186 lines
75 KiB
CSV
186 lines
75 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
|
|
20240731,160627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1826,-33,5,-1.78,247604056,135067,97.59,1841,1858,1818,2415,1302,1859,1833.20,1.27,0,8509,1927,1892,1874,1839,1821,1884,1831,254,556,500,1300,1,1,50841502,928,-2.48,5.28,12,0.27,-735.00,346.00,3134,20230821,-41.74,1684,20240627,8.43,2500,-26.96,20240103,1684,8.43,20240627,3290,-44.50,20230821,1684,8.43,20240627,0.29,N,067290,500,254 억,,645289,N,N,0,N,00,N
|
|
20240731,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1829,-30,5,-1.61,222191601,121110,87.51,1841,1858,1818,2415,1302,1859,1834.63,1.27,0,8602,1927,1892,1874,1839,1821,1884,1831,254,556,500,1300,1,1,50841502,930,-2.49,5.29,12,0.24,-735.00,346.00,3134,20230821,-41.64,1684,20240627,8.61,2500,-26.84,20240103,1684,8.61,20240627,3290,-44.41,20230821,1684,8.61,20240627,0.29,N,067290,500,254 억,,645289,N,N,0,N,00,N
|
|
20240731,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1835,-24,5,-1.29,153496401,83482,60.32,1841,1858,1820,2415,1302,1859,1838.68,1.27,0,6665,1927,1892,1874,1839,1821,1884,1831,254,556,500,1300,1,1,50841502,933,-2.50,5.30,12,0.16,-735.00,346.00,3134,20230821,-41.45,1684,20240627,8.97,2500,-26.60,20240103,1684,8.97,20240627,3290,-44.22,20230821,1684,8.97,20240627,0.29,N,067290,500,254 억,,645289,N,N,0,N,00,N
|
|
20240731,130633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1841,-18,5,-0.97,143087238,77816,56.23,1841,1858,1820,2415,1302,1859,1838.79,1.27,0,9285,1927,1892,1874,1839,1821,1884,1831,254,556,500,1300,1,1,50841502,936,-2.50,5.32,12,0.15,-735.00,346.00,3134,20230821,-41.26,1684,20240627,9.32,2500,-26.36,20240103,1684,9.32,20240627,3290,-44.04,20230821,1684,9.32,20240627,0.29,N,067290,500,254 억,,645289,N,N,0,N,00,N
|
|
20240731,120633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1827,-32,5,-1.72,123196013,66967,48.39,1841,1858,1820,2415,1302,1859,1839.65,1.27,0,6677,1927,1892,1874,1839,1821,1884,1831,254,556,500,1300,1,1,50841502,929,-2.49,5.28,12,0.13,-735.00,346.00,3134,20230821,-41.70,1684,20240627,8.49,2500,-26.92,20240103,1684,8.49,20240627,3290,-44.47,20230821,1684,8.49,20240627,0.29,N,067290,500,254 억,,645289,N,N,0,N,00,N
|
|
20240731,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1839,-20,5,-1.08,94516665,51313,37.08,1841,1858,1820,2415,1302,1859,1841.96,1.27,0,2139,1927,1892,1874,1839,1821,1884,1831,254,556,500,1300,1,1,50841502,935,-2.50,5.32,12,0.10,-735.00,346.00,3134,20230821,-41.32,1684,20240627,9.20,2500,-26.44,20240103,1684,9.20,20240627,3290,-44.10,20230821,1684,9.20,20240627,0.29,N,067290,500,254 억,,645289,N,N,0,N,00,N
|
|
20240731,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1855,-4,5,-0.22,65302752,35435,25.60,1841,1858,1820,2415,1302,1859,1842.89,1.27,0,-1899,1927,1892,1874,1839,1821,1884,1831,254,556,500,1300,1,1,50841502,943,-2.52,5.36,12,0.07,-735.00,346.00,3134,20230821,-40.81,1684,20240627,10.15,2500,-25.80,20240103,1684,10.15,20240627,3290,-43.62,20230821,1684,10.15,20240627,0.29,N,067290,500,254 억,,645289,N,N,0,N,00,N
|
|
20240731,090627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1842,-17,5,-0.91,3178623,1726,1.25,1841,1858,1841,2415,1302,1859,1841.60,1.27,0,30,1927,1892,1874,1839,1821,1884,1831,254,556,500,1300,1,1,50841502,937,-2.51,5.32,12,0.00,-735.00,346.00,3134,20230821,-41.23,1684,20240627,9.38,2500,-26.32,20240103,1684,9.38,20240627,3290,-44.01,20230821,1684,9.38,20240627,0.29,N,067290,500,254 억,,645289,N,N,0,N,00,N
|
|
20240730,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1859,-36,5,-1.90,260438401,138392,73.62,1909,1909,1856,2460,1327,1895,1881.89,1.31,0,-20120,1920,1907,1891,1878,1862,1914,1885,254,565,500,1320,1,1,50841502,945,-2.53,5.37,12,0.27,-735.00,346.00,3134,20230821,-40.68,1684,20240627,10.39,2500,-25.64,20240103,1684,10.39,20240627,3290,-43.50,20230821,1684,10.39,20240627,0.30,N,067290,500,254 억,,663810,N,N,0,N,00,N
|
|
20240730,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1864,-31,5,-1.64,240132769,127483,67.82,1909,1909,1856,2460,1327,1895,1883.65,1.31,0,-19852,1920,1907,1891,1878,1862,1914,1885,254,565,500,1320,1,1,50841502,948,-2.54,5.39,12,0.25,-735.00,346.00,3134,20230821,-40.52,1684,20240627,10.69,2500,-25.44,20240103,1684,10.69,20240627,3290,-43.34,20230821,1684,10.69,20240627,0.30,N,067290,500,254 억,,663810,N,N,0,N,00,N
|
|
20240730,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1859,-36,5,-1.90,229607629,121822,64.81,1909,1909,1856,2460,1327,1895,1884.78,1.31,0,-20649,1920,1907,1891,1878,1862,1914,1885,254,565,500,1320,1,1,50841502,945,-2.53,5.37,12,0.24,-735.00,346.00,3134,20230821,-40.68,1684,20240627,10.39,2500,-25.64,20240103,1684,10.39,20240627,3290,-43.50,20230821,1684,10.39,20240627,0.30,N,067290,500,254 억,,663810,N,N,0,N,00,N
|
|
20240730,130623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1862,-33,5,-1.74,221447800,117440,62.48,1909,1909,1860,2460,1327,1895,1885.62,1.31,0,-20649,1920,1907,1891,1878,1862,1914,1885,254,565,500,1320,1,1,50841502,947,-2.53,5.38,12,0.23,-735.00,346.00,3134,20230821,-40.59,1684,20240627,10.57,2500,-25.52,20240103,1684,10.57,20240627,3290,-43.40,20230821,1684,10.57,20240627,0.30,N,067290,500,254 억,,663810,N,N,0,N,00,N
|
|
20240730,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1865,-30,5,-1.58,201535687,106743,56.79,1909,1909,1860,2460,1327,1895,1888.05,1.31,0,-19879,1920,1907,1891,1878,1862,1914,1885,254,565,500,1320,1,1,50841502,948,-2.54,5.39,12,0.21,-735.00,346.00,3134,20230821,-40.49,1684,20240627,10.75,2500,-25.40,20240103,1684,10.75,20240627,3290,-43.31,20230821,1684,10.75,20240627,0.30,N,067290,500,254 억,,663810,N,N,0,N,00,N
|
|
20240730,110625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,-5,5,-0.26,146800788,77489,41.22,1909,1909,1877,2460,1327,1895,1894.47,1.31,0,-12237,1920,1907,1891,1878,1862,1914,1885,254,565,500,1320,1,1,50841502,961,-2.57,5.46,12,0.15,-735.00,346.00,3134,20230821,-39.69,1684,20240627,12.23,2500,-24.40,20240103,1684,12.23,20240627,3290,-42.55,20230821,1684,12.23,20240627,0.30,N,067290,500,254 억,,663810,N,N,0,N,00,N
|
|
20240730,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1892,-3,5,-0.16,114290625,60237,32.05,1909,1909,1877,2460,1327,1895,1897.35,1.31,0,-11599,1920,1907,1891,1878,1862,1914,1885,254,565,500,1320,1,1,50841502,962,-2.57,5.47,12,0.12,-735.00,346.00,3134,20230821,-39.63,1684,20240627,12.35,2500,-24.32,20240103,1684,12.35,20240627,3290,-42.49,20230821,1684,12.35,20240627,0.30,N,067290,500,254 억,,663810,N,N,0,N,00,N
|
|
20240730,090627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1903,8,2,0.42,7513661,3945,2.10,1909,1909,1898,2460,1327,1895,1904.60,1.31,0,17,1920,1907,1891,1878,1862,1914,1885,254,565,500,1320,1,1,50841502,968,-2.59,5.50,12,0.01,-735.00,346.00,3134,20230821,-39.28,1684,20240627,13.00,2500,-23.88,20240103,1684,13.00,20240627,3290,-42.16,20230821,1684,13.00,20240627,0.30,N,067290,500,254 억,,663810,N,N,0,N,00,N
|
|
20240729,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1895,25,2,1.34,355070813,187900,125.39,1875,1904,1875,2430,1309,1870,1889.68,1.26,0,21710,1892,1881,1859,1848,1826,1886,1853,254,560,500,1300,1,1,50841502,963,-2.58,5.48,12,0.37,-735.00,346.00,3134,20230821,-39.53,1684,20240627,12.53,2500,-24.20,20240103,1684,12.53,20240627,3290,-42.40,20230821,1684,12.53,20240627,0.31,N,067290,500,254 억,,641603,N,N,0,N,00,N
|
|
20240729,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1893,23,2,1.23,331854193,175644,117.21,1875,1904,1875,2430,1309,1870,1889.36,1.26,0,21354,1892,1881,1859,1848,1826,1886,1853,254,560,500,1300,1,1,50841502,962,-2.58,5.47,12,0.35,-735.00,346.00,3134,20230821,-39.60,1684,20240627,12.41,2500,-24.28,20240103,1684,12.41,20240627,3290,-42.46,20230821,1684,12.41,20240627,0.31,N,067290,500,254 억,,641603,N,N,0,N,00,N
|
|
20240729,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1884,14,2,0.75,309361651,163733,109.26,1875,1904,1875,2430,1309,1870,1889.43,1.26,0,21355,1892,1881,1859,1848,1826,1886,1853,254,560,500,1300,1,1,50841502,958,-2.56,5.45,12,0.32,-735.00,346.00,3134,20230821,-39.89,1684,20240627,11.88,2500,-24.64,20240103,1684,11.88,20240627,3290,-42.74,20230821,1684,11.88,20240627,0.31,N,067290,500,254 억,,641603,N,N,0,N,00,N
|
|
20240729,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1886,16,2,0.86,268460806,142002,94.76,1875,1904,1875,2430,1309,1870,1890.54,1.26,0,19342,1892,1881,1859,1848,1826,1886,1853,254,560,500,1300,1,1,50841502,959,-2.57,5.45,12,0.28,-735.00,346.00,3134,20230821,-39.82,1684,20240627,12.00,2500,-24.56,20240103,1684,12.00,20240627,3290,-42.67,20230821,1684,12.00,20240627,0.31,N,067290,500,254 억,,641603,N,N,0,N,00,N
|
|
20240729,120623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1889,19,2,1.02,243893618,128962,86.06,1875,1904,1875,2430,1309,1870,1891.21,1.26,0,18349,1892,1881,1859,1848,1826,1886,1853,254,560,500,1300,1,1,50841502,960,-2.57,5.46,12,0.25,-735.00,346.00,3134,20230821,-39.73,1684,20240627,12.17,2500,-24.44,20240103,1684,12.17,20240627,3290,-42.58,20230821,1684,12.17,20240627,0.31,N,067290,500,254 억,,641603,N,N,0,N,00,N
|
|
20240729,110621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,20,2,1.07,227186858,120126,80.16,1875,1904,1875,2430,1309,1870,1891.24,1.26,0,17320,1892,1881,1859,1848,1826,1886,1853,254,560,500,1300,1,1,50841502,961,-2.57,5.46,12,0.24,-735.00,346.00,3134,20230821,-39.69,1684,20240627,12.23,2500,-24.40,20240103,1684,12.23,20240627,3290,-42.55,20230821,1684,12.23,20240627,0.31,N,067290,500,254 억,,641603,N,N,0,N,00,N
|
|
20240729,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1886,16,2,0.86,201229569,106355,70.97,1875,1904,1875,2430,1309,1870,1892.06,1.26,0,15860,1892,1881,1859,1848,1826,1886,1853,254,560,500,1300,1,1,50841502,959,-2.57,5.45,12,0.21,-735.00,346.00,3134,20230821,-39.82,1684,20240627,12.00,2500,-24.56,20240103,1684,12.00,20240627,3290,-42.67,20230821,1684,12.00,20240627,0.31,N,067290,500,254 억,,641603,N,N,0,N,00,N
|
|
20240729,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,20,2,1.07,44438722,23547,15.71,1875,1900,1875,2430,1309,1870,1887.23,1.26,0,4080,1892,1881,1859,1848,1826,1886,1853,254,560,500,1300,1,1,50841502,961,-2.57,5.46,12,0.05,-735.00,346.00,3134,20230821,-39.69,1684,20240627,12.23,2500,-24.40,20240103,1684,12.23,20240627,3290,-42.55,20230821,1684,12.23,20240627,0.31,N,067290,500,254 억,,641603,N,N,0,N,00,N
|
|
20240726,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1870,38,2,2.07,270078359,145326,125.97,1839,1870,1837,2380,1283,1832,1858.43,1.22,0,19831,1868,1850,1826,1808,1784,1838,1796,254,548,500,1280,1,1,50841502,951,-2.54,5.40,12,0.29,-735.00,346.00,3134,20230821,-40.33,1684,20240627,11.05,2500,-25.20,20240103,1684,11.05,20240627,3290,-43.16,20230821,1684,11.05,20240627,0.31,N,067290,500,254 억,,622231,N,N,0,N,00,N
|
|
20240726,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1863,31,2,1.69,212897583,114687,99.42,1839,1867,1837,2380,1283,1832,1856.34,1.22,0,16912,1868,1850,1826,1808,1784,1838,1796,254,548,500,1280,1,1,50841502,947,-2.53,5.38,12,0.23,-735.00,346.00,3134,20230821,-40.56,1684,20240627,10.63,2500,-25.48,20240103,1684,10.63,20240627,3290,-43.37,20230821,1684,10.63,20240627,0.31,N,067290,500,254 억,,622231,N,N,0,N,00,N
|
|
20240726,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1856,24,2,1.31,190984863,102910,89.21,1839,1867,1837,2380,1283,1832,1855.84,1.22,0,14825,1868,1850,1826,1808,1784,1838,1796,254,548,500,1280,1,1,50841502,944,-2.53,5.36,12,0.20,-735.00,346.00,3134,20230821,-40.78,1684,20240627,10.21,2500,-25.76,20240103,1684,10.21,20240627,3290,-43.59,20230821,1684,10.21,20240627,0.31,N,067290,500,254 억,,622231,N,N,0,N,00,N
|
|
20240726,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1863,31,2,1.69,158554069,85437,74.06,1839,1867,1837,2380,1283,1832,1855.80,1.22,0,12609,1868,1850,1826,1808,1784,1838,1796,254,548,500,1280,1,1,50841502,947,-2.53,5.38,12,0.17,-735.00,346.00,3134,20230821,-40.56,1684,20240627,10.63,2500,-25.48,20240103,1684,10.63,20240627,3290,-43.37,20230821,1684,10.63,20240627,0.31,N,067290,500,254 억,,622231,N,N,0,N,00,N
|
|
20240726,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1858,26,2,1.42,145788009,78581,68.12,1839,1867,1837,2380,1283,1832,1855.26,1.22,0,11250,1868,1850,1826,1808,1784,1838,1796,254,548,500,1280,1,1,50841502,945,-2.53,5.37,12,0.15,-735.00,346.00,3134,20230821,-40.71,1684,20240627,10.33,2500,-25.68,20240103,1684,10.33,20240627,3290,-43.53,20230821,1684,10.33,20240627,0.31,N,067290,500,254 억,,622231,N,N,0,N,00,N
|
|
20240726,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1867,35,2,1.91,125436081,67646,58.64,1839,1867,1837,2380,1283,1832,1854.30,1.22,0,9865,1868,1850,1826,1808,1784,1838,1796,254,548,500,1280,1,1,50841502,949,-2.54,5.40,12,0.13,-735.00,346.00,3134,20230821,-40.43,1684,20240627,10.87,2500,-25.32,20240103,1684,10.87,20240627,3290,-43.25,20230821,1684,10.87,20240627,0.31,N,067290,500,254 억,,622231,N,N,0,N,00,N
|
|
20240726,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1852,20,2,1.09,58713185,31760,27.53,1839,1855,1837,2380,1283,1832,1848.65,1.22,0,5783,1868,1850,1826,1808,1784,1838,1796,254,548,500,1280,1,1,50841502,942,-2.52,5.35,12,0.06,-735.00,346.00,3134,20230821,-40.91,1684,20240627,9.98,2500,-25.92,20240103,1684,9.98,20240627,3290,-43.71,20230821,1684,9.98,20240627,0.31,N,067290,500,254 억,,622231,N,N,0,N,00,N
|
|
20240726,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1847,15,2,0.82,8768494,4759,4.13,1839,1847,1839,2380,1283,1832,1842.51,1.22,0,898,1868,1850,1826,1808,1784,1838,1796,254,548,500,1280,1,1,50841502,939,-2.51,5.34,12,0.01,-735.00,346.00,3134,20230821,-41.07,1684,20240627,9.68,2500,-26.12,20240103,1684,9.68,20240627,3290,-43.86,20230821,1684,9.68,20240627,0.31,N,067290,500,254 억,,622231,N,N,0,N,00,N
|
|
20240725,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,17,2,0.94,209795099,114911,61.81,1839,1844,1802,2355,1271,1815,1825.72,1.19,0,15962,1881,1847,1831,1797,1781,1840,1790,254,540,500,1270,1,1,50841502,931,-2.49,5.29,12,0.23,-735.00,346.00,3134,20230821,-41.54,1684,20240627,8.79,2500,-26.72,20240103,1684,8.79,20240627,3290,-44.32,20230821,1684,8.79,20240627,0.32,N,067290,500,254 억,,606219,N,N,0,N,00,N
|
|
20240725,150621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1836,21,2,1.16,203362835,111399,59.92,1839,1844,1802,2355,1271,1815,1825.54,1.19,0,15943,1881,1847,1831,1797,1781,1840,1790,254,540,500,1270,1,1,50841502,933,-2.50,5.31,12,0.22,-735.00,346.00,3134,20230821,-41.42,1684,20240627,9.03,2500,-26.56,20240103,1684,9.03,20240627,3290,-44.19,20230821,1684,9.03,20240627,0.32,N,067290,500,254 억,,606219,N,N,0,N,00,N
|
|
20240725,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1838,23,2,1.27,182062458,99777,53.67,1839,1844,1802,2355,1271,1815,1824.69,1.19,0,15026,1881,1847,1831,1797,1781,1840,1790,254,540,500,1270,1,1,50841502,934,-2.50,5.31,12,0.20,-735.00,346.00,3134,20230821,-41.35,1684,20240627,9.14,2500,-26.48,20240103,1684,9.14,20240627,3290,-44.13,20230821,1684,9.14,20240627,0.32,N,067290,500,254 억,,606219,N,N,0,N,00,N
|
|
20240725,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1833,18,2,0.99,129955483,71371,38.39,1839,1839,1802,2355,1271,1815,1820.84,1.19,0,8710,1881,1847,1831,1797,1781,1840,1790,254,540,500,1270,1,1,50841502,932,-2.49,5.30,12,0.14,-735.00,346.00,3134,20230821,-41.51,1684,20240627,8.85,2500,-26.68,20240103,1684,8.85,20240627,3290,-44.29,20230821,1684,8.85,20240627,0.32,N,067290,500,254 억,,606219,N,N,0,N,00,N
|
|
20240725,120617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1821,6,2,0.33,115267777,63348,34.08,1839,1839,1802,2355,1271,1815,1819.60,1.19,0,8005,1881,1847,1831,1797,1781,1840,1790,254,540,500,1270,1,1,50841502,926,-2.48,5.26,12,0.12,-735.00,346.00,3134,20230821,-41.90,1684,20240627,8.14,2500,-27.16,20240103,1684,8.14,20240627,3290,-44.65,20230821,1684,8.14,20240627,0.32,N,067290,500,254 억,,606219,N,N,0,N,00,N
|
|
20240725,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1821,6,2,0.33,106858436,58716,31.58,1839,1839,1802,2355,1271,1815,1819.92,1.19,0,6886,1881,1847,1831,1797,1781,1840,1790,254,540,500,1270,1,1,50841502,926,-2.48,5.26,12,0.12,-735.00,346.00,3134,20230821,-41.90,1684,20240627,8.14,2500,-27.16,20240103,1684,8.14,20240627,3290,-44.65,20230821,1684,8.14,20240627,0.32,N,067290,500,254 억,,606219,N,N,0,N,00,N
|
|
20240725,100613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1819,4,2,0.22,89178771,48954,26.33,1839,1839,1802,2355,1271,1815,1821.69,1.19,0,2442,1881,1847,1831,1797,1781,1840,1790,254,540,500,1270,1,1,50841502,925,-2.47,5.26,12,0.10,-735.00,346.00,3134,20230821,-41.96,1684,20240627,8.02,2500,-27.24,20240103,1684,8.02,20240627,3290,-44.71,20230821,1684,8.02,20240627,0.32,N,067290,500,254 억,,606219,N,N,0,N,00,N
|
|
20240725,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1817,2,2,0.11,15586921,8545,4.60,1839,1839,1815,2355,1271,1815,1824.10,1.19,0,-992,1881,1847,1831,1797,1781,1840,1790,254,540,500,1270,1,1,50841502,924,-2.47,5.25,12,0.02,-735.00,346.00,3134,20230821,-42.02,1684,20240627,7.90,2500,-27.32,20240103,1684,7.90,20240627,3290,-44.77,20230821,1684,7.90,20240627,0.32,N,067290,500,254 억,,606219,N,N,0,N,00,N
|
|
20240724,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,-14,5,-0.77,342570916,185792,63.61,1830,1865,1815,2375,1281,1829,1843.84,1.17,0,12750,1881,1854,1802,1775,1723,1868,1789,254,546,500,1280,1,1,50841502,923,-2.47,5.25,12,0.37,-735.00,346.00,3134,20230821,-42.09,1684,20240627,7.78,2500,-27.40,20240103,1684,7.78,20240627,3290,-44.83,20230821,1684,7.78,20240627,0.31,N,067290,500,254 억,,593342,N,N,0,N,00,N
|
|
20240724,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,3,2,0.16,319593339,173197,59.30,1830,1865,1827,2375,1281,1829,1845.26,1.17,0,13099,1881,1854,1802,1775,1723,1868,1789,254,546,500,1280,1,1,50841502,931,-2.49,5.29,12,0.34,-735.00,346.00,3134,20230821,-41.54,1684,20240627,8.79,2500,-26.72,20240103,1684,8.79,20240627,3290,-44.32,20230821,1684,8.79,20240627,0.31,N,067290,500,254 억,,593342,N,N,0,N,00,N
|
|
20240724,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1844,15,2,0.82,282953775,153256,52.47,1830,1865,1829,2375,1281,1829,1846.28,1.17,0,14261,1881,1854,1802,1775,1723,1868,1789,254,546,500,1280,1,1,50841502,938,-2.51,5.33,12,0.30,-735.00,346.00,3134,20230821,-41.16,1684,20240627,9.50,2500,-26.24,20240103,1684,9.50,20240627,3290,-43.95,20230821,1684,9.50,20240627,0.31,N,067290,500,254 억,,593342,N,N,0,N,00,N
|
|
20240724,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1844,15,2,0.82,247016022,133736,45.79,1830,1865,1829,2375,1281,1829,1847.04,1.17,0,18809,1881,1854,1802,1775,1723,1868,1789,254,546,500,1280,1,1,50841502,938,-2.51,5.33,12,0.26,-735.00,346.00,3134,20230821,-41.16,1684,20240627,9.50,2500,-26.24,20240103,1684,9.50,20240627,3290,-43.95,20230821,1684,9.50,20240627,0.31,N,067290,500,254 억,,593342,N,N,0,N,00,N
|
|
20240724,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1842,13,2,0.71,227656508,123254,42.20,1830,1865,1829,2375,1281,1829,1847.05,1.17,0,18712,1881,1854,1802,1775,1723,1868,1789,254,546,500,1280,1,1,50841502,937,-2.51,5.32,12,0.24,-735.00,346.00,3134,20230821,-41.23,1684,20240627,9.38,2500,-26.32,20240103,1684,9.38,20240627,3290,-44.01,20230821,1684,9.38,20240627,0.31,N,067290,500,254 억,,593342,N,N,0,N,00,N
|
|
20240724,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1848,19,2,1.04,200794223,108696,37.22,1830,1865,1829,2375,1281,1829,1847.30,1.17,0,18471,1881,1854,1802,1775,1723,1868,1789,254,546,500,1280,1,1,50841502,940,-2.51,5.34,12,0.21,-735.00,346.00,3134,20230821,-41.03,1684,20240627,9.74,2500,-26.08,20240103,1684,9.74,20240627,3290,-43.83,20230821,1684,9.74,20240627,0.31,N,067290,500,254 억,,593342,N,N,0,N,00,N
|
|
20240724,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1845,16,2,0.87,142244587,77137,26.41,1830,1854,1829,2375,1281,1829,1844.05,1.17,0,14893,1881,1854,1802,1775,1723,1868,1789,254,546,500,1280,1,1,50841502,938,-2.51,5.33,12,0.15,-735.00,346.00,3134,20230821,-41.13,1684,20240627,9.56,2500,-26.20,20240103,1684,9.56,20240627,3290,-43.92,20230821,1684,9.56,20240627,0.31,N,067290,500,254 억,,593342,N,N,0,N,00,N
|
|
20240724,090612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,3,2,0.16,13951530,7623,2.61,1830,1834,1829,2375,1281,1829,1830.19,1.17,0,-1779,1881,1854,1802,1775,1723,1868,1789,254,546,500,1280,1,1,50841502,931,-2.49,5.29,12,0.01,-735.00,346.00,3134,20230821,-41.54,1684,20240627,8.79,2500,-26.72,20240103,1684,8.79,20240627,3290,-44.32,20230821,1684,8.79,20240627,0.31,N,067290,500,254 억,,593342,N,N,0,N,00,N
|
|
20240723,160606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1829,74,2,4.22,525986555,290734,207.25,1750,1829,1750,2280,1229,1755,1809.11,1.02,0,76418,1816,1785,1759,1728,1702,1772,1715,254,525,500,1220,1,1,50841502,930,-2.49,5.29,12,0.57,-735.00,346.00,3134,20230821,-41.64,1684,20240627,8.61,2500,-26.84,20240103,1684,8.61,20240627,3290,-44.41,20230821,1684,8.61,20240627,0.31,N,067290,500,254 억,,518957,N,N,0,N,00,N
|
|
20240723,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1823,68,2,3.87,467649884,258810,184.49,1750,1827,1750,2280,1229,1755,1806.92,1.02,0,68609,1816,1785,1759,1728,1702,1772,1715,254,525,500,1220,1,1,50841502,927,-2.48,5.27,12,0.51,-735.00,346.00,3134,20230821,-41.83,1684,20240627,8.25,2500,-27.08,20240103,1684,8.25,20240627,3290,-44.59,20230821,1684,8.25,20240627,0.31,N,067290,500,254 억,,518957,N,N,0,N,00,N
|
|
20240723,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,70,2,3.99,414760344,229810,163.82,1750,1827,1750,2280,1229,1755,1804.80,1.02,0,59386,1816,1785,1759,1728,1702,1772,1715,254,525,500,1220,1,1,50841502,928,-2.48,5.27,12,0.45,-735.00,346.00,3134,20230821,-41.77,1684,20240627,8.37,2500,-27.00,20240103,1684,8.37,20240627,3290,-44.53,20230821,1684,8.37,20240627,0.31,N,067290,500,254 억,,518957,N,N,0,N,00,N
|
|
20240723,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1820,65,2,3.70,353669795,196268,139.91,1750,1820,1750,2280,1229,1755,1801.97,1.02,0,51783,1816,1785,1759,1728,1702,1772,1715,254,525,500,1220,1,1,50841502,925,-2.48,5.26,12,0.39,-735.00,346.00,3134,20230821,-41.93,1684,20240627,8.08,2500,-27.20,20240103,1684,8.08,20240627,3290,-44.68,20230821,1684,8.08,20240627,0.31,N,067290,500,254 억,,518957,N,N,0,N,00,N
|
|
20240723,120610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1817,62,2,3.53,285883980,158924,113.29,1750,1819,1750,2280,1229,1755,1798.87,1.02,0,39080,1816,1785,1759,1728,1702,1772,1715,254,525,500,1220,1,1,50841502,924,-2.47,5.25,12,0.31,-735.00,346.00,3134,20230821,-42.02,1684,20240627,7.90,2500,-27.32,20240103,1684,7.90,20240627,3290,-44.77,20230821,1684,7.90,20240627,0.31,N,067290,500,254 억,,518957,N,N,0,N,00,N
|
|
20240723,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1808,53,2,3.02,187560471,104699,74.63,1750,1808,1750,2280,1229,1755,1791.43,1.02,0,26617,1816,1785,1759,1728,1702,1772,1715,254,525,500,1220,1,1,50841502,919,-2.46,5.23,12,0.21,-735.00,346.00,3134,20230821,-42.31,1684,20240627,7.36,2500,-27.68,20240103,1684,7.36,20240627,3290,-45.05,20230821,1684,7.36,20240627,0.31,N,067290,500,254 억,,518957,N,N,0,N,00,N
|
|
20240723,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,43,2,2.45,84372367,47475,33.84,1750,1798,1750,2280,1229,1755,1777.20,1.02,0,3896,1816,1785,1759,1728,1702,1772,1715,254,525,500,1220,1,1,50841502,914,-2.45,5.20,12,0.09,-735.00,346.00,3134,20230821,-42.63,1684,20240627,6.77,2500,-28.08,20240103,1684,6.77,20240627,3290,-45.35,20230821,1684,6.77,20240627,0.31,N,067290,500,254 억,,518957,N,N,0,N,00,N
|
|
20240723,090613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,8,2,0.46,9517803,5418,3.86,1750,1764,1750,2280,1229,1755,1756.70,1.02,0,4239,1816,1785,1759,1728,1702,1772,1715,254,525,500,1220,1,1,50841502,896,-2.40,5.10,12,0.01,-735.00,346.00,3134,20230821,-43.75,1684,20240627,4.69,2500,-29.48,20240103,1684,4.69,20240627,3290,-46.41,20230821,1684,4.69,20240627,0.31,N,067290,500,254 억,,518957,N,N,0,N,00,N
|
|
20240722,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,-32,5,-1.79,244402668,140217,141.40,1787,1790,1733,2320,1251,1787,1742.96,0.97,0,24949,1831,1808,1784,1761,1737,1797,1750,254,533,500,1250,1,1,50841502,892,-2.39,5.07,12,0.28,-735.00,346.00,3134,20230821,-44.00,1684,20240627,4.22,2500,-29.80,20240103,1684,4.22,20240627,3290,-46.66,20230821,1684,4.22,20240627,0.32,N,067290,500,254 억,,493935,N,N,1,N,00,N
|
|
20240722,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,-32,5,-1.79,239179235,137234,138.40,1787,1790,1733,2320,1251,1787,1742.86,0.97,0,26238,1831,1808,1784,1761,1737,1797,1750,254,533,500,1250,1,1,50841502,892,-2.39,5.07,12,0.27,-735.00,346.00,3134,20230821,-44.00,1684,20240627,4.22,2500,-29.80,20240103,1684,4.22,20240627,3290,-46.66,20230821,1684,4.22,20240627,0.32,N,067290,500,254 억,,493935,N,N,1,N,00,N
|
|
20240722,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1752,-35,5,-1.96,222521124,127718,128.80,1787,1790,1733,2320,1251,1787,1742.28,0.97,0,34619,1831,1808,1784,1761,1737,1797,1750,254,533,500,1250,1,1,50841502,891,-2.38,5.06,12,0.25,-735.00,346.00,3134,20230821,-44.10,1684,20240627,4.04,2500,-29.92,20240103,1684,4.04,20240627,3290,-46.75,20230821,1684,4.04,20240627,0.32,N,067290,500,254 억,,493935,N,N,1,N,00,N
|
|
20240722,130607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1745,-42,5,-2.35,219973982,126260,127.33,1787,1790,1733,2320,1251,1787,1742.23,0.97,0,34710,1831,1808,1784,1761,1737,1797,1750,254,533,500,1250,1,1,50841502,887,-2.37,5.04,12,0.25,-735.00,346.00,3134,20230821,-44.32,1684,20240627,3.62,2500,-30.20,20240103,1684,3.62,20240627,3290,-46.96,20230821,1684,3.62,20240627,0.32,N,067290,500,254 억,,493935,N,N,1,N,00,N
|
|
20240722,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1751,-36,5,-2.01,55633508,31595,31.86,1787,1790,1750,2320,1251,1787,1760.83,0.97,0,-12,1831,1808,1784,1761,1737,1797,1750,254,533,500,1250,1,1,50841502,890,-2.38,5.06,12,0.06,-735.00,346.00,3134,20230821,-44.13,1684,20240627,3.98,2500,-29.96,20240103,1684,3.98,20240627,3290,-46.78,20230821,1684,3.98,20240627,0.32,N,067290,500,254 억,,493935,N,N,1,N,00,N
|
|
20240722,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,-21,5,-1.18,17708693,9984,10.07,1787,1790,1765,2320,1251,1787,1773.71,0.97,0,-1179,1831,1808,1784,1761,1737,1797,1750,254,533,500,1250,1,1,50841502,898,-2.40,5.10,12,0.02,-735.00,346.00,3134,20230821,-43.65,1684,20240627,4.87,2500,-29.36,20240103,1684,4.87,20240627,3290,-46.32,20230821,1684,4.87,20240627,0.32,N,067290,500,254 억,,493935,N,N,1,N,00,N
|
|
20240722,100608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,-6,5,-0.34,13679351,7704,7.77,1787,1790,1765,2320,1251,1787,1775.62,0.97,0,-1379,1831,1808,1784,1761,1737,1797,1750,254,533,500,1250,1,1,50841502,905,-2.42,5.15,12,0.02,-735.00,346.00,3134,20230821,-43.17,1684,20240627,5.76,2500,-28.76,20240103,1684,5.76,20240627,3290,-45.87,20230821,1684,5.76,20240627,0.32,N,067290,500,254 억,,493935,N,N,1,N,00,N
|
|
20240722,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,3,2,0.17,1899616,1063,1.07,1787,1790,1783,2320,1251,1787,1787.03,0.97,0,-280,1831,1808,1784,1761,1737,1797,1750,254,533,500,1250,1,1,50841502,910,-2.44,5.17,12,0.00,-735.00,346.00,3134,20230821,-42.88,1684,20240627,6.29,2500,-28.40,20240103,1684,6.29,20240627,3290,-45.59,20230821,1684,6.29,20240627,0.32,N,067290,500,254 억,,493935,N,N,1,N,00,N
|
|
20240719,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1787,-13,5,-0.72,176540102,98859,203.30,1795,1807,1760,2340,1260,1800,1785.78,0.94,0,14917,1810,1805,1796,1791,1782,1807,1793,254,540,500,1260,1,1,50841502,909,-2.43,5.16,12,0.19,-735.00,346.00,3134,20230821,-42.98,1684,20240627,6.12,2500,-28.52,20240103,1684,6.12,20240627,3290,-45.68,20230821,1684,6.12,20240627,0.33,N,067290,500,254 억,,479018,N,N,1,N,00,N
|
|
20240719,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,-17,5,-0.94,175100947,98053,201.65,1795,1807,1760,2340,1260,1800,1785.78,0.94,0,14505,1810,1805,1796,1791,1782,1807,1793,254,540,500,1260,1,1,50841502,907,-2.43,5.15,12,0.19,-735.00,346.00,3134,20230821,-43.11,1684,20240627,5.88,2500,-28.68,20240103,1684,5.88,20240627,3290,-45.81,20230821,1684,5.88,20240627,0.33,N,067290,500,254 억,,479018,N,N,0,N,00,N
|
|
20240719,140603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1784,-16,5,-0.89,142749850,79805,164.12,1795,1807,1775,2340,1260,1800,1788.73,0.94,0,11491,1810,1805,1796,1791,1782,1807,1793,254,540,500,1260,1,1,50841502,907,-2.43,5.16,12,0.16,-735.00,346.00,3134,20230821,-43.08,1684,20240627,5.94,2500,-28.64,20240103,1684,5.94,20240627,3290,-45.78,20230821,1684,5.94,20240627,0.33,N,067290,500,254 억,,479018,N,N,0,N,00,N
|
|
20240719,130556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,-9,5,-0.50,122215232,68270,140.40,1795,1807,1782,2340,1260,1800,1790.17,0.94,0,11267,1810,1805,1796,1791,1782,1807,1793,254,540,500,1260,1,1,50841502,911,-2.44,5.18,12,0.13,-735.00,346.00,3134,20230821,-42.85,1684,20240627,6.35,2500,-28.36,20240103,1684,6.35,20240627,3290,-45.56,20230821,1684,6.35,20240627,0.33,N,067290,500,254 억,,479018,N,N,0,N,00,N
|
|
20240719,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1794,-6,5,-0.33,88993343,49678,102.16,1795,1807,1786,2340,1260,1800,1791.40,0.94,0,7540,1810,1805,1796,1791,1782,1807,1793,254,540,500,1260,1,1,50841502,912,-2.44,5.18,12,0.10,-735.00,346.00,3134,20230821,-42.76,1684,20240627,6.53,2500,-28.24,20240103,1684,6.53,20240627,3290,-45.47,20230821,1684,6.53,20240627,0.33,N,067290,500,254 억,,479018,N,N,0,N,00,N
|
|
20240719,110559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,-2,5,-0.11,52268713,29147,59.94,1795,1807,1786,2340,1260,1800,1793.28,0.94,0,3775,1810,1805,1796,1791,1782,1807,1793,254,540,500,1260,1,1,50841502,914,-2.45,5.20,12,0.06,-735.00,346.00,3134,20230821,-42.63,1684,20240627,6.77,2500,-28.08,20240103,1684,6.77,20240627,3290,-45.35,20230821,1684,6.77,20240627,0.33,N,067290,500,254 억,,479018,N,N,0,N,00,N
|
|
20240719,100510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,0,3,0.00,48950723,27303,56.15,1795,1807,1786,2340,1260,1800,1792.87,0.94,0,3355,1810,1805,1796,1791,1782,1807,1793,254,540,500,1260,1,1,50841502,915,-2.45,5.20,12,0.05,-735.00,346.00,3134,20230821,-42.57,1684,20240627,6.89,2500,-28.00,20240103,1684,6.89,20240627,3290,-45.29,20230821,1684,6.89,20240627,0.33,N,067290,500,254 억,,479018,N,N,0,N,00,N
|
|
20240719,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,0,3,0.00,7221208,4022,8.27,1795,1800,1790,2340,1260,1800,1795.43,0.94,0,725,1810,1805,1796,1791,1782,1807,1793,254,540,500,1260,1,1,50841502,915,-2.45,5.20,12,0.01,-735.00,346.00,3134,20230821,-42.57,1684,20240627,6.89,2500,-28.00,20240103,1684,6.89,20240627,3290,-45.29,20230821,1684,6.89,20240627,0.33,N,067290,500,254 억,,479018,N,N,0,N,00,N
|
|
20240718,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-1,5,-0.06,87308900,48574,34.69,1790,1801,1787,2340,1261,1801,1797.42,0.94,0,251,1824,1812,1791,1779,1758,1818,1785,254,539,500,1260,1,1,50841502,915,-2.45,5.20,12,0.10,-735.00,346.00,3134,20230821,-42.57,1684,20240627,6.89,2500,-28.00,20240103,1684,6.89,20240627,3290,-45.29,20230821,1684,6.89,20240627,0.33,N,067290,500,254 억,,477332,N,N,0,N,00,N
|
|
20240718,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-1,5,-0.06,84414771,46966,33.55,1790,1801,1787,2340,1261,1801,1797.36,0.94,0,288,1824,1812,1791,1779,1758,1818,1785,254,539,500,1260,1,1,50841502,915,-2.45,5.20,12,0.09,-735.00,346.00,3134,20230821,-42.57,1684,20240627,6.89,2500,-28.00,20240103,1684,6.89,20240627,3290,-45.29,20230821,1684,6.89,20240627,0.33,N,067290,500,254 억,,477332,N,N,0,N,00,N
|
|
20240718,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,-2,5,-0.11,70935292,39453,28.18,1790,1801,1787,2340,1261,1801,1797.97,0.94,0,271,1824,1812,1791,1779,1758,1818,1785,254,539,500,1260,1,1,50841502,915,-2.45,5.20,12,0.08,-735.00,346.00,3134,20230821,-42.60,1684,20240627,6.83,2500,-28.04,20240103,1684,6.83,20240627,3290,-45.32,20230821,1684,6.83,20240627,0.33,N,067290,500,254 억,,477332,N,N,0,N,00,N
|
|
20240718,130552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1796,-5,5,-0.28,59963475,33348,23.82,1790,1801,1787,2340,1261,1801,1798.11,0.94,0,-307,1824,1812,1791,1779,1758,1818,1785,254,539,500,1260,1,1,50841502,913,-2.44,5.19,12,0.07,-735.00,346.00,3134,20230821,-42.69,1684,20240627,6.65,2500,-28.16,20240103,1684,6.65,20240627,3290,-45.41,20230821,1684,6.65,20240627,0.33,N,067290,500,254 억,,477332,N,N,0,N,00,N
|
|
20240718,120552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,-2,5,-0.11,39889490,22193,15.85,1790,1801,1787,2340,1261,1801,1797.39,0.94,0,-1221,1824,1812,1791,1779,1758,1818,1785,254,539,500,1260,1,1,50841502,915,-2.45,5.20,12,0.04,-735.00,346.00,3134,20230821,-42.60,1684,20240627,6.83,2500,-28.04,20240103,1684,6.83,20240627,3290,-45.32,20230821,1684,6.83,20240627,0.33,N,067290,500,254 억,,477332,N,N,0,N,00,N
|
|
20240718,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,-2,5,-0.11,37077579,20630,14.74,1790,1801,1787,2340,1261,1801,1797.27,0.94,0,-1328,1824,1812,1791,1779,1758,1818,1785,254,539,500,1260,1,1,50841502,915,-2.45,5.20,12,0.04,-735.00,346.00,3134,20230821,-42.60,1684,20240627,6.83,2500,-28.04,20240103,1684,6.83,20240627,3290,-45.32,20230821,1684,6.83,20240627,0.33,N,067290,500,254 억,,477332,N,N,0,N,00,N
|
|
20240718,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,-2,5,-0.11,27049858,15055,10.75,1790,1801,1787,2340,1261,1801,1796.74,0.94,0,-3076,1824,1812,1791,1779,1758,1818,1785,254,539,500,1260,1,1,50841502,915,-2.45,5.20,12,0.03,-735.00,346.00,3134,20230821,-42.60,1684,20240627,6.83,2500,-28.04,20240103,1684,6.83,20240627,3290,-45.32,20230821,1684,6.83,20240627,0.33,N,067290,500,254 억,,477332,N,N,0,N,00,N
|
|
20240718,090557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-1,5,-0.06,4804365,2683,1.92,1790,1801,1788,2340,1261,1801,1790.67,0.94,0,-1100,1824,1812,1791,1779,1758,1818,1785,254,539,500,1260,1,1,50841502,915,-2.45,5.20,12,0.01,-735.00,346.00,3134,20230821,-42.57,1684,20240627,6.89,2500,-28.00,20240103,1684,6.89,20240627,3290,-45.29,20230821,1684,6.89,20240627,0.33,N,067290,500,254 억,,477332,N,N,0,N,00,N
|
|
20240717,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,23,2,1.29,250474647,139745,309.07,1771,1803,1770,2310,1245,1778,1792.21,0.90,0,17582,1792,1784,1777,1769,1762,1781,1766,254,532,500,1240,1,1,50841502,916,-2.45,5.21,12,0.27,-735.00,346.00,3134,20230821,-42.53,1684,20240627,6.95,2500,-27.96,20240103,1684,6.95,20240627,3290,-45.26,20230821,1684,6.95,20240627,0.33,N,067290,500,254 억,,459028,N,N,2,N,00,N
|
|
20240717,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1802,24,2,1.35,231075464,128952,285.20,1771,1803,1770,2310,1245,1778,1791.95,0.90,0,17977,1792,1784,1777,1769,1762,1781,1766,254,532,500,1240,1,1,50841502,916,-2.45,5.21,12,0.25,-735.00,346.00,3134,20230821,-42.50,1684,20240627,7.01,2500,-27.92,20240103,1684,7.01,20240627,3290,-45.23,20230821,1684,7.01,20240627,0.33,N,067290,500,254 억,,459028,N,N,2,N,00,N
|
|
20240717,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,20,2,1.12,152128082,84908,187.79,1771,1803,1770,2310,1245,1778,1791.68,0.90,0,13330,1792,1784,1777,1769,1762,1781,1766,254,532,500,1240,1,1,50841502,914,-2.45,5.20,12,0.17,-735.00,346.00,3134,20230821,-42.63,1684,20240627,6.77,2500,-28.08,20240103,1684,6.77,20240627,3290,-45.35,20230821,1684,6.77,20240627,0.33,N,067290,500,254 억,,459028,N,N,2,N,00,N
|
|
20240717,130620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,21,2,1.18,110864392,61865,136.83,1771,1803,1770,2310,1245,1778,1792.04,0.90,0,9575,1792,1784,1777,1769,1762,1781,1766,254,532,500,1240,1,1,50841502,915,-2.45,5.20,12,0.12,-735.00,346.00,3134,20230821,-42.60,1684,20240627,6.83,2500,-28.04,20240103,1684,6.83,20240627,3290,-45.32,20230821,1684,6.83,20240627,0.33,N,067290,500,254 억,,459028,N,N,2,N,00,N
|
|
20240717,120621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,12,2,0.67,108632706,60624,134.08,1771,1803,1770,2310,1245,1778,1791.91,0.90,0,8780,1792,1784,1777,1769,1762,1781,1766,254,532,500,1240,1,1,50841502,910,-2.44,5.17,12,0.12,-735.00,346.00,3134,20230821,-42.88,1684,20240627,6.29,2500,-28.40,20240103,1684,6.29,20240627,3290,-45.59,20230821,1684,6.29,20240627,0.33,N,067290,500,254 억,,459028,N,N,2,N,00,N
|
|
20240717,110621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1796,18,2,1.01,94447405,52726,116.61,1771,1803,1770,2310,1245,1778,1791.29,0.90,0,7661,1792,1784,1777,1769,1762,1781,1766,254,532,500,1240,1,1,50841502,913,-2.44,5.19,12,0.10,-735.00,346.00,3134,20230821,-42.69,1684,20240627,6.65,2500,-28.16,20240103,1684,6.65,20240627,3290,-45.41,20230821,1684,6.65,20240627,0.33,N,067290,500,254 억,,459028,N,N,2,N,00,N
|
|
20240717,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,21,2,1.18,39304428,21961,48.57,1771,1799,1770,2310,1245,1778,1789.74,0.90,0,4705,1792,1784,1777,1769,1762,1781,1766,254,532,500,1240,1,1,50841502,915,-2.45,5.20,12,0.04,-735.00,346.00,3134,20230821,-42.60,1684,20240627,6.83,2500,-28.04,20240103,1684,6.83,20240627,3290,-45.32,20230821,1684,6.83,20240627,0.33,N,067290,500,254 억,,459028,N,N,2,N,00,N
|
|
20240717,090511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,2,2,0.11,19499,11,0.02,1771,1780,1771,2310,1245,1778,1772.64,0.90,0,0,1792,1784,1777,1769,1762,1781,1766,254,532,500,1240,1,1,50841502,905,-2.42,5.14,12,0.00,-735.00,346.00,3134,20230821,-43.20,1684,20240627,5.70,2500,-28.80,20240103,1684,5.70,20240627,3290,-45.90,20230821,1684,5.70,20240627,0.33,N,067290,500,254 억,,459028,N,N,2,N,00,N
|
|
20240716,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,-7,5,-0.39,78710491,44322,25.03,1780,1785,1770,2320,1250,1785,1775.88,0.89,0,6056,1811,1798,1772,1759,1733,1804,1765,254,535,500,1240,1,1,50841502,904,-2.42,5.14,12,0.09,-735.00,346.00,3134,20230821,-43.27,1684,20240627,5.58,2500,-28.88,20240103,1684,5.58,20240627,3290,-45.96,20230821,1684,5.58,20240627,0.33,N,067290,500,254 억,,452972,N,N,2,N,00,N
|
|
20240716,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,-7,5,-0.39,69071856,38897,21.97,1780,1785,1770,2320,1250,1785,1775.76,0.89,0,5629,1811,1798,1772,1759,1733,1804,1765,254,535,500,1240,1,1,50841502,904,-2.42,5.14,12,0.08,-735.00,346.00,3134,20230821,-43.27,1684,20240627,5.58,2500,-28.88,20240103,1684,5.58,20240627,3290,-45.96,20230821,1684,5.58,20240627,0.33,N,067290,500,254 억,,452972,N,N,1,N,00,N
|
|
20240716,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-9,5,-0.50,59095568,33269,18.79,1780,1785,1770,2320,1250,1785,1776.30,0.89,0,3281,1811,1798,1772,1759,1733,1804,1765,254,535,500,1240,1,1,50841502,903,-2.42,5.13,12,0.07,-735.00,346.00,3134,20230821,-43.33,1684,20240627,5.46,2500,-28.96,20240103,1684,5.46,20240627,3290,-46.02,20230821,1684,5.46,20240627,0.33,N,067290,500,254 억,,452972,N,N,1,N,00,N
|
|
20240716,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,-6,5,-0.34,49098933,27633,15.60,1780,1785,1770,2320,1250,1785,1776.82,0.89,0,2687,1811,1798,1772,1759,1733,1804,1765,254,535,500,1240,1,1,50841502,904,-2.42,5.14,12,0.05,-735.00,346.00,3134,20230821,-43.24,1684,20240627,5.64,2500,-28.84,20240103,1684,5.64,20240627,3290,-45.93,20230821,1684,5.64,20240627,0.33,N,067290,500,254 억,,452972,N,N,1,N,00,N
|
|
20240716,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,-6,5,-0.34,38057529,21415,12.09,1780,1785,1770,2320,1250,1785,1777.14,0.89,0,1633,1811,1798,1772,1759,1733,1804,1765,254,535,500,1240,1,1,50841502,904,-2.42,5.14,12,0.04,-735.00,346.00,3134,20230821,-43.24,1684,20240627,5.64,2500,-28.84,20240103,1684,5.64,20240627,3290,-45.93,20230821,1684,5.64,20240627,0.33,N,067290,500,254 억,,452972,N,N,1,N,00,N
|
|
20240716,110624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,-10,5,-0.56,35517351,19987,11.29,1780,1785,1770,2320,1250,1785,1777.02,0.89,0,1738,1811,1798,1772,1759,1733,1804,1765,254,535,500,1240,1,1,50841502,902,-2.41,5.13,12,0.04,-735.00,346.00,3134,20230821,-43.36,1684,20240627,5.40,2500,-29.00,20240103,1684,5.40,20240627,3290,-46.05,20230821,1684,5.40,20240627,0.33,N,067290,500,254 억,,452972,N,N,1,N,00,N
|
|
20240716,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,-5,5,-0.28,27411268,15424,8.71,1780,1785,1770,2320,1250,1785,1777.18,0.89,0,1038,1811,1798,1772,1759,1733,1804,1765,254,535,500,1240,1,1,50841502,905,-2.42,5.14,12,0.03,-735.00,346.00,3134,20230821,-43.20,1684,20240627,5.70,2500,-28.80,20240103,1684,5.70,20240627,3290,-45.90,20230821,1684,5.70,20240627,0.33,N,067290,500,254 억,,452972,N,N,1,N,00,N
|
|
20240716,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1782,-3,5,-0.17,3311020,1866,1.05,1780,1785,1771,2320,1250,1785,1774.39,0.89,0,806,1811,1798,1772,1759,1733,1804,1765,254,535,500,1240,1,1,50841502,906,-2.42,5.15,12,0.00,-735.00,346.00,3134,20230821,-43.14,1684,20240627,5.82,2500,-28.72,20240103,1684,5.82,20240627,3290,-45.84,20230821,1684,5.82,20240627,0.33,N,067290,500,254 억,,452972,N,N,1,N,00,N
|
|
20240715,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,34,2,1.94,312238313,177064,293.28,1751,1785,1746,2275,1226,1751,1763.37,0.86,0,13663,1767,1759,1749,1741,1731,1763,1745,254,524,500,1220,1,1,50841502,908,-2.43,5.16,12,0.35,-735.00,346.00,3134,20230821,-43.04,1684,20240627,6.00,2500,-28.60,20240103,1684,6.00,20240627,3290,-45.74,20230821,1684,6.00,20240627,0.34,N,067290,500,254 억,,439421,N,N,1,N,00,N
|
|
20240715,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1782,31,2,1.77,303680147,172265,285.33,1751,1782,1746,2275,1226,1751,1762.87,0.86,0,11904,1767,1759,1749,1741,1731,1763,1745,254,524,500,1220,1,1,50841502,906,-2.42,5.15,12,0.34,-735.00,346.00,3134,20230821,-43.14,1684,20240627,5.82,2500,-28.72,20240103,1684,5.82,20240627,3290,-45.84,20230821,1684,5.82,20240627,0.34,N,067290,500,254 억,,439421,N,N,0,N,00,N
|
|
20240715,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,19,2,1.09,264207119,150033,248.51,1751,1771,1746,2275,1226,1751,1760.99,0.86,0,9049,1767,1759,1749,1741,1731,1763,1745,254,524,500,1220,1,1,50841502,900,-2.41,5.12,12,0.30,-735.00,346.00,3134,20230821,-43.52,1684,20240627,5.11,2500,-29.20,20240103,1684,5.11,20240627,3290,-46.20,20230821,1684,5.11,20240627,0.34,N,067290,500,254 억,,439421,N,N,0,N,00,N
|
|
20240715,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,14,2,0.80,223007428,126723,209.90,1751,1770,1746,2275,1226,1751,1759.80,0.86,0,8054,1767,1759,1749,1741,1731,1763,1745,254,524,500,1220,1,1,50841502,897,-2.40,5.10,12,0.25,-735.00,346.00,3134,20230821,-43.68,1684,20240627,4.81,2500,-29.40,20240103,1684,4.81,20240627,3290,-46.35,20230821,1684,4.81,20240627,0.34,N,067290,500,254 억,,439421,N,N,0,N,00,N
|
|
20240715,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,16,2,0.91,169541267,96349,159.59,1751,1770,1746,2275,1226,1751,1759.66,0.86,0,7561,1767,1759,1749,1741,1731,1763,1745,254,524,500,1220,1,1,50841502,898,-2.40,5.11,12,0.19,-735.00,346.00,3134,20230821,-43.62,1684,20240627,4.93,2500,-29.32,20240103,1684,4.93,20240627,3290,-46.29,20230821,1684,4.93,20240627,0.34,N,067290,500,254 억,,439421,N,N,0,N,00,N
|
|
20240715,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,16,2,0.91,151105535,85902,142.28,1751,1770,1746,2275,1226,1751,1759.05,0.86,0,3065,1767,1759,1749,1741,1731,1763,1745,254,524,500,1220,1,1,50841502,898,-2.40,5.11,12,0.17,-735.00,346.00,3134,20230821,-43.62,1684,20240627,4.93,2500,-29.32,20240103,1684,4.93,20240627,3290,-46.29,20230821,1684,4.93,20240627,0.34,N,067290,500,254 억,,439421,N,N,0,N,00,N
|
|
20240715,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1751,0,3,0.00,19217768,10975,18.18,1751,1757,1746,2275,1226,1751,1751.05,0.86,0,-148,1767,1759,1749,1741,1731,1763,1745,254,524,500,1220,1,1,50841502,890,-2.38,5.06,12,0.02,-735.00,346.00,3134,20230821,-44.13,1684,20240627,3.98,2500,-29.96,20240103,1684,3.98,20240627,3290,-46.78,20230821,1684,3.98,20240627,0.34,N,067290,500,254 억,,439421,N,N,0,N,00,N
|
|
20240715,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,3,2,0.17,3358748,1912,3.17,1751,1757,1751,2275,1226,1751,1756.67,0.86,0,-791,1767,1759,1749,1741,1731,1763,1745,254,524,500,1220,1,1,50841502,892,-2.39,5.07,12,0.00,-735.00,346.00,3134,20230821,-44.03,1684,20240627,4.16,2500,-29.84,20240103,1684,4.16,20240627,3290,-46.69,20230821,1684,4.16,20240627,0.34,N,067290,500,254 억,,439421,N,N,0,N,00,N
|
|
20240712,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1751,1,2,0.06,105033289,59954,133.41,1739,1757,1739,2275,1225,1750,1751.90,0.82,0,20945,1783,1766,1747,1730,1711,1757,1721,254,525,500,1220,1,1,50841502,890,-2.38,5.06,12,0.12,-735.00,346.00,3134,20230821,-44.13,1684,20240627,3.98,2500,-29.96,20240103,1684,3.98,20240627,3290,-46.78,20230821,1684,3.98,20240627,0.34,N,067290,500,254 억,,418522,N,N,1,N,00,N
|
|
20240712,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,0,3,0.00,103278531,58952,131.19,1739,1757,1739,2275,1225,1750,1751.91,0.82,0,20224,1783,1766,1747,1730,1711,1757,1721,254,525,500,1220,1,1,50841502,890,-2.38,5.06,12,0.12,-735.00,346.00,3134,20230821,-44.16,1684,20240627,3.92,2500,-30.00,20240103,1684,3.92,20240627,3290,-46.81,20230821,1684,3.92,20240627,0.34,N,067290,500,254 억,,418522,N,N,1,N,00,N
|
|
20240712,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,6,2,0.34,77676276,44323,98.63,1739,1757,1739,2275,1225,1750,1752.50,0.82,0,12834,1783,1766,1747,1730,1711,1757,1721,254,525,500,1220,1,1,50841502,893,-2.39,5.08,12,0.09,-735.00,346.00,3134,20230821,-43.97,1684,20240627,4.28,2500,-29.76,20240103,1684,4.28,20240627,3290,-46.63,20230821,1684,4.28,20240627,0.34,N,067290,500,254 억,,418522,N,N,1,N,00,N
|
|
20240712,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,0,3,0.00,71144000,40599,90.34,1739,1757,1739,2275,1225,1750,1752.36,0.82,0,10942,1783,1766,1747,1730,1711,1757,1721,254,525,500,1220,1,1,50841502,890,-2.38,5.06,12,0.08,-735.00,346.00,3134,20230821,-44.16,1684,20240627,3.92,2500,-30.00,20240103,1684,3.92,20240627,3290,-46.81,20230821,1684,3.92,20240627,0.34,N,067290,500,254 억,,418522,N,N,1,N,00,N
|
|
20240712,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,6,2,0.34,62847540,35868,79.82,1739,1757,1739,2275,1225,1750,1752.19,0.82,0,9905,1783,1766,1747,1730,1711,1757,1721,254,525,500,1220,1,1,50841502,893,-2.39,5.08,12,0.07,-735.00,346.00,3134,20230821,-43.97,1684,20240627,4.28,2500,-29.76,20240103,1684,4.28,20240627,3290,-46.63,20230821,1684,4.28,20240627,0.34,N,067290,500,254 억,,418522,N,N,1,N,00,N
|
|
20240712,110614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1751,1,2,0.06,56743943,32384,72.06,1739,1757,1739,2275,1225,1750,1752.22,0.82,0,8396,1783,1766,1747,1730,1711,1757,1721,254,525,500,1220,1,1,50841502,890,-2.38,5.06,12,0.06,-735.00,346.00,3134,20230821,-44.13,1684,20240627,3.98,2500,-29.96,20240103,1684,3.98,20240627,3290,-46.78,20230821,1684,3.98,20240627,0.34,N,067290,500,254 억,,418522,N,N,1,N,00,N
|
|
20240712,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,0,3,0.00,28892728,16498,36.71,1739,1755,1739,2275,1225,1750,1751.29,0.82,0,1933,1783,1766,1747,1730,1711,1757,1721,254,525,500,1220,1,1,50841502,890,-2.38,5.06,12,0.03,-735.00,346.00,3134,20230821,-44.16,1684,20240627,3.92,2500,-30.00,20240103,1684,3.92,20240627,3290,-46.81,20230821,1684,3.92,20240627,0.34,N,067290,500,254 억,,418522,N,N,1,N,00,N
|
|
20240712,090613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1752,2,2,0.11,1099105,632,1.41,1739,1752,1739,2275,1225,1750,1739.09,0.82,0,-4,1783,1766,1747,1730,1711,1757,1721,254,525,500,1220,1,1,50841502,891,-2.38,5.06,12,0.00,-735.00,346.00,3134,20230821,-44.10,1684,20240627,4.04,2500,-29.92,20240103,1684,4.04,20240627,3290,-46.75,20230821,1684,4.04,20240627,0.34,N,067290,500,254 억,,418522,N,N,1,N,00,N
|
|
20240711,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,1,2,0.06,78643373,44938,103.38,1764,1764,1728,2270,1225,1749,1750.04,0.82,0,3866,1764,1756,1746,1738,1728,1760,1742,254,521,500,1220,1,1,50841502,890,-2.38,5.06,12,0.09,-735.00,346.00,3134,20230821,-44.16,1684,20240627,3.92,2500,-30.00,20240103,1684,3.92,20240627,3290,-46.81,20230821,1684,3.92,20240627,0.34,N,067290,500,254 억,,414656,N,N,1,N,00,N
|
|
20240711,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1751,2,2,0.11,75188699,42958,98.83,1764,1764,1728,2270,1225,1749,1750.28,0.82,0,3618,1764,1756,1746,1738,1728,1760,1742,254,521,500,1220,1,1,50841502,890,-2.38,5.06,12,0.08,-735.00,346.00,3134,20230821,-44.13,1684,20240627,3.98,2500,-29.96,20240103,1684,3.98,20240627,3290,-46.78,20230821,1684,3.98,20240627,0.34,N,067290,500,254 억,,414656,N,N,0,N,00,N
|
|
20240711,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1752,3,2,0.17,72125543,41202,94.79,1764,1764,1728,2270,1225,1749,1750.53,0.82,0,3704,1764,1756,1746,1738,1728,1760,1742,254,521,500,1220,1,1,50841502,891,-2.38,5.06,12,0.08,-735.00,346.00,3134,20230821,-44.10,1684,20240627,4.04,2500,-29.92,20240103,1684,4.04,20240627,3290,-46.75,20230821,1684,4.04,20240627,0.34,N,067290,500,254 억,,414656,N,N,0,N,00,N
|
|
20240711,130613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1752,3,2,0.17,64296592,36717,84.47,1764,1764,1728,2270,1225,1749,1751.14,0.82,0,3196,1764,1756,1746,1738,1728,1760,1742,254,521,500,1220,1,1,50841502,891,-2.38,5.06,12,0.07,-735.00,346.00,3134,20230821,-44.10,1684,20240627,4.04,2500,-29.92,20240103,1684,4.04,20240627,3290,-46.75,20230821,1684,4.04,20240627,0.34,N,067290,500,254 억,,414656,N,N,0,N,00,N
|
|
20240711,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1753,4,2,0.23,45155573,25752,59.24,1764,1764,1728,2270,1225,1749,1753.48,0.82,0,602,1764,1756,1746,1738,1728,1760,1742,254,521,500,1220,1,1,50841502,891,-2.39,5.07,12,0.05,-735.00,346.00,3134,20230821,-44.07,1684,20240627,4.10,2500,-29.88,20240103,1684,4.10,20240627,3290,-46.72,20230821,1684,4.10,20240627,0.34,N,067290,500,254 억,,414656,N,N,0,N,00,N
|
|
20240711,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,5,2,0.29,41396736,23604,54.30,1764,1764,1728,2270,1225,1749,1753.80,0.82,0,431,1764,1756,1746,1738,1728,1760,1742,254,521,500,1220,1,1,50841502,892,-2.39,5.07,12,0.05,-735.00,346.00,3134,20230821,-44.03,1684,20240627,4.16,2500,-29.84,20240103,1684,4.16,20240627,3290,-46.69,20230821,1684,4.16,20240627,0.34,N,067290,500,254 억,,414656,N,N,0,N,00,N
|
|
20240711,100613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,1,2,0.06,26995324,15392,35.41,1764,1764,1728,2270,1225,1749,1753.85,0.82,0,-321,1764,1756,1746,1738,1728,1760,1742,254,521,500,1220,1,1,50841502,890,-2.38,5.06,12,0.03,-735.00,346.00,3134,20230821,-44.16,1684,20240627,3.92,2500,-30.00,20240103,1684,3.92,20240627,3290,-46.81,20230821,1684,3.92,20240627,0.34,N,067290,500,254 억,,414656,N,N,0,N,00,N
|
|
20240711,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1764,15,2,0.86,596232,338,0.78,1764,1764,1764,2270,1225,1749,1764.00,0.82,0,0,1764,1756,1746,1738,1728,1760,1742,254,521,500,1220,1,1,50841502,897,-2.40,5.10,12,0.00,-735.00,346.00,3134,20230821,-43.71,1684,20240627,4.75,2500,-29.44,20240103,1684,4.75,20240627,3290,-46.38,20230821,1684,4.75,20240627,0.34,N,067290,500,254 억,,414656,N,N,0,N,00,N
|
|
20240710,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1749,12,2,0.69,75830587,43467,97.27,1737,1754,1736,2255,1216,1737,1744.53,0.81,0,5009,1760,1748,1735,1723,1710,1754,1729,254,518,500,1210,1,1,50841502,889,-2.38,5.05,12,0.09,-735.00,346.00,3134,20230821,-44.19,1684,20240627,3.86,2500,-30.04,20240103,1684,3.86,20240627,3290,-46.84,20230821,1684,3.86,20240627,0.34,N,067290,500,254 억,,409763,N,N,1,N,00,N
|
|
20240710,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1747,10,2,0.58,73734228,42267,94.58,1737,1754,1736,2255,1216,1737,1744.49,0.81,0,4713,1760,1748,1735,1723,1710,1754,1729,254,518,500,1210,1,1,50841502,888,-2.38,5.05,12,0.08,-735.00,346.00,3134,20230821,-44.26,1684,20240627,3.74,2500,-30.12,20240103,1684,3.74,20240627,3290,-46.90,20230821,1684,3.74,20240627,0.34,N,067290,500,254 억,,409763,N,N,1,N,00,N
|
|
20240710,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1746,9,2,0.52,67634118,38778,86.77,1737,1754,1736,2255,1216,1737,1744.14,0.81,0,4536,1760,1748,1735,1723,1710,1754,1729,254,518,500,1210,1,1,50841502,888,-2.38,5.05,12,0.08,-735.00,346.00,3134,20230821,-44.29,1684,20240627,3.68,2500,-30.16,20240103,1684,3.68,20240627,3290,-46.93,20230821,1684,3.68,20240627,0.34,N,067290,500,254 억,,409763,N,N,1,N,00,N
|
|
20240710,130611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1744,7,2,0.40,52056292,29868,66.84,1737,1748,1736,2255,1216,1737,1742.88,0.81,0,3408,1760,1748,1735,1723,1710,1754,1729,254,518,500,1210,1,1,50841502,887,-2.37,5.04,12,0.06,-735.00,346.00,3134,20230821,-44.35,1684,20240627,3.56,2500,-30.24,20240103,1684,3.56,20240627,3290,-46.99,20230821,1684,3.56,20240627,0.34,N,067290,500,254 억,,409763,N,N,1,N,00,N
|
|
20240710,120611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1746,9,2,0.52,46662356,26776,59.92,1737,1748,1736,2255,1216,1737,1742.69,0.81,0,1789,1760,1748,1735,1723,1710,1754,1729,254,518,500,1210,1,1,50841502,888,-2.38,5.05,12,0.05,-735.00,346.00,3134,20230821,-44.29,1684,20240627,3.68,2500,-30.16,20240103,1684,3.68,20240627,3290,-46.93,20230821,1684,3.68,20240627,0.34,N,067290,500,254 억,,409763,N,N,1,N,00,N
|
|
20240710,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1746,9,2,0.52,36465668,20928,46.83,1737,1748,1736,2255,1216,1737,1742.43,0.81,0,1009,1760,1748,1735,1723,1710,1754,1729,254,518,500,1210,1,1,50841502,888,-2.38,5.05,12,0.04,-735.00,346.00,3134,20230821,-44.29,1684,20240627,3.68,2500,-30.16,20240103,1684,3.68,20240627,3290,-46.93,20230821,1684,3.68,20240627,0.34,N,067290,500,254 억,,409763,N,N,1,N,00,N
|
|
20240710,100607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1745,8,2,0.46,13027103,7475,16.73,1737,1748,1737,2255,1216,1737,1742.76,0.81,0,-2808,1760,1748,1735,1723,1710,1754,1729,254,518,500,1210,1,1,50841502,887,-2.37,5.04,12,0.01,-735.00,346.00,3134,20230821,-44.32,1684,20240627,3.62,2500,-30.20,20240103,1684,3.62,20240627,3290,-46.96,20230821,1684,3.62,20240627,0.34,N,067290,500,254 억,,409763,N,N,1,N,00,N
|
|
20240710,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1742,5,2,0.29,1271020,730,1.63,1737,1742,1737,2255,1216,1737,1741.12,0.81,0,-53,1760,1748,1735,1723,1710,1754,1729,254,518,500,1210,1,1,50841502,886,-2.37,5.03,12,0.00,-735.00,346.00,3134,20230821,-44.42,1684,20240627,3.44,2500,-30.32,20240103,1684,3.44,20240627,3290,-47.05,20230821,1684,3.44,20240627,0.34,N,067290,500,254 억,,409763,N,N,1,N,00,N
|
|
20240709,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1737,9,2,0.52,77573184,44672,86.57,1728,1747,1722,2245,1210,1728,1736.51,0.79,0,5701,1752,1739,1717,1704,1682,1746,1711,254,517,500,1200,1,1,50841502,883,-2.36,5.02,12,0.09,-735.00,346.00,3134,20230821,-44.58,1684,20240627,3.15,2500,-30.52,20240103,1684,3.15,20240627,3290,-47.20,20230821,1684,3.15,20240627,0.35,N,067290,500,254 억,,403991,N,N,1,N,00,N
|
|
20240709,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1736,8,2,0.46,73643043,42407,82.18,1728,1747,1722,2245,1210,1728,1736.58,0.79,0,5495,1752,1739,1717,1704,1682,1746,1711,254,517,500,1200,1,1,50841502,883,-2.36,5.02,12,0.08,-735.00,346.00,3134,20230821,-44.61,1684,20240627,3.09,2500,-30.56,20240103,1684,3.09,20240627,3290,-47.23,20230821,1684,3.09,20240627,0.35,N,067290,500,254 억,,403991,N,N,1,N,00,N
|
|
20240709,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1736,8,2,0.46,59515880,34238,66.35,1728,1747,1722,2245,1210,1728,1738.30,0.79,0,4505,1752,1739,1717,1704,1682,1746,1711,254,517,500,1200,1,1,50841502,883,-2.36,5.02,12,0.07,-735.00,346.00,3134,20230821,-44.61,1684,20240627,3.09,2500,-30.56,20240103,1684,3.09,20240627,3290,-47.23,20230821,1684,3.09,20240627,0.35,N,067290,500,254 억,,403991,N,N,1,N,00,N
|
|
20240709,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1736,8,2,0.46,55106124,31694,61.42,1728,1747,1722,2245,1210,1728,1738.69,0.79,0,4562,1752,1739,1717,1704,1682,1746,1711,254,517,500,1200,1,1,50841502,883,-2.36,5.02,12,0.06,-735.00,346.00,3134,20230821,-44.61,1684,20240627,3.09,2500,-30.56,20240103,1684,3.09,20240627,3290,-47.23,20230821,1684,3.09,20240627,0.35,N,067290,500,254 억,,403991,N,N,1,N,00,N
|
|
20240709,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1736,8,2,0.46,41227986,23672,45.87,1728,1747,1722,2245,1210,1728,1741.64,0.79,0,4445,1752,1739,1717,1704,1682,1746,1711,254,517,500,1200,1,1,50841502,883,-2.36,5.02,12,0.05,-735.00,346.00,3134,20230821,-44.61,1684,20240627,3.09,2500,-30.56,20240103,1684,3.09,20240627,3290,-47.23,20230821,1684,3.09,20240627,0.35,N,067290,500,254 억,,403991,N,N,1,N,00,N
|
|
20240709,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1743,15,2,0.87,35928531,20618,39.95,1728,1747,1722,2245,1210,1728,1742.58,0.79,0,3625,1752,1739,1717,1704,1682,1746,1711,254,517,500,1200,1,1,50841502,886,-2.37,5.04,12,0.04,-735.00,346.00,3134,20230821,-44.38,1684,20240627,3.50,2500,-30.28,20240103,1684,3.50,20240627,3290,-47.02,20230821,1684,3.50,20240627,0.35,N,067290,500,254 억,,403991,N,N,1,N,00,N
|
|
20240709,100611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1744,16,2,0.93,20021936,11505,22.29,1728,1745,1722,2245,1210,1728,1740.28,0.79,0,1136,1752,1739,1717,1704,1682,1746,1711,254,517,500,1200,1,1,50841502,887,-2.37,5.04,12,0.02,-735.00,346.00,3134,20230821,-44.35,1684,20240627,3.56,2500,-30.24,20240103,1684,3.56,20240627,3290,-46.99,20230821,1684,3.56,20240627,0.35,N,067290,500,254 억,,403991,N,N,1,N,00,N
|
|
20240709,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,12,2,0.69,460812,266,0.52,1728,1740,1722,2245,1210,1728,1732.38,0.79,0,48,1752,1739,1717,1704,1682,1746,1711,254,517,500,1200,1,1,50841502,885,-2.37,5.03,12,0.00,-735.00,346.00,3134,20230821,-44.48,1684,20240627,3.33,2500,-30.40,20240103,1684,3.33,20240627,3290,-47.11,20230821,1684,3.33,20240627,0.35,N,067290,500,254 억,,403991,N,N,1,N,00,N
|
|
20240708,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1728,18,2,1.05,88526944,51602,82.91,1710,1730,1695,2220,1197,1710,1715.52,0.74,0,30419,1736,1722,1706,1692,1676,1730,1700,254,510,500,1190,1,1,50841502,879,-2.35,4.99,12,0.10,-735.00,346.00,3134,20230821,-44.86,1684,20240627,2.61,2500,-30.88,20240103,1684,2.61,20240627,3290,-47.48,20230821,1684,2.61,20240627,0.34,N,067290,500,254 억,,374039,N,N,1,N,00,N
|
|
20240708,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,20,2,1.17,85437162,49813,80.03,1710,1730,1695,2220,1197,1710,1715.16,0.74,0,29454,1736,1722,1706,1692,1676,1730,1700,254,510,500,1190,1,1,50841502,880,-2.35,5.00,12,0.10,-735.00,346.00,3134,20230821,-44.80,1684,20240627,2.73,2500,-30.80,20240103,1684,2.73,20240627,3290,-47.42,20230821,1684,2.73,20240627,0.34,N,067290,500,254 억,,374039,N,N,3,N,00,N
|
|
20240708,140609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,11,2,0.64,60817030,35531,57.09,1710,1725,1695,2220,1197,1710,1711.66,0.74,0,20733,1736,1722,1706,1692,1676,1730,1700,254,510,500,1190,1,1,50841502,875,-2.34,4.97,12,0.07,-735.00,346.00,3134,20230821,-45.09,1684,20240627,2.20,2500,-31.16,20240103,1684,2.20,20240627,3290,-47.69,20230821,1684,2.20,20240627,0.34,N,067290,500,254 억,,374039,N,N,3,N,00,N
|
|
20240708,130605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,10,2,0.58,57848957,33807,54.32,1710,1725,1695,2220,1197,1710,1711.15,0.74,0,19234,1736,1722,1706,1692,1676,1730,1700,254,510,500,1190,1,1,50841502,874,-2.34,4.97,12,0.07,-735.00,346.00,3134,20230821,-45.12,1684,20240627,2.14,2500,-31.20,20240103,1684,2.14,20240627,3290,-47.72,20230821,1684,2.14,20240627,0.34,N,067290,500,254 억,,374039,N,N,3,N,00,N
|
|
20240708,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1722,12,2,0.70,43048952,25210,40.50,1710,1725,1695,2220,1197,1710,1707.61,0.74,0,16429,1736,1722,1706,1692,1676,1730,1700,254,510,500,1190,1,1,50841502,875,-2.34,4.98,12,0.05,-735.00,346.00,3134,20230821,-45.05,1684,20240627,2.26,2500,-31.12,20240103,1684,2.26,20240627,3290,-47.66,20230821,1684,2.26,20240627,0.34,N,067290,500,254 억,,374039,N,N,3,N,00,N
|
|
20240708,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,0,3,0.00,33925843,19891,31.96,1710,1725,1695,2220,1197,1710,1705.59,0.74,0,13305,1736,1722,1706,1692,1676,1730,1700,254,510,500,1190,1,1,50841502,869,-2.33,4.94,12,0.04,-735.00,346.00,3134,20230821,-45.44,1684,20240627,1.54,2500,-31.60,20240103,1684,1.54,20240627,3290,-48.02,20230821,1684,1.54,20240627,0.34,N,067290,500,254 억,,374039,N,N,3,N,00,N
|
|
20240708,100606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1711,1,2,0.06,22366727,13125,21.09,1710,1725,1695,2220,1197,1710,1704.13,0.74,0,8851,1736,1722,1706,1692,1676,1730,1700,254,510,500,1190,1,1,50841502,870,-2.33,4.95,12,0.03,-735.00,346.00,3134,20230821,-45.41,1684,20240627,1.60,2500,-31.56,20240103,1684,1.60,20240627,3290,-47.99,20230821,1684,1.60,20240627,0.34,N,067290,500,254 억,,374039,N,N,3,N,00,N
|
|
20240708,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,-10,5,-0.58,1559350,916,1.47,1710,1710,1700,2220,1197,1710,1702.35,0.74,0,364,1736,1722,1706,1692,1676,1730,1700,254,510,500,1190,1,1,50841502,864,-2.31,4.91,12,0.00,-735.00,346.00,3134,20230821,-45.76,1684,20240627,0.95,2500,-32.00,20240103,1684,0.95,20240627,3290,-48.33,20230821,1684,0.95,20240627,0.34,N,067290,500,254 억,,374039,N,N,3,N,00,N
|
|
20240705,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,8,2,0.47,106312660,62240,135.07,1701,1720,1690,2210,1192,1702,1708.11,0.71,0,12971,1724,1713,1699,1688,1674,1718,1693,254,508,500,1190,1,1,50841502,869,-2.33,4.94,12,0.12,-735.00,346.00,3134,20230821,-45.44,1684,20240627,1.54,2500,-31.60,20240103,1684,1.54,20240627,3290,-48.02,20230821,1684,1.54,20240627,0.34,N,067290,500,254 억,,361068,N,N,3,N,00,N
|
|
20240705,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,8,2,0.47,88590562,51876,112.58,1701,1720,1690,2210,1192,1702,1707.74,0.71,0,13091,1724,1713,1699,1688,1674,1718,1693,254,508,500,1190,1,1,50841502,869,-2.33,4.94,12,0.10,-735.00,346.00,3134,20230821,-45.44,1684,20240627,1.54,2500,-31.60,20240103,1684,1.54,20240627,3290,-48.02,20230821,1684,1.54,20240627,0.34,N,067290,500,254 억,,361068,N,N,0,N,00,N
|
|
20240705,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1714,12,2,0.71,60927232,35701,77.48,1701,1720,1690,2210,1192,1702,1706.60,0.71,0,5785,1724,1713,1699,1688,1674,1718,1693,254,508,500,1190,1,1,50841502,871,-2.33,4.95,12,0.07,-735.00,346.00,3134,20230821,-45.31,1684,20240627,1.78,2500,-31.44,20240103,1684,1.78,20240627,3290,-47.90,20230821,1684,1.78,20240627,0.34,N,067290,500,254 억,,361068,N,N,0,N,00,N
|
|
20240705,130605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,16,2,0.94,50990418,29915,64.92,1701,1719,1690,2210,1192,1702,1704.51,0.71,0,5281,1724,1713,1699,1688,1674,1718,1693,254,508,500,1190,1,1,50841502,873,-2.34,4.97,12,0.06,-735.00,346.00,3134,20230821,-45.18,1684,20240627,2.02,2500,-31.28,20240103,1684,2.02,20240627,3290,-47.78,20230821,1684,2.02,20240627,0.34,N,067290,500,254 억,,361068,N,N,0,N,00,N
|
|
20240705,120605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1703,1,2,0.06,33230222,19559,42.45,1701,1712,1690,2210,1192,1702,1698.97,0.71,0,4057,1724,1713,1699,1688,1674,1718,1693,254,508,500,1190,1,1,50841502,866,-2.32,4.92,12,0.04,-735.00,346.00,3134,20230821,-45.66,1684,20240627,1.13,2500,-31.88,20240103,1684,1.13,20240627,3290,-48.24,20230821,1684,1.13,20240627,0.34,N,067290,500,254 억,,361068,N,N,0,N,00,N
|
|
20240705,110603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,-3,5,-0.18,19348836,11395,24.73,1701,1712,1690,2210,1192,1702,1698.01,0.71,0,1235,1724,1713,1699,1688,1674,1718,1693,254,508,500,1190,1,1,50841502,864,-2.31,4.91,12,0.02,-735.00,346.00,3134,20230821,-45.79,1684,20240627,0.89,2500,-32.04,20240103,1684,0.89,20240627,3290,-48.36,20230821,1684,0.89,20240627,0.34,N,067290,500,254 억,,361068,N,N,0,N,00,N
|
|
20240705,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1698,-4,5,-0.24,13019271,7670,16.64,1701,1712,1690,2210,1192,1702,1697.43,0.71,0,1393,1724,1713,1699,1688,1674,1718,1693,254,508,500,1190,1,1,50841502,863,-2.31,4.91,12,0.02,-735.00,346.00,3134,20230821,-45.82,1684,20240627,0.83,2500,-32.08,20240103,1684,0.83,20240627,3290,-48.39,20230821,1684,0.83,20240627,0.34,N,067290,500,254 억,,361068,N,N,0,N,00,N
|
|
20240705,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1712,10,2,0.59,66350,39,0.08,1701,1712,1701,2210,1192,1702,1701.28,0.71,0,0,1724,1713,1699,1688,1674,1718,1693,254,508,500,1190,1,1,50841502,870,-2.33,4.95,12,0.00,-735.00,346.00,3134,20230821,-45.37,1684,20240627,1.66,2500,-31.52,20240103,1684,1.66,20240627,3290,-47.96,20230821,1684,1.66,20240627,0.34,N,067290,500,254 억,,361068,N,N,0,N,00,N
|
|
20240704,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1702,4,2,0.24,78281118,46045,85.55,1685,1710,1685,2205,1189,1698,1700.10,0.70,0,3687,1720,1709,1698,1687,1676,1714,1692,254,507,500,1180,1,1,50841502,865,-2.32,4.92,12,0.09,-735.00,346.00,3134,20230821,-45.69,1684,20240627,1.07,2500,-31.92,20240103,1684,1.07,20240627,3290,-48.27,20230821,1684,1.07,20240627,0.34,N,067290,500,254 억,,357374,N,N,1,N,00,N
|
|
20240704,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1703,5,2,0.29,67155807,39510,73.41,1685,1710,1685,2205,1189,1698,1699.72,0.70,0,-602,1720,1709,1698,1687,1676,1714,1692,254,507,500,1180,1,1,50841502,866,-2.32,4.92,12,0.08,-735.00,346.00,3134,20230821,-45.66,1684,20240627,1.13,2500,-31.88,20240103,1684,1.13,20240627,3290,-48.24,20230821,1684,1.13,20240627,0.34,N,067290,500,254 억,,357374,N,N,1,N,00,N
|
|
20240704,140603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1708,10,2,0.59,59733272,35163,65.33,1685,1710,1685,2205,1189,1698,1698.75,0.70,0,-602,1720,1709,1698,1687,1676,1714,1692,254,507,500,1180,1,1,50841502,868,-2.32,4.94,12,0.07,-735.00,346.00,3134,20230821,-45.50,1684,20240627,1.43,2500,-31.68,20240103,1684,1.43,20240627,3290,-48.09,20230821,1684,1.43,20240627,0.34,N,067290,500,254 억,,357374,N,N,1,N,00,N
|
|
20240704,130604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1706,8,2,0.47,57324588,33752,62.71,1685,1710,1685,2205,1189,1698,1698.41,0.70,0,-598,1720,1709,1698,1687,1676,1714,1692,254,507,500,1180,1,1,50841502,867,-2.32,4.93,12,0.07,-735.00,346.00,3134,20230821,-45.56,1684,20240627,1.31,2500,-31.76,20240103,1684,1.31,20240627,3290,-48.15,20230821,1684,1.31,20240627,0.34,N,067290,500,254 억,,357374,N,N,1,N,00,N
|
|
20240704,120602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1707,9,2,0.53,53007026,31211,57.99,1685,1710,1685,2205,1189,1698,1698.34,0.70,0,-598,1720,1709,1698,1687,1676,1714,1692,254,507,500,1180,1,1,50841502,868,-2.32,4.93,12,0.06,-735.00,346.00,3134,20230821,-45.53,1684,20240627,1.37,2500,-31.72,20240103,1684,1.37,20240627,3290,-48.12,20230821,1684,1.37,20240627,0.34,N,067290,500,254 억,,357374,N,N,1,N,00,N
|
|
20240704,110602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,2,2,0.12,49888868,29381,54.59,1685,1710,1685,2205,1189,1698,1698.00,0.70,0,-545,1720,1709,1698,1687,1676,1714,1692,254,507,500,1180,1,1,50841502,864,-2.31,4.91,12,0.06,-735.00,346.00,3134,20230821,-45.76,1684,20240627,0.95,2500,-32.00,20240103,1684,0.95,20240627,3290,-48.33,20230821,1684,0.95,20240627,0.34,N,067290,500,254 억,,357374,N,N,1,N,00,N
|
|
20240704,100602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,1,2,0.06,32965818,19453,36.14,1685,1710,1685,2205,1189,1698,1694.64,0.70,0,-3072,1720,1709,1698,1687,1676,1714,1692,254,507,500,1180,1,1,50841502,864,-2.31,4.91,12,0.04,-735.00,346.00,3134,20230821,-45.79,1684,20240627,0.89,2500,-32.04,20240103,1684,0.89,20240627,3290,-48.36,20230821,1684,0.89,20240627,0.34,N,067290,500,254 억,,357374,N,N,1,N,00,N
|
|
20240704,090603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,12,2,0.71,14829620,8756,16.27,1685,1710,1685,2205,1189,1698,1693.65,0.70,0,-2202,1720,1709,1698,1687,1676,1714,1692,254,507,500,1180,1,1,50841502,869,-2.33,4.94,12,0.02,-735.00,346.00,3134,20230821,-45.44,1684,20240627,1.54,2500,-31.60,20240103,1684,1.54,20240627,3290,-48.02,20230821,1684,1.54,20240627,0.34,N,067290,500,254 억,,357374,N,N,1,N,00,N
|
|
20240703,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1698,-23,5,-1.34,90799390,53609,297.02,1690,1709,1687,2235,1205,1721,1693.71,0.73,0,-14754,1739,1729,1720,1710,1701,1730,1711,254,514,500,1200,1,1,50841502,863,-2.31,4.91,12,0.11,-735.00,346.00,3134,20230821,-45.82,1684,20240627,0.83,2500,-32.08,20240103,1684,0.83,20240627,3290,-48.39,20230821,1684,0.83,20240627,0.33,N,067290,500,254 억,,372094,N,N,1,N,00,N
|
|
20240703,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1691,-30,5,-1.74,78119046,46122,255.54,1690,1709,1687,2235,1205,1721,1693.75,0.73,0,-14140,1739,1729,1720,1710,1701,1730,1711,254,514,500,1200,1,1,50841502,860,-2.30,4.89,12,0.09,-735.00,346.00,3134,20230821,-46.04,1684,20240627,0.42,2500,-32.36,20240103,1684,0.42,20240627,3290,-48.60,20230821,1684,0.42,20240627,0.33,N,067290,500,254 억,,372094,N,N,0,N,00,N
|
|
20240703,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-28,5,-1.63,55223171,32569,180.45,1690,1709,1690,2235,1205,1721,1695.57,0.73,0,-4600,1739,1729,1720,1710,1701,1730,1711,254,514,500,1200,1,1,50841502,861,-2.30,4.89,12,0.06,-735.00,346.00,3134,20230821,-45.98,1684,20240627,0.53,2500,-32.28,20240103,1684,0.53,20240627,3290,-48.54,20230821,1684,0.53,20240627,0.33,N,067290,500,254 억,,372094,N,N,0,N,00,N
|
|
20240703,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-28,5,-1.63,47902207,28242,156.47,1690,1709,1690,2235,1205,1721,1696.13,0.73,0,-4529,1739,1729,1720,1710,1701,1730,1711,254,514,500,1200,1,1,50841502,861,-2.30,4.89,12,0.06,-735.00,346.00,3134,20230821,-45.98,1684,20240627,0.53,2500,-32.28,20240103,1684,0.53,20240627,3290,-48.54,20230821,1684,0.53,20240627,0.33,N,067290,500,254 억,,372094,N,N,0,N,00,N
|
|
20240703,120600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1699,-22,5,-1.28,39742517,23426,129.79,1690,1709,1690,2235,1205,1721,1696.51,0.73,0,-4071,1739,1729,1720,1710,1701,1730,1711,254,514,500,1200,1,1,50841502,864,-2.31,4.91,12,0.05,-735.00,346.00,3134,20230821,-45.79,1684,20240627,0.89,2500,-32.04,20240103,1684,0.89,20240627,3290,-48.36,20230821,1684,0.89,20240627,0.33,N,067290,500,254 억,,372094,N,N,0,N,00,N
|
|
20240703,110602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1697,-24,5,-1.39,33061330,19488,107.97,1690,1709,1690,2235,1205,1721,1696.50,0.73,0,-2676,1739,1729,1720,1710,1701,1730,1711,254,514,500,1200,1,1,50841502,863,-2.31,4.90,12,0.04,-735.00,346.00,3134,20230821,-45.85,1684,20240627,0.77,2500,-32.12,20240103,1684,0.77,20240627,3290,-48.42,20230821,1684,0.77,20240627,0.33,N,067290,500,254 억,,372094,N,N,0,N,00,N
|
|
20240703,100602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1705,-16,5,-0.93,14912719,8780,48.65,1690,1709,1690,2235,1205,1721,1698.49,0.73,0,-254,1739,1729,1720,1710,1701,1730,1711,254,514,500,1200,1,1,50841502,867,-2.32,4.93,12,0.02,-735.00,346.00,3134,20230821,-45.60,1684,20240627,1.25,2500,-31.80,20240103,1684,1.25,20240627,3290,-48.18,20230821,1684,1.25,20240627,0.33,N,067290,500,254 억,,372094,N,N,0,N,00,N
|
|
20240703,090600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1694,-27,5,-1.57,7773384,4591,25.44,1690,1709,1690,2235,1205,1721,1693.18,0.73,0,1189,1739,1729,1720,1710,1701,1730,1711,254,514,500,1200,1,1,50841502,861,-2.30,4.90,12,0.01,-735.00,346.00,3134,20230821,-45.95,1684,20240627,0.59,2500,-32.24,20240103,1684,0.59,20240627,3290,-48.51,20230821,1684,0.59,20240627,0.33,N,067290,500,254 억,,372094,N,N,0,N,00,N
|
|
20240702,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,0,3,0.00,30950230,18039,35.74,1721,1730,1711,2235,1205,1721,1715.74,0.73,0,140,1740,1730,1715,1705,1690,1735,1710,254,514,500,1200,1,1,50841502,875,-2.34,4.97,12,0.04,-735.00,346.00,3134,20230821,-45.09,1684,20240627,2.20,2500,-31.16,20240103,1684,2.20,20240627,3290,-47.69,20230821,1684,2.20,20240627,0.34,N,067290,500,254 억,,371954,N,N,0,N,00,N
|
|
20240702,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-1,5,-0.06,29317276,17090,33.86,1721,1730,1711,2235,1205,1721,1715.46,0.73,0,-14,1740,1730,1715,1705,1690,1735,1710,254,514,500,1200,1,1,50841502,874,-2.34,4.97,12,0.03,-735.00,346.00,3134,20230821,-45.12,1684,20240627,2.14,2500,-31.20,20240103,1684,2.14,20240627,3290,-47.72,20230821,1684,2.14,20240627,0.34,N,067290,500,254 억,,371954,N,N,0,N,00,N
|
|
20240702,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,-2,5,-0.12,25535531,14887,29.50,1721,1730,1711,2235,1205,1721,1715.29,0.73,0,-495,1740,1730,1715,1705,1690,1735,1710,254,514,500,1200,1,1,50841502,874,-2.34,4.97,12,0.03,-735.00,346.00,3134,20230821,-45.15,1684,20240627,2.08,2500,-31.24,20240103,1684,2.08,20240627,3290,-47.75,20230821,1684,2.08,20240627,0.34,N,067290,500,254 억,,371954,N,N,0,N,00,N
|
|
20240702,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-1,5,-0.06,19998751,11660,23.10,1721,1730,1711,2235,1205,1721,1715.16,0.73,0,-852,1740,1730,1715,1705,1690,1735,1710,254,514,500,1200,1,1,50841502,874,-2.34,4.97,12,0.02,-735.00,346.00,3134,20230821,-45.12,1684,20240627,2.14,2500,-31.20,20240103,1684,2.14,20240627,3290,-47.72,20230821,1684,2.14,20240627,0.34,N,067290,500,254 억,,371954,N,N,0,N,00,N
|
|
20240702,120600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-1,5,-0.06,19176981,11182,22.15,1721,1730,1711,2235,1205,1721,1714.99,0.73,0,-794,1740,1730,1715,1705,1690,1735,1710,254,514,500,1200,1,1,50841502,874,-2.34,4.97,12,0.02,-735.00,346.00,3134,20230821,-45.12,1684,20240627,2.14,2500,-31.20,20240103,1684,2.14,20240627,3290,-47.72,20230821,1684,2.14,20240627,0.34,N,067290,500,254 억,,371954,N,N,0,N,00,N
|
|
20240702,110559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,-2,5,-0.12,17249789,10060,19.93,1721,1730,1711,2235,1205,1721,1714.69,0.73,0,-724,1740,1730,1715,1705,1690,1735,1710,254,514,500,1200,1,1,50841502,874,-2.34,4.97,12,0.02,-735.00,346.00,3134,20230821,-45.15,1684,20240627,2.08,2500,-31.24,20240103,1684,2.08,20240627,3290,-47.75,20230821,1684,2.08,20240627,0.34,N,067290,500,254 억,,371954,N,N,0,N,00,N
|
|
20240702,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,0,3,0.00,9454662,5512,10.92,1721,1730,1711,2235,1205,1721,1715.29,0.73,0,-762,1740,1730,1715,1705,1690,1735,1710,254,514,500,1200,1,1,50841502,875,-2.34,4.97,12,0.01,-735.00,346.00,3134,20230821,-45.09,1684,20240627,2.20,2500,-31.16,20240103,1684,2.20,20240627,3290,-47.69,20230821,1684,2.20,20240627,0.34,N,067290,500,254 억,,371954,N,N,0,N,00,N
|
|
20240702,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1715,-6,5,-0.35,1029101,598,1.18,1721,1721,1715,2235,1205,1721,1720.90,0.73,0,-27,1740,1730,1715,1705,1690,1735,1710,254,514,500,1200,1,1,50841502,872,-2.33,4.96,12,0.00,-735.00,346.00,3134,20230821,-45.28,1684,20240627,1.84,2500,-31.40,20240103,1684,1.84,20240627,3290,-47.87,20230821,1684,1.84,20240627,0.34,N,067290,500,254 억,,371954,N,N,0,N,00,N
|
|
20240701,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,31,2,1.83,86425147,50462,83.81,1710,1725,1700,2195,1183,1690,1712.68,0.72,0,3500,1710,1699,1692,1681,1674,1705,1687,254,505,500,1180,1,1,50841502,875,-2.34,4.97,12,0.10,-735.00,346.00,3134,20230821,-45.09,1684,20240627,2.20,2500,-31.16,20240103,1684,2.20,20240627,3290,-47.69,20230821,1684,2.20,20240627,0.34,N,067290,500,254 억,,368525,N,N,1,N,00,N
|
|
20240701,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1714,24,2,1.42,83746140,48903,81.22,1710,1725,1700,2195,1183,1690,1712.49,0.72,0,3410,1710,1699,1692,1681,1674,1705,1687,254,505,500,1180,1,1,50841502,871,-2.33,4.95,12,0.10,-735.00,346.00,3134,20230821,-45.31,1684,20240627,1.78,2500,-31.44,20240103,1684,1.78,20240627,3290,-47.90,20230821,1684,1.78,20240627,0.34,N,067290,500,254 억,,368525,N,N,1,N,00,N
|
|
20240701,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1711,21,2,1.24,75890526,44312,73.59,1710,1725,1700,2195,1183,1690,1712.64,0.72,0,3705,1710,1699,1692,1681,1674,1705,1687,254,505,500,1180,1,1,50841502,870,-2.33,4.95,12,0.09,-735.00,346.00,3134,20230821,-45.41,1684,20240627,1.60,2500,-31.56,20240103,1684,1.60,20240627,3290,-47.99,20230821,1684,1.60,20240627,0.34,N,067290,500,254 억,,368525,N,N,1,N,00,N
|
|
20240701,130558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1711,21,2,1.24,75545438,44111,73.26,1710,1725,1700,2195,1183,1690,1712.62,0.72,0,3744,1710,1699,1692,1681,1674,1705,1687,254,505,500,1180,1,1,50841502,870,-2.33,4.95,12,0.09,-735.00,346.00,3134,20230821,-45.41,1684,20240627,1.60,2500,-31.56,20240103,1684,1.60,20240627,3290,-47.99,20230821,1684,1.60,20240627,0.34,N,067290,500,254 억,,368525,N,N,1,N,00,N
|
|
20240701,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,28,2,1.66,62027641,36237,60.18,1710,1718,1700,2195,1183,1690,1711.72,0.72,0,2226,1710,1699,1692,1681,1674,1705,1687,254,505,500,1180,1,1,50841502,873,-2.34,4.97,12,0.07,-735.00,346.00,3134,20230821,-45.18,1684,20240627,2.02,2500,-31.28,20240103,1684,2.02,20240627,3290,-47.78,20230821,1684,2.02,20240627,0.34,N,067290,500,254 억,,368525,N,N,1,N,00,N
|
|
20240701,110558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1715,25,2,1.48,49827927,29124,48.37,1710,1717,1700,2195,1183,1690,1710.89,0.72,0,-969,1710,1699,1692,1681,1674,1705,1687,254,505,500,1180,1,1,50841502,872,-2.33,4.96,12,0.06,-735.00,346.00,3134,20230821,-45.28,1684,20240627,1.84,2500,-31.40,20240103,1684,1.84,20240627,3290,-47.87,20230821,1684,1.84,20240627,0.34,N,067290,500,254 억,,368525,N,N,1,N,00,N
|
|
20240701,100557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1712,22,2,1.30,30844143,18033,29.95,1710,1715,1700,2195,1183,1690,1710.43,0.72,0,-747,1710,1699,1692,1681,1674,1705,1687,254,505,500,1180,1,1,50841502,870,-2.33,4.95,12,0.04,-735.00,346.00,3134,20230821,-45.37,1684,20240627,1.66,2500,-31.52,20240103,1684,1.66,20240627,3290,-47.96,20230821,1684,1.66,20240627,0.34,N,067290,500,254 억,,368525,N,N,1,N,00,N
|
|
20240701,090556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1711,21,2,1.24,20422639,11943,19.84,1710,1711,1710,2195,1183,1690,1710.01,0.72,0,-1017,1710,1699,1692,1681,1674,1705,1687,254,505,500,1180,1,1,50841502,870,-2.33,4.95,12,0.02,-735.00,346.00,3134,20230821,-45.41,1684,20240627,1.60,2500,-31.56,20240103,1684,1.60,20240627,3290,-47.99,20230821,1684,1.60,20240627,0.34,N,067290,500,254 억,,368525,N,N,1,N,00,N
|