00,346.00,3134,20230821,-42.53,1705,20240418,5.63,2500,-27.96,20240103,1705,5.63,20240418,3290,-45.26,20230821,1705,5.63,20240418,0.39,N,067290,500,254 억,,417917,N,N,2,N,00,N
|
|
20240607,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1818,10,2,0.55,6183426,3400,3.30,1808,1820,1808,2350,1266,1808,1818.65,0.82,0,-700,1828,1817,1802,1791,1776,1823,1797,254,542,500,1260,1,1,50841502,924,-2.47,5.25,12,0.01,-735.00,346.00,3134,20230821,-41.99,1705,20240418,6.63,2500,-27.28,20240103,1705,6.63,20240418,3290,-44.74,20230821,1705,6.63,20240418,0.39,N,067290,500,254 억,,417917,N,N,2,N,00,N
|
|
20240605,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1808,18,2,1.01,185199371,102959,202.76,1800,1813,1787,2325,1253,1790,1798.77,0.78,0,19629,1812,1800,1788,1776,1764,1802,1778,254,535,500,1250,1,1,50841502,919,-2.46,5.23,12,0.20,-735.00,346.00,3134,20230821,-42.31,1705,20240418,6.04,2500,-27.68,20240103,1705,6.04,20240418,3290,-45.05,20230821,1705,6.04,20240418,0.39,N,067290,500,254 억,,398323,N,N,2,N,00,N
|
|
20240605,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,11,2,0.61,178775170,99391,195.73,1800,1813,1787,2325,1253,1790,1798.71,0.78,0,19737,1812,1800,1788,1776,1764,1802,1778,254,535,500,1250,1,1,50841502,916,-2.45,5.21,12,0.20,-735.00,346.00,3134,20230821,-42.53,1705,20240418,5.63,2500,-27.96,20240103,1705,5.63,20240418,3290,-45.26,20230821,1705,5.63,20240418,0.39,N,067290,500,254 억,,398323,N,N,3,N,00,N
|
|
20240605,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1809,19,2,1.06,151799296,84396,166.20,1800,1813,1787,2325,1253,1790,1798.66,0.78,0,17581,1812,1800,1788,1776,1764,1802,1778,254,535,500,1250,1,1,50841502,920,-2.46,5.23,12,0.17,-735.00,346.00,3134,20230821,-42.28,1705,20240418,6.10,2500,-27.64,20240103,1705,6.10,20240418,3290,-45.02,20230821,1705,6.10,20240418,0.39,N,067290,500,254 억,,398323,N,N,3,N,00,N
|
|
20240605,130545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,11,2,0.61,147427172,81978,161.44,1800,1813,1787,2325,1253,1790,1798.37,0.78,0,17577,1812,1800,1788,1776,1764,1802,1778,254,535,500,1250,1,1,50841502,916,-2.45,5.21,12,0.16,-735.00,346.00,3134,20230821,-42.53,1705,20240418,5.63,2500,-27.96,20240103,1705,5.63,20240418,3290,-45.26,20230821,1705,5.63,20240418,0.39,N,067290,500,254 억,,398323,N,N,3,N,00,N
|
|
20240605,120542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1809,19,2,1.06,123323603,68605,135.10,1800,1813,1787,2325,1253,1790,1797.59,0.78,0,15316,1812,1800,1788,1776,1764,1802,1778,254,535,500,1250,1,1,50841502,920,-2.46,5.23,12,0.13,-735.00,346.00,3134,20230821,-42.28,1705,20240418,6.10,2500,-27.64,20240103,1705,6.10,20240418,3290,-45.02,20230821,1705,6.10,20240418,0.39,N,067290,500,254 억,,398323,N,N,3,N,00,N
|
|
20240605,110544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,20,2,1.12,116345765,64737,127.49,1800,1813,1787,2325,1253,1790,1797.21,0.78,0,13271,1812,1800,1788,1776,1764,1802,1778,254,535,500,1250,1,1,50841502,920,-2.46,5.23,12,0.13,-735.00,346.00,3134,20230821,-42.25,1705,20240418,6.16,2500,-27.60,20240103,1705,6.16,20240418,3290,-44.98,20230821,1705,6.16,20240418,0.39,N,067290,500,254 억,,398323,N,N,3,N,00,N
|
|
20240605,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,1,2,0.06,93949650,52347,103.09,1800,1809,1787,2325,1253,1790,1794.75,0.78,0,8838,1812,1800,1788,1776,1764,1802,1778,254,535,500,1250,1,1,50841502,911,-2.44,5.18,12,0.10,-735.00,346.00,3134,20230821,-42.85,1705,20240418,5.04,2500,-28.36,20240103,1705,5.04,20240418,3290,-45.56,20230821,1705,5.04,20240418,0.39,N,067290,500,254 억,,398323,N,N,3,N,00,N
|
|
20240605,090543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,12,2,0.67,19493836,10830,21.33,1800,1802,1790,2325,1253,1790,1799.98,0.78,0,-20,1812,1800,1788,1776,1764,1802,1778,254,535,500,1250,1,1,50841502,916,-2.45,5.21,12,0.02,-735.00,346.00,3134,20230821,-42.50,1705,20240418,5.69,2500,-27.92,20240103,1705,5.69,20240418,3290,-45.23,20230821,1705,5.69,20240418,0.39,N,067290,500,254 억,,398323,N,N,3,N,00,N
|
|
20240604,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,16,2,0.90,90789723,50769,121.94,1790,1800,1776,2305,1242,1774,1788.29,0.79,0,-2339,1818,1795,1769,1746,1720,1807,1758,254,531,500,1240,1,1,50841502,910,-2.44,5.17,12,0.10,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.39,N,067290,500,254 억,,400662,N,N,3,N,00,N
|
|
20240604,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,16,2,0.90,85236911,47659,114.47,1790,1800,1776,2305,1242,1774,1788.47,0.79,0,-3429,1818,1795,1769,1746,1720,1807,1758,254,531,500,1240,1,1,50841502,910,-2.44,5.17,12,0.09,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.39,N,067290,500,254 억,,400662,N,N,4,N,00,N
|
|
20240604,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,15,2,0.85,61989072,34653,83.23,1790,1800,1776,2305,1242,1774,1788.85,0.79,0,-3938,1818,1795,1769,1746,1720,1807,1758,254,531,500,1240,1,1,50841502,910,-2.43,5.17,12,0.07,-735.00,346.00,3134,20230821,-42.92,1705,20240418,4.93,2500,-28.44,20240103,1705,4.93,20240418,3290,-45.62,20230821,1705,4.93,20240418,0.39,N,067290,500,254 억,,400662,N,N,4,N,00,N
|
|
20240604,130538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,5,2,0.28,46812650,26170,62.85,1790,1800,1776,2305,1242,1774,1788.79,0.79,0,-4899,1818,1795,1769,1746,1720,1807,1758,254,531,500,1240,1,1,50841502,904,-2.42,5.14,12,0.05,-735.00,346.00,3134,20230821,-43.24,1705,20240418,4.34,2500,-28.84,20240103,1705,4.34,20240418,3290,-45.93,20230821,1705,4.34,20240418,0.39,N,067290,500,254 억,,400662,N,N,4,N,00,N
|
|
20240604,120537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,15,2,0.85,44700003,24983,60.00,1790,1800,1776,2305,1242,1774,1789.22,0.79,0,-5894,1818,1795,1769,1746,1720,1807,1758,254,531,500,1240,1,1,50841502,910,-2.43,5.17,12,0.05,-735.00,346.00,3134,20230821,-42.92,1705,20240418,4.93,2500,-28.44,20240103,1705,4.93,20240418,3290,-45.62,20230821,1705,4.93,20240418,0.39,N,067290,500,254 억,,400662,N,N,4,N,00,N
|
|
20240604,110534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,7,2,0.39,35200636,19649,47.19,1790,1800,1780,2305,1242,1774,1791.47,0.79,0,-5597,1818,1795,1769,1746,1720,1807,1758,254,531,500,1240,1,1,50841502,905,-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,-45.87,20230821,1705,4.46,20240418,0.39,N,067290,500,254 억,,400662,N,N,4,N,00,N
|
|
20240604,100537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,11,2,0.62,29479596,16443,39.49,1790,1800,1780,2305,1242,1774,1792.84,0.79,0,-4749,1818,1795,1769,1746,1720,1807,1758,254,531,500,1240,1,1,50841502,908,-2.43,5.16,12,0.03,-735.00,346.00,3134,20230821,-43.04,1705,20240418,4.69,2500,-28.60,20240103,1705,4.69,20240418,3290,-45.74,20230821,1705,4.69,20240418,0.39,N,067290,500,254 억,,400662,N,N,4,N,00,N
|
|
20240604,090537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,16,2,0.90,1638396,916,2.20,1790,1790,1780,2305,1242,1774,1788.64,0.79,0,-331,1818,1795,1769,1746,1720,1807,1758,254,531,500,1240,1,1,50841502,910,-2.44,5.17,12,0.00,-735.00,346.00,3134,20230821,-42.88,1705,20240418,4.99,2500,-28.40,20240103,1705,4.99,20240418,3290,-45.59,20230821,1705,4.99,20240418,0.39,N,067290,500,254 억,,400662,N,N,4,N,00,N
|
|
20240603,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1774,31,2,1.78,72481863,40930,81.60,1744,1792,1743,2265,1221,1743,1770.87,0.77,0,11684,1786,1764,1750,1728,1714,1775,1739,254,522,500,1220,1,1,50841502,902,-2.41,5.13,12,0.08,-735.00,346.00,3134,20230821,-43.40,1705,20240418,4.05,2500,-29.04,20240103,1705,4.05,20240418,3290,-46.08,20230821,1705,4.05,20240418,0.41,N,067290,500,254 억,,388978,N,N,4,N,00,N
|
|
20240603,150533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,32,2,1.84,63508783,35860,71.49,1744,1792,1743,2265,1221,1743,1771.02,0.77,0,7823,1786,1764,1750,1728,1714,1775,1739,254,522,500,1220,1,1,50841502,902,-2.41,5.13,12,0.07,-735.00,346.00,3134,20230821,-43.36,1705,20240418,4.11,2500,-29.00,20240103,1705,4.11,20240418,3290,-46.05,20230821,1705,4.11,20240418,0.41,N,067290,500,254 억,,388978,N,N,0,N,00,N
|
|
20240603,140530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,23,2,1.32,59200098,33431,66.65,1744,1792,1743,2265,1221,1743,1770.81,0.77,0,8386,1786,1764,1750,1728,1714,1775,1739,254,522,500,1220,1,1,50841502,898,-2.40,5.10,12,0.07,-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,,388978,N,N,0,N,00,N
|
|
20240603,130531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,27,2,1.55,50864746,28714,57.24,1744,1792,1743,2265,1221,1743,1771.43,0.77,0,8413,1786,1764,1750,1728,1714,1775,1739,254,522,500,1220,1,1,50841502,900,-2.41,5.12,12,0.06,-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,,388978,N,N,0,N,00,N
|
|
20240603,120532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,27,2,1.55,33816002,19061,38.00,1744,1792,1743,2265,1221,1743,1774.09,0.77,0,-36,1786,1764,1750,1728,1714,1775,1739,254,522,500,1220,1,1,50841502,900,-2.41,5.12,12,0.04,-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,,388978,N,N,0,N,00,N
|
|
20240603,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,40,2,2.29,31295377,17639,35.16,1744,1792,1743,2265,1221,1743,1774.21,0.77,0,178,1786,1764,1750,1728,1714,1775,1739,254,522,500,1220,1,1,50841502,907,-2.43,5.15,12,0.03,-735.00,346.00,3134,20230821,-43.11,1705,20240418,4.57,2500,-28.68,20240103,1705,4.57,20240418,3290,-45.81,20230821,1705,4.57,20240418,0.41,N,067290,500,254 억,,388978,N,N,0,N,00,N
|
|
20240603,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,43,2,2.47,21273068,12004,23.93,1744,1792,1743,2265,1221,1743,1772.16,0.77,0,440,1786,1764,1750,1728,1714,1775,1739,254,522,500,1220,1,1,50841502,908,-2.43,5.16,12,0.02,-735.00,346.00,3134,20230821,-43.01,1705,20240418,4.75,2500,-28.56,20240103,1705,4.75,20240418,3290,-45.71,20230821,1705,4.75,20240418,0.41,N,067290,500,254 억,,388978,N,N,0,N,00,N
|
|
20240603,090526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1747,4,2,0.23,823376,472,0.94,1744,1747,1744,2265,1221,1743,1744.44,0.77,0,-21,1786,1764,1750,1728,1714,1775,1739,254,522,500,1220,1,1,50841502,888,-2.38,5.05,12,0.00,-735.00,346.00,3134,20230821,-44.26,1705,20240418,2.46,2500,-30.12,20240103,1705,2.46,20240418,3290,-46.90,20230821,1705,2.46,20240418,0.41,N,067290,500,254 억,,388978,N,N,0,N,00,N
|