130 lines
53 KiB
CSV
130 lines
53 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20240930,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1685,-27,5,-1.58,425769652,252845,66.70,1703,1711,1666,2225,1199,1712,1683.89,0.60,0,24271,1796,1754,1726,1684,1656,1740,1670,254,513,500,1190,1,1,50841502,857,-2.29,4.87,12,0.50,-735.00,346.00,2839,20230919,-40.65,1482,20240906,13.70,2500,-32.60,20240103,1482,13.70,20240906,2745,-38.62,20231107,1482,13.70,20240906,0.23,N,067290,500,254 억,,306887,N,N,0,N,00,N
|
|
20240930,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1671,-41,5,-2.39,396066688,235114,62.02,1703,1711,1666,2225,1199,1712,1684.55,0.60,0,20052,1796,1754,1726,1684,1656,1740,1670,254,513,500,1190,1,1,50841502,850,-2.27,4.83,12,0.46,-735.00,346.00,2839,20230919,-41.14,1482,20240906,12.75,2500,-33.16,20240103,1482,12.75,20240906,2745,-39.13,20231107,1482,12.75,20240906,0.23,N,067290,500,254 억,,306887,N,N,0,N,00,N
|
|
20240930,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1679,-33,5,-1.93,344495600,204305,53.89,1703,1711,1666,2225,1199,1712,1686.16,0.60,0,17047,1796,1754,1726,1684,1656,1740,1670,254,513,500,1190,1,1,50841502,854,-2.28,4.85,12,0.40,-735.00,346.00,2839,20230919,-40.86,1482,20240906,13.29,2500,-32.84,20240103,1482,13.29,20240906,2745,-38.83,20231107,1482,13.29,20240906,0.23,N,067290,500,254 억,,306887,N,N,0,N,00,N
|
|
20240930,130632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1688,-24,5,-1.40,310242252,183912,48.51,1703,1711,1666,2225,1199,1712,1686.88,0.60,0,15330,1796,1754,1726,1684,1656,1740,1670,254,513,500,1190,1,1,50841502,858,-2.30,4.88,12,0.36,-735.00,346.00,2839,20230919,-40.54,1482,20240906,13.90,2500,-32.48,20240103,1482,13.90,20240906,2745,-38.51,20231107,1482,13.90,20240906,0.23,N,067290,500,254 억,,306887,N,N,0,N,00,N
|
|
20240930,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1678,-34,5,-1.99,286777267,169958,44.83,1703,1711,1666,2225,1199,1712,1687.31,0.60,0,12027,1796,1754,1726,1684,1656,1740,1670,254,513,500,1190,1,1,50841502,853,-2.28,4.85,12,0.33,-735.00,346.00,2839,20230919,-40.89,1482,20240906,13.23,2500,-32.88,20240103,1482,13.23,20240906,2745,-38.87,20231107,1482,13.23,20240906,0.23,N,067290,500,254 억,,306887,N,N,0,N,00,N
|
|
20240930,110627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1684,-28,5,-1.64,251264178,148746,39.24,1703,1711,1671,2225,1199,1712,1689.19,0.60,0,12848,1796,1754,1726,1684,1656,1740,1670,254,513,500,1190,1,1,50841502,856,-2.29,4.87,12,0.29,-735.00,346.00,2839,20230919,-40.68,1482,20240906,13.63,2500,-32.64,20240103,1482,13.63,20240906,2745,-38.65,20231107,1482,13.63,20240906,0.23,N,067290,500,254 억,,306887,N,N,0,N,00,N
|
|
20240930,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,-23,5,-1.34,204114772,120736,31.85,1703,1711,1671,2225,1199,1712,1690.55,0.60,0,9258,1796,1754,1726,1684,1656,1740,1670,254,513,500,1190,1,1,50841502,859,-2.30,4.88,12,0.24,-735.00,346.00,2839,20230919,-40.51,1482,20240906,13.97,2500,-32.44,20240103,1482,13.97,20240906,2745,-38.47,20231107,1482,13.97,20240906,0.23,N,067290,500,254 억,,306887,N,N,0,N,00,N
|
|
20240930,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1706,-6,5,-0.35,28889803,16970,4.48,1703,1711,1699,2225,1199,1712,1702.29,0.60,0,1915,1796,1754,1726,1684,1656,1740,1670,254,513,500,1190,1,1,50841502,867,-2.32,4.93,12,0.03,-735.00,346.00,2839,20230919,-39.91,1482,20240906,15.11,2500,-31.76,20240103,1482,15.11,20240906,2745,-37.85,20231107,1482,15.11,20240906,0.23,N,067290,500,254 억,,306887,N,N,0,N,00,N
|
|
20240927,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1712,-29,5,-1.67,647763439,376159,127.91,1757,1768,1698,2260,1219,1741,1722.13,0.76,0,-81467,1773,1756,1737,1720,1701,1765,1729,254,519,500,1210,1,1,50841502,870,-2.33,4.95,12,0.74,-735.00,346.00,2839,20230919,-39.70,1482,20240906,15.52,2500,-31.52,20240103,1482,15.52,20240906,2745,-37.63,20231107,1482,15.52,20240906,0.23,N,067290,500,254 억,,388235,N,N,0,N,00,N
|
|
20240927,150632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1709,-32,5,-1.84,615637216,357376,121.52,1757,1768,1698,2260,1219,1741,1722.66,0.76,0,-78177,1773,1756,1737,1720,1701,1765,1729,254,519,500,1210,1,1,50841502,869,-2.33,4.94,12,0.70,-735.00,346.00,2839,20230919,-39.80,1482,20240906,15.32,2500,-31.64,20240103,1482,15.32,20240906,2745,-37.74,20231107,1482,15.32,20240906,0.23,N,067290,500,254 억,,388235,N,N,0,N,00,N
|
|
20240927,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1716,-25,5,-1.44,491772692,284668,96.80,1757,1768,1710,2260,1219,1741,1727.53,0.76,0,-73446,1773,1756,1737,1720,1701,1765,1729,254,519,500,1210,1,1,50841502,872,-2.33,4.96,12,0.56,-735.00,346.00,2839,20230919,-39.56,1482,20240906,15.79,2500,-31.36,20240103,1482,15.79,20240906,2745,-37.49,20231107,1482,15.79,20240906,0.23,N,067290,500,254 억,,388235,N,N,0,N,00,N
|
|
20240927,130631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,-20,5,-1.15,408035058,235788,80.18,1757,1768,1715,2260,1219,1741,1730.52,0.76,0,-75888,1773,1756,1737,1720,1701,1765,1729,254,519,500,1210,1,1,50841502,875,-2.34,4.97,12,0.46,-735.00,346.00,2839,20230919,-39.38,1482,20240906,16.13,2500,-31.16,20240103,1482,16.13,20240906,2745,-37.30,20231107,1482,16.13,20240906,0.23,N,067290,500,254 억,,388235,N,N,0,N,00,N
|
|
20240927,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-21,5,-1.21,357657054,206499,70.22,1757,1768,1718,2260,1219,1741,1732.00,0.76,0,-66691,1773,1756,1737,1720,1701,1765,1729,254,519,500,1210,1,1,50841502,874,-2.34,4.97,12,0.41,-735.00,346.00,2839,20230919,-39.42,1482,20240906,16.06,2500,-31.20,20240103,1482,16.06,20240906,2745,-37.34,20231107,1482,16.06,20240906,0.23,N,067290,500,254 억,,388235,N,N,0,N,00,N
|
|
20240927,110631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1731,-10,5,-0.57,228589326,131665,44.77,1757,1768,1724,2260,1219,1741,1736.14,0.76,0,-28880,1773,1756,1737,1720,1701,1765,1729,254,519,500,1210,1,1,50841502,880,-2.36,5.00,12,0.26,-735.00,346.00,2839,20230919,-39.03,1482,20240906,16.80,2500,-30.76,20240103,1482,16.80,20240906,2745,-36.94,20231107,1482,16.80,20240906,0.23,N,067290,500,254 억,,388235,N,N,0,N,00,N
|
|
20240927,100631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,-1,5,-0.06,181795062,104620,35.58,1757,1768,1724,2260,1219,1741,1737.67,0.76,0,-22783,1773,1756,1737,1720,1701,1765,1729,254,519,500,1210,1,1,50841502,885,-2.37,5.03,12,0.21,-735.00,346.00,2839,20230919,-38.71,1482,20240906,17.41,2500,-30.40,20240103,1482,17.41,20240906,2745,-36.61,20231107,1482,17.41,20240906,0.23,N,067290,500,254 억,,388235,N,N,0,N,00,N
|
|
20240927,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1731,-10,5,-0.57,88523572,50709,17.24,1757,1768,1731,2260,1219,1741,1745.72,0.76,0,-17794,1773,1756,1737,1720,1701,1765,1729,254,519,500,1210,1,1,50841502,880,-2.36,5.00,12,0.10,-735.00,346.00,2839,20230919,-39.03,1482,20240906,16.80,2500,-30.76,20240103,1482,16.80,20240906,2745,-36.94,20231107,1482,16.80,20240906,0.23,N,067290,500,254 억,,388235,N,N,0,N,00,N
|
|
20240926,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1741,15,2,0.87,506944120,292141,47.59,1726,1754,1718,2240,1209,1726,1735.26,0.77,0,-1562,1800,1763,1741,1704,1682,1752,1693,254,514,500,1200,1,1,50841502,885,-2.37,5.03,12,0.57,-735.00,346.00,2849,20230915,-38.89,1482,20240906,17.48,2500,-30.36,20240103,1482,17.48,20240906,2745,-36.58,20231107,1482,17.48,20240906,0.22,N,067290,500,254 억,,389974,N,N,0,N,00,N
|
|
20240926,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1740,14,2,0.81,476388020,274585,44.73,1726,1754,1718,2240,1209,1726,1734.95,0.77,0,-3423,1800,1763,1741,1704,1682,1752,1693,254,514,500,1200,1,1,50841502,885,-2.37,5.03,12,0.54,-735.00,346.00,2849,20230915,-38.93,1482,20240906,17.41,2500,-30.40,20240103,1482,17.41,20240906,2745,-36.61,20231107,1482,17.41,20240906,0.22,N,067290,500,254 억,,389974,N,N,0,N,00,N
|
|
20240926,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1743,17,2,0.98,399148613,230051,37.48,1726,1754,1718,2240,1209,1726,1735.06,0.77,0,-15704,1800,1763,1741,1704,1682,1752,1693,254,514,500,1200,1,1,50841502,886,-2.37,5.04,12,0.45,-735.00,346.00,2849,20230915,-38.82,1482,20240906,17.61,2500,-30.28,20240103,1482,17.61,20240906,2745,-36.50,20231107,1482,17.61,20240906,0.22,N,067290,500,254 억,,389974,N,N,0,N,00,N
|
|
20240926,130627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1747,21,2,1.22,367686866,211992,34.53,1726,1754,1718,2240,1209,1726,1734.45,0.77,0,-15836,1800,1763,1741,1704,1682,1752,1693,254,514,500,1200,1,1,50841502,888,-2.38,5.05,12,0.42,-735.00,346.00,2849,20230915,-38.68,1482,20240906,17.88,2500,-30.12,20240103,1482,17.88,20240906,2745,-36.36,20231107,1482,17.88,20240906,0.22,N,067290,500,254 억,,389974,N,N,0,N,00,N
|
|
20240926,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1737,11,2,0.64,329682967,190167,30.98,1726,1754,1718,2240,1209,1726,1733.66,0.77,0,-20964,1800,1763,1741,1704,1682,1752,1693,254,514,500,1200,1,1,50841502,883,-2.36,5.02,12,0.37,-735.00,346.00,2849,20230915,-39.03,1482,20240906,17.21,2500,-30.52,20240103,1482,17.21,20240906,2745,-36.72,20231107,1482,17.21,20240906,0.22,N,067290,500,254 억,,389974,N,N,0,N,00,N
|
|
20240926,110627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1741,15,2,0.87,285142968,164510,26.80,1726,1754,1718,2240,1209,1726,1733.30,0.77,0,-17075,1800,1763,1741,1704,1682,1752,1693,254,514,500,1200,1,1,50841502,885,-2.37,5.03,12,0.32,-735.00,346.00,2849,20230915,-38.89,1482,20240906,17.48,2500,-30.36,20240103,1482,17.48,20240906,2745,-36.58,20231107,1482,17.48,20240906,0.22,N,067290,500,254 억,,389974,N,N,0,N,00,N
|
|
20240926,100627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1734,8,2,0.46,229663371,132510,21.59,1726,1754,1718,2240,1209,1726,1733.19,0.77,0,-16558,1800,1763,1741,1704,1682,1752,1693,254,514,500,1200,1,1,50841502,882,-2.36,5.01,12,0.26,-735.00,346.00,2849,20230915,-39.14,1482,20240906,17.00,2500,-30.64,20240103,1482,17.00,20240906,2745,-36.83,20231107,1482,17.00,20240906,0.22,N,067290,500,254 억,,389974,N,N,0,N,00,N
|
|
20240926,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1724,-2,5,-0.12,81412847,47215,7.69,1726,1739,1718,2240,1209,1726,1724.29,0.77,0,9205,1800,1763,1741,1704,1682,1752,1693,254,514,500,1200,1,1,50841502,877,-2.35,4.98,12,0.09,-735.00,346.00,2849,20230915,-39.49,1482,20240906,16.33,2500,-31.04,20240103,1482,16.33,20240906,2745,-37.19,20231107,1482,16.33,20240906,0.22,N,067290,500,254 억,,389974,N,N,0,N,00,N
|
|
20240925,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1726,-34,5,-1.93,1063190651,610225,58.08,1760,1778,1719,2285,1232,1760,1742.32,0.75,0,8401,1877,1818,1768,1709,1659,1793,1684,254,525,500,1230,1,1,50841502,878,-2.35,4.99,12,1.20,-735.00,346.00,2849,20230915,-39.42,1482,20240906,16.46,2500,-30.96,20240103,1482,16.46,20240906,2755,-37.35,20230925,1482,16.46,20240906,0.20,N,067290,500,254 억,,381452,N,N,0,N,00,N
|
|
20240925,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1727,-33,5,-1.88,996744339,571791,54.43,1760,1778,1719,2285,1232,1760,1743.20,0.75,0,5904,1877,1818,1768,1709,1659,1793,1684,254,525,500,1230,1,1,50841502,878,-2.35,4.99,12,1.12,-735.00,346.00,2849,20230915,-39.38,1482,20240906,16.53,2500,-30.92,20240103,1482,16.53,20240906,2755,-37.31,20230925,1482,16.53,20240906,0.20,N,067290,500,254 억,,381452,N,N,0,N,00,N
|
|
20240925,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1743,-17,5,-0.97,854681672,489841,46.63,1760,1778,1719,2285,1232,1760,1744.81,0.75,0,11654,1877,1818,1768,1709,1659,1793,1684,254,525,500,1230,1,1,50841502,886,-2.37,5.04,12,0.96,-735.00,346.00,2849,20230915,-38.82,1482,20240906,17.61,2500,-30.28,20240103,1482,17.61,20240906,2755,-36.73,20230925,1482,17.61,20240906,0.20,N,067290,500,254 억,,381452,N,N,0,N,00,N
|
|
20240925,130625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,-6,5,-0.34,809410171,463944,44.16,1760,1778,1719,2285,1232,1760,1744.63,0.75,0,13683,1877,1818,1768,1709,1659,1793,1684,254,525,500,1230,1,1,50841502,892,-2.39,5.07,12,0.91,-735.00,346.00,2849,20230915,-38.43,1482,20240906,18.35,2500,-29.84,20240103,1482,18.35,20240906,2755,-36.33,20230925,1482,18.35,20240906,0.20,N,067290,500,254 억,,381452,N,N,0,N,00,N
|
|
20240925,120623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1761,1,2,0.06,744327967,426796,40.62,1760,1778,1719,2285,1232,1760,1743.99,0.75,0,28492,1877,1818,1768,1709,1659,1793,1684,254,525,500,1230,1,1,50841502,895,-2.40,5.09,12,0.84,-735.00,346.00,2849,20230915,-38.19,1482,20240906,18.83,2500,-29.56,20240103,1482,18.83,20240906,2755,-36.08,20230925,1482,18.83,20240906,0.20,N,067290,500,254 억,,381452,N,N,0,N,00,N
|
|
20240925,110621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1759,-1,5,-0.06,623291093,357972,34.07,1760,1778,1719,2285,1232,1760,1741.17,0.75,0,44696,1877,1818,1768,1709,1659,1793,1684,254,525,500,1230,1,1,50841502,894,-2.39,5.08,12,0.70,-735.00,346.00,2849,20230915,-38.26,1482,20240906,18.69,2500,-29.64,20240103,1482,18.69,20240906,2755,-36.15,20230925,1482,18.69,20240906,0.20,N,067290,500,254 억,,381452,N,N,0,N,00,N
|
|
20240925,100624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1750,-10,5,-0.57,508021642,291769,27.77,1760,1778,1719,2285,1232,1760,1741.18,0.75,0,45162,1877,1818,1768,1709,1659,1793,1684,254,525,500,1230,1,1,50841502,890,-2.38,5.06,12,0.57,-735.00,346.00,2849,20230915,-38.57,1482,20240906,18.08,2500,-30.00,20240103,1482,18.08,20240906,2755,-36.48,20230925,1482,18.08,20240906,0.20,N,067290,500,254 억,,381452,N,N,0,N,00,N
|
|
20240925,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,10,2,0.57,125192595,71541,6.81,1760,1773,1722,2285,1232,1760,1749.94,0.75,0,9268,1877,1818,1768,1709,1659,1793,1684,254,525,500,1230,1,1,50841502,900,-2.41,5.12,12,0.14,-735.00,346.00,2849,20230915,-37.87,1482,20240906,19.43,2500,-29.20,20240103,1482,19.43,20240906,2755,-35.75,20230925,1482,19.43,20240906,0.20,N,067290,500,254 억,,381452,N,N,0,N,00,N
|
|
20240924,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,-40,5,-2.22,1833732438,1041933,35.54,1800,1827,1718,2340,1260,1800,1759.93,0.79,0,-20068,1973,1886,1838,1751,1703,1862,1727,254,540,500,1260,1,1,50841502,895,-2.39,5.09,12,2.05,-735.00,346.00,2901,20230913,-39.33,1482,20240906,18.76,2500,-29.60,20240103,1482,18.76,20240906,2755,-36.12,20230925,1482,18.76,20240906,0.18,N,067290,500,254 억,,401593,N,N,0,N,00,N
|
|
20240924,150621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,-10,5,-0.56,1673238749,951550,32.46,1800,1827,1718,2340,1260,1800,1758.43,0.79,0,-15468,1973,1886,1838,1751,1703,1862,1727,254,540,500,1260,1,1,50841502,910,-2.44,5.17,12,1.87,-735.00,346.00,2901,20230913,-38.30,1482,20240906,20.78,2500,-28.40,20240103,1482,20.78,20240906,2755,-35.03,20230925,1482,20.78,20240906,0.18,N,067290,500,254 억,,401593,N,N,0,N,00,N
|
|
20240924,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,-32,5,-1.78,1426904167,813492,27.75,1800,1827,1718,2340,1260,1800,1754.05,0.79,0,29369,1973,1886,1838,1751,1703,1862,1727,254,540,500,1260,1,1,50841502,899,-2.41,5.11,12,1.60,-735.00,346.00,2901,20230913,-39.06,1482,20240906,19.30,2500,-29.28,20240103,1482,19.30,20240906,2755,-35.83,20230925,1482,19.30,20240906,0.18,N,067290,500,254 억,,401593,N,N,0,N,00,N
|
|
20240924,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,-35,5,-1.94,1318586573,751968,25.65,1800,1827,1718,2340,1260,1800,1753.51,0.79,0,34393,1973,1886,1838,1751,1703,1862,1727,254,540,500,1260,1,1,50841502,897,-2.40,5.10,12,1.48,-735.00,346.00,2901,20230913,-39.16,1482,20240906,19.10,2500,-29.40,20240103,1482,19.10,20240906,2755,-35.93,20230925,1482,19.10,20240906,0.18,N,067290,500,254 억,,401593,N,N,0,N,00,N
|
|
20240924,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,-46,5,-2.56,1231875227,702606,23.97,1800,1827,1718,2340,1260,1800,1753.29,0.79,0,31370,1973,1886,1838,1751,1703,1862,1727,254,540,500,1260,1,1,50841502,892,-2.39,5.07,12,1.38,-735.00,346.00,2901,20230913,-39.54,1482,20240906,18.35,2500,-29.84,20240103,1482,18.35,20240906,2755,-36.33,20230925,1482,18.35,20240906,0.18,N,067290,500,254 억,,401593,N,N,0,N,00,N
|
|
20240924,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1746,-54,5,-3.00,1165746719,664789,22.68,1800,1827,1718,2340,1260,1800,1753.56,0.79,0,23509,1973,1886,1838,1751,1703,1862,1727,254,540,500,1260,1,1,50841502,888,-2.38,5.05,12,1.31,-735.00,346.00,2901,20230913,-39.81,1482,20240906,17.81,2500,-30.16,20240103,1482,17.81,20240906,2755,-36.62,20230925,1482,17.81,20240906,0.18,N,067290,500,254 억,,401593,N,N,0,N,00,N
|
|
20240924,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1742,-58,5,-3.22,1036158667,590623,20.15,1800,1827,1718,2340,1260,1800,1754.35,0.79,0,33696,1973,1886,1838,1751,1703,1862,1727,254,540,500,1260,1,1,50841502,886,-2.37,5.03,12,1.16,-735.00,346.00,2901,20230913,-39.95,1482,20240906,17.54,2500,-30.32,20240103,1482,17.54,20240906,2755,-36.77,20230925,1482,17.54,20240906,0.18,N,067290,500,254 억,,401593,N,N,0,N,00,N
|
|
20240924,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,-1,5,-0.06,229574887,128041,4.37,1800,1827,1760,2340,1260,1800,1792.98,0.79,0,-13074,1973,1886,1838,1751,1703,1862,1727,254,540,500,1260,1,1,50841502,915,-2.45,5.20,12,0.25,-735.00,346.00,2901,20230913,-37.99,1482,20240906,21.39,2500,-28.04,20240103,1482,21.39,20240906,2755,-34.70,20230925,1482,21.39,20240906,0.18,N,067290,500,254 억,,401593,N,N,0,N,00,N
|
|
20240923,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-200,5,-10.00,5339127767,2896751,27.32,1920,1925,1790,2600,1400,2000,1843.19,0.68,0,54473,2380,2190,1895,1705,1410,2285,1800,254,600,500,1400,1,1,50841502,915,-2.45,5.20,12,5.70,-735.00,346.00,2977,20230912,-39.54,1482,20240906,21.46,2500,-28.00,20240103,1482,21.46,20240906,2755,-34.66,20230925,1482,21.46,20240906,0.18,N,067290,500,254 억,,348087,N,N,0,N,00,N
|
|
20240923,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1809,-191,5,-9.55,5079708915,2752917,25.97,1920,1925,1790,2600,1400,2000,1845.14,0.68,0,80099,2380,2190,1895,1705,1410,2285,1800,254,600,500,1400,1,1,50841502,920,-2.46,5.23,12,5.41,-735.00,346.00,2977,20230912,-39.23,1482,20240906,22.06,2500,-27.64,20240103,1482,22.06,20240906,2755,-34.34,20230925,1482,22.06,20240906,0.18,N,067290,500,254 억,,348087,N,N,0,N,00,N
|
|
20240923,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1809,-191,5,-9.55,4720716932,2553783,24.09,1920,1925,1790,2600,1400,2000,1848.45,0.68,0,111202,2380,2190,1895,1705,1410,2285,1800,254,600,500,1400,1,1,50841502,920,-2.46,5.23,12,5.02,-735.00,346.00,2977,20230912,-39.23,1482,20240906,22.06,2500,-27.64,20240103,1482,22.06,20240906,2755,-34.34,20230925,1482,22.06,20240906,0.18,N,067290,500,254 억,,348087,N,N,0,N,00,N
|
|
20240923,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1826,-174,5,-8.70,4496442193,2429794,22.92,1920,1925,1790,2600,1400,2000,1850.47,0.68,0,113975,2380,2190,1895,1705,1410,2285,1800,254,600,500,1400,1,1,50841502,928,-2.48,5.28,12,4.78,-735.00,346.00,2977,20230912,-38.66,1482,20240906,23.21,2500,-26.96,20240103,1482,23.21,20240906,2755,-33.72,20230925,1482,23.21,20240906,0.18,N,067290,500,254 억,,348087,N,N,0,N,00,N
|
|
20240923,120617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1821,-179,5,-8.95,4157663613,2242912,21.16,1920,1925,1790,2600,1400,2000,1853.61,0.68,0,99798,2380,2190,1895,1705,1410,2285,1800,254,600,500,1400,1,1,50841502,926,-2.48,5.26,12,4.41,-735.00,346.00,2977,20230912,-38.83,1482,20240906,22.87,2500,-27.16,20240103,1482,22.87,20240906,2755,-33.90,20230925,1482,22.87,20240906,0.18,N,067290,500,254 억,,348087,N,N,0,N,00,N
|
|
20240923,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1846,-154,5,-7.70,3889108484,2096667,19.78,1920,1925,1790,2600,1400,2000,1854.82,0.68,0,128863,2380,2190,1895,1705,1410,2285,1800,254,600,500,1400,1,1,50841502,939,-2.51,5.34,12,4.12,-735.00,346.00,2977,20230912,-37.99,1482,20240906,24.56,2500,-26.16,20240103,1482,24.56,20240906,2755,-32.99,20230925,1482,24.56,20240906,0.18,N,067290,500,254 억,,348087,N,N,0,N,00,N
|
|
20240923,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1837,-163,5,-8.15,3459095905,1863725,17.58,1920,1925,1790,2600,1400,2000,1855.92,0.68,0,164500,2380,2190,1895,1705,1410,2285,1800,254,600,500,1400,1,1,50841502,934,-2.50,5.31,12,3.67,-735.00,346.00,2977,20230912,-38.29,1482,20240906,23.95,2500,-26.52,20240103,1482,23.95,20240906,2755,-33.32,20230925,1482,23.95,20240906,0.18,N,067290,500,254 억,,348087,N,N,0,N,00,N
|
|
20240923,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1877,-123,5,-6.15,1385320394,729342,6.88,1920,1925,1863,2600,1400,2000,1899.25,0.68,0,-21361,2380,2190,1895,1705,1410,2285,1800,254,600,500,1400,1,1,50841502,954,-2.55,5.42,12,1.43,-735.00,346.00,2977,20230912,-36.95,1482,20240906,26.65,2500,-24.92,20240103,1482,26.65,20240906,2755,-31.87,20230925,1482,26.65,20240906,0.18,N,067290,500,254 억,,348087,N,N,0,N,00,N
|
|
20240913,160548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1649,119,2,7.78,266437816,166265,260.70,1555,1660,1530,1989,1071,1530,1602.38,1.03,0,30561,1563,1546,1518,1501,1473,1555,1510,254,459,500,1070,1,1,50841502,838,-2.24,4.77,12,0.33,-735.00,346.00,2977,20230912,-44.61,1482,20240906,11.27,2500,-34.04,20240103,1482,11.27,20240906,3045,-45.85,20230913,1482,11.27,20240906,0.19,N,067290,500,254 억,,522195,N,N,0,N,00,N
|
|
20240913,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1616,86,2,5.62,150629373,95398,149.58,1555,1620,1530,1989,1071,1530,1578.96,1.03,0,12899,1563,1546,1518,1501,1473,1555,1510,254,459,500,1070,1,1,50841502,822,-2.20,4.67,12,0.19,-735.00,346.00,2977,20230912,-45.72,1482,20240906,9.04,2500,-35.36,20240103,1482,9.04,20240906,3045,-46.93,20230913,1482,9.04,20240906,0.19,N,067290,500,254 억,,522195,N,N,0,N,00,N
|
|
20240913,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1578,48,2,3.14,85707602,54977,86.20,1555,1595,1530,1989,1071,1530,1558.97,1.03,0,7447,1563,1546,1518,1501,1473,1555,1510,254,459,500,1070,1,1,50841502,802,-2.15,4.56,12,0.11,-735.00,346.00,2977,20230912,-46.99,1482,20240906,6.48,2500,-36.88,20240103,1482,6.48,20240906,3045,-48.18,20230913,1482,6.48,20240906,0.19,N,067290,500,254 억,,522195,N,N,0,N,00,N
|
|
20240913,130552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1573,43,2,2.81,69020211,44428,69.66,1555,1574,1530,1989,1071,1530,1553.53,1.03,0,6493,1563,1546,1518,1501,1473,1555,1510,254,459,500,1070,1,1,50841502,800,-2.14,4.55,12,0.09,-735.00,346.00,2977,20230912,-47.16,1482,20240906,6.14,2500,-37.08,20240103,1482,6.14,20240906,3045,-48.34,20230913,1482,6.14,20240906,0.19,N,067290,500,254 억,,522195,N,N,0,N,00,N
|
|
20240913,120553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,23,2,1.50,49092722,31678,49.67,1555,1563,1530,1989,1071,1530,1549.74,1.03,0,1151,1563,1546,1518,1501,1473,1555,1510,254,459,500,1070,1,1,50841502,790,-2.11,4.49,12,0.06,-735.00,346.00,2977,20230912,-47.83,1482,20240906,4.79,2500,-37.88,20240103,1482,4.79,20240906,3045,-49.00,20230913,1482,4.79,20240906,0.19,N,067290,500,254 억,,522195,N,N,0,N,00,N
|
|
20240913,110554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1555,25,2,1.63,42274114,27295,42.80,1555,1563,1530,1989,1071,1530,1548.79,1.03,0,1191,1563,1546,1518,1501,1473,1555,1510,254,459,500,1070,1,1,50841502,791,-2.12,4.49,12,0.05,-735.00,346.00,2977,20230912,-47.77,1482,20240906,4.93,2500,-37.80,20240103,1482,4.93,20240906,3045,-48.93,20230913,1482,4.93,20240906,0.19,N,067290,500,254 억,,522195,N,N,0,N,00,N
|
|
20240913,100555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,23,2,1.50,34882657,22534,35.33,1555,1563,1530,1989,1071,1530,1548.00,1.03,0,222,1563,1546,1518,1501,1473,1555,1510,254,459,500,1070,1,1,50841502,790,-2.11,4.49,12,0.04,-735.00,346.00,2977,20230912,-47.83,1482,20240906,4.79,2500,-37.88,20240103,1482,4.79,20240906,3045,-49.00,20230913,1482,4.79,20240906,0.19,N,067290,500,254 억,,522195,N,N,0,N,00,N
|
|
20240913,090557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1563,33,2,2.16,10276645,6595,10.34,1555,1563,1540,1989,1071,1530,1558.25,1.03,0,-2188,1563,1546,1518,1501,1473,1555,1510,254,459,500,1070,1,1,50841502,795,-2.13,4.52,12,0.01,-735.00,346.00,2977,20230912,-47.50,1482,20240906,5.47,2500,-37.48,20240103,1482,5.47,20240906,3045,-48.67,20230913,1482,5.47,20240906,0.19,N,067290,500,254 억,,522195,N,N,0,N,00,N
|
|
20240912,160547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1530,41,2,2.75,92255443,60611,144.79,1500,1535,1490,1935,1043,1489,1522.08,1.02,0,5792,1523,1505,1497,1479,1471,1502,1476,254,446,500,1040,1,1,50841502,778,-2.08,4.42,12,0.12,-735.00,346.00,2977,20230912,-48.61,1482,20240906,3.24,2500,-38.80,20240103,1482,3.24,20240906,3125,-51.04,20230912,1482,3.24,20240906,0.19,N,067290,500,254 억,,516421,N,N,0,N,00,N
|
|
20240912,150551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1526,37,2,2.48,82334572,54117,129.28,1500,1535,1490,1935,1043,1489,1521.42,1.02,0,5334,1523,1505,1497,1479,1471,1502,1476,254,446,500,1040,1,1,50841502,776,-2.08,4.41,12,0.11,-735.00,346.00,2977,20230912,-48.74,1482,20240906,2.97,2500,-38.96,20240103,1482,2.97,20240906,3125,-51.17,20230912,1482,2.97,20240906,0.19,N,067290,500,254 억,,516421,N,N,0,N,00,N
|
|
20240912,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,35,2,2.35,72334339,47555,113.60,1500,1535,1490,1935,1043,1489,1521.07,1.02,0,4129,1523,1505,1497,1479,1471,1502,1476,254,446,500,1040,1,1,50841502,775,-2.07,4.40,12,0.09,-735.00,346.00,2977,20230912,-48.81,1482,20240906,2.83,2500,-39.04,20240103,1482,2.83,20240906,3125,-51.23,20230912,1482,2.83,20240906,0.19,N,067290,500,254 억,,516421,N,N,0,N,00,N
|
|
20240912,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1525,36,2,2.42,61683625,40541,96.85,1500,1535,1490,1935,1043,1489,1521.51,1.02,0,2108,1523,1505,1497,1479,1471,1502,1476,254,446,500,1040,1,1,50841502,775,-2.07,4.41,12,0.08,-735.00,346.00,2977,20230912,-48.77,1482,20240906,2.90,2500,-39.00,20240103,1482,2.90,20240906,3125,-51.20,20230912,1482,2.90,20240906,0.19,N,067290,500,254 억,,516421,N,N,0,N,00,N
|
|
20240912,120550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,33,2,2.22,54746700,35977,85.94,1500,1535,1490,1935,1043,1489,1521.71,1.02,0,2116,1523,1505,1497,1479,1471,1502,1476,254,446,500,1040,1,1,50841502,774,-2.07,4.40,12,0.07,-735.00,346.00,2977,20230912,-48.87,1482,20240906,2.70,2500,-39.12,20240103,1482,2.70,20240906,3125,-51.30,20230912,1482,2.70,20240906,0.19,N,067290,500,254 억,,516421,N,N,0,N,00,N
|
|
20240912,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,30,2,2.01,47120904,30965,73.97,1500,1535,1490,1935,1043,1489,1521.75,1.02,0,901,1523,1505,1497,1479,1471,1502,1476,254,446,500,1040,1,1,50841502,772,-2.07,4.39,12,0.06,-735.00,346.00,2977,20230912,-48.98,1482,20240906,2.50,2500,-39.24,20240103,1482,2.50,20240906,3125,-51.39,20230912,1482,2.50,20240906,0.19,N,067290,500,254 억,,516421,N,N,0,N,00,N
|
|
20240912,100550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1528,39,2,2.62,45027482,29584,70.67,1500,1535,1490,1935,1043,1489,1522.02,1.02,0,889,1523,1505,1497,1479,1471,1502,1476,254,446,500,1040,1,1,50841502,777,-2.08,4.42,12,0.06,-735.00,346.00,2977,20230912,-48.67,1482,20240906,3.10,2500,-38.88,20240103,1482,3.10,20240906,3125,-51.10,20230912,1482,3.10,20240906,0.19,N,067290,500,254 억,,516421,N,N,0,N,00,N
|
|
20240912,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1490,1,2,0.07,225812,151,0.36,1500,1500,1490,1935,1043,1489,1495.44,1.02,0,-29,1523,1505,1497,1479,1471,1502,1476,254,446,500,1040,1,1,50841502,758,-2.03,4.31,12,0.00,-735.00,346.00,2977,20230912,-49.95,1482,20240906,0.54,2500,-40.40,20240103,1482,0.54,20240906,3125,-52.32,20230912,1482,0.54,20240906,0.19,N,067290,500,254 억,,516421,N,N,0,N,00,N
|
|
20240911,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1489,-14,5,-0.93,62684207,41860,61.21,1515,1515,1489,1953,1053,1503,1497.46,1.03,0,-7843,1546,1524,1508,1486,1470,1535,1497,254,450,500,1050,1,1,50841502,757,-2.03,4.30,12,0.08,-735.00,346.00,2977,20230912,-49.98,1482,20240906,0.47,2500,-40.44,20240103,1482,0.47,20240906,3125,-52.35,20230912,1482,0.47,20240906,0.19,N,067290,500,254 억,,524133,N,N,0,N,00,N
|
|
20240911,150542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,-7,5,-0.47,61891739,41328,60.44,1515,1515,1489,1953,1053,1503,1497.56,1.03,0,-7311,1546,1524,1508,1486,1470,1535,1497,254,450,500,1050,1,1,50841502,761,-2.04,4.32,12,0.08,-735.00,346.00,2977,20230912,-49.75,1482,20240906,0.94,2500,-40.16,20240103,1482,0.94,20240906,3125,-52.13,20230912,1482,0.94,20240906,0.19,N,067290,500,254 억,,524133,N,N,0,N,00,N
|
|
20240911,140542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,1,2,0.07,43529352,29028,42.45,1515,1515,1489,1953,1053,1503,1499.56,1.03,0,-2349,1546,1524,1508,1486,1470,1535,1497,254,450,500,1050,1,1,50841502,765,-2.05,4.35,12,0.06,-735.00,346.00,2977,20230912,-49.48,1482,20240906,1.48,2500,-39.84,20240103,1482,1.48,20240906,3125,-51.87,20230912,1482,1.48,20240906,0.19,N,067290,500,254 억,,524133,N,N,0,N,00,N
|
|
20240911,130541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,1,2,0.07,41614168,27751,40.58,1515,1515,1489,1953,1053,1503,1499.55,1.03,0,-2086,1546,1524,1508,1486,1470,1535,1497,254,450,500,1050,1,1,50841502,765,-2.05,4.35,12,0.05,-735.00,346.00,2977,20230912,-49.48,1482,20240906,1.48,2500,-39.84,20240103,1482,1.48,20240906,3125,-51.87,20230912,1482,1.48,20240906,0.19,N,067290,500,254 억,,524133,N,N,0,N,00,N
|
|
20240911,120544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,1,2,0.07,37277790,24861,36.36,1515,1515,1489,1953,1053,1503,1499.44,1.03,0,-96,1546,1524,1508,1486,1470,1535,1497,254,450,500,1050,1,1,50841502,765,-2.05,4.35,12,0.05,-735.00,346.00,2977,20230912,-49.48,1482,20240906,1.48,2500,-39.84,20240103,1482,1.48,20240906,3125,-51.87,20230912,1482,1.48,20240906,0.19,N,067290,500,254 억,,524133,N,N,0,N,00,N
|
|
20240911,110537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-8,5,-0.53,27507603,18326,26.80,1515,1515,1494,1953,1053,1503,1501.01,1.03,0,1499,1546,1524,1508,1486,1470,1535,1497,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.04,-735.00,346.00,2977,20230912,-49.78,1482,20240906,0.88,2500,-40.20,20240103,1482,0.88,20240906,3125,-52.16,20230912,1482,0.88,20240906,0.19,N,067290,500,254 억,,524133,N,N,0,N,00,N
|
|
20240911,100537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1507,4,2,0.27,12412209,8250,12.06,1515,1515,1495,1953,1053,1503,1504.52,1.03,0,1445,1546,1524,1508,1486,1470,1535,1497,254,450,500,1050,1,1,50841502,766,-2.05,4.36,12,0.02,-735.00,346.00,2977,20230912,-49.38,1482,20240906,1.69,2500,-39.72,20240103,1482,1.69,20240906,3125,-51.78,20230912,1482,1.69,20240906,0.19,N,067290,500,254 억,,524133,N,N,0,N,00,N
|
|
20240911,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1515,12,2,0.80,120276,80,0.12,1515,1515,1515,1953,1053,1503,1515.00,1.03,0,0,1546,1524,1508,1486,1470,1535,1497,254,450,500,1050,1,1,50841502,770,-2.06,4.38,12,0.00,-735.00,346.00,2977,20230912,-49.11,1482,20240906,2.23,2500,-39.40,20240103,1482,2.23,20240906,3125,-51.52,20230912,1482,2.23,20240906,0.19,N,067290,500,254 억,,524133,N,N,0,N,00,N
|
|
20240910,160539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,6,2,0.40,102617154,68381,79.28,1497,1530,1492,1946,1048,1497,1500.67,1.07,0,-18407,1527,1511,1498,1482,1469,1520,1491,254,449,500,1040,1,1,50841502,764,-2.04,4.34,12,0.13,-735.00,346.00,2977,20230912,-49.51,1482,20240906,1.42,2500,-39.88,20240103,1482,1.42,20240906,3125,-51.90,20230912,1482,1.42,20240906,0.19,N,067290,500,254 억,,542826,N,N,0,N,00,N
|
|
20240910,150542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1493,-4,5,-0.27,101772162,67818,78.63,1497,1530,1492,1946,1048,1497,1500.67,1.07,0,-18024,1527,1511,1498,1482,1469,1520,1491,254,449,500,1040,1,1,50841502,759,-2.03,4.32,12,0.13,-735.00,346.00,2977,20230912,-49.85,1482,20240906,0.74,2500,-40.28,20240103,1482,0.74,20240906,3125,-52.22,20230912,1482,0.74,20240906,0.19,N,067290,500,254 억,,542826,N,N,0,N,00,N
|
|
20240910,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,0,3,0.00,93584714,62335,72.27,1497,1530,1493,1946,1048,1497,1501.32,1.07,0,-17730,1527,1511,1498,1482,1469,1520,1491,254,449,500,1040,1,1,50841502,761,-2.04,4.33,12,0.12,-735.00,346.00,2977,20230912,-49.71,1482,20240906,1.01,2500,-40.12,20240103,1482,1.01,20240906,3125,-52.10,20230912,1482,1.01,20240906,0.19,N,067290,500,254 억,,542826,N,N,0,N,00,N
|
|
20240910,130539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1501,4,2,0.27,43997509,29217,33.87,1497,1530,1493,1946,1048,1497,1505.89,1.07,0,-12240,1527,1511,1498,1482,1469,1520,1491,254,449,500,1040,1,1,50841502,763,-2.04,4.34,12,0.06,-735.00,346.00,2977,20230912,-49.58,1482,20240906,1.28,2500,-39.96,20240103,1482,1.28,20240906,3125,-51.97,20230912,1482,1.28,20240906,0.19,N,067290,500,254 억,,542826,N,N,0,N,00,N
|
|
20240910,120539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,6,2,0.40,35503454,23544,27.30,1497,1530,1493,1946,1048,1497,1507.96,1.07,0,-11868,1527,1511,1498,1482,1469,1520,1491,254,449,500,1040,1,1,50841502,764,-2.04,4.34,12,0.05,-735.00,346.00,2977,20230912,-49.51,1482,20240906,1.42,2500,-39.88,20240103,1482,1.42,20240906,3125,-51.90,20230912,1482,1.42,20240906,0.19,N,067290,500,254 억,,542826,N,N,0,N,00,N
|
|
20240910,110538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1507,10,2,0.67,31430438,20837,24.16,1497,1530,1493,1946,1048,1497,1508.40,1.07,0,-9357,1527,1511,1498,1482,1469,1520,1491,254,449,500,1040,1,1,50841502,766,-2.05,4.36,12,0.04,-735.00,346.00,2977,20230912,-49.38,1482,20240906,1.69,2500,-39.72,20240103,1482,1.69,20240906,3125,-51.78,20230912,1482,1.69,20240906,0.19,N,067290,500,254 억,,542826,N,N,0,N,00,N
|
|
20240910,100541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,12,2,0.80,29209638,19362,22.45,1497,1530,1493,1946,1048,1497,1508.61,1.07,0,-8537,1527,1511,1498,1482,1469,1520,1491,254,449,500,1040,1,1,50841502,767,-2.05,4.36,12,0.04,-735.00,346.00,2977,20230912,-49.31,1482,20240906,1.82,2500,-39.64,20240103,1482,1.82,20240906,3125,-51.71,20230912,1482,1.82,20240906,0.19,N,067290,500,254 억,,542826,N,N,0,N,00,N
|
|
20240910,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,21,2,1.40,2317034,1539,1.78,1497,1520,1497,1946,1048,1497,1505.55,1.07,0,42,1527,1511,1498,1482,1469,1520,1491,254,449,500,1040,1,1,50841502,772,-2.07,4.39,12,0.00,-735.00,346.00,2977,20230912,-49.01,1482,20240906,2.43,2500,-39.28,20240103,1482,2.43,20240906,3125,-51.42,20230912,1482,2.43,20240906,0.19,N,067290,500,254 억,,542826,N,N,0,N,00,N
|
|
20240909,160529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,-21,5,-1.38,120399690,80326,61.98,1490,1514,1485,1973,1063,1518,1498.90,1.01,0,27285,1584,1550,1516,1482,1448,1534,1466,254,455,500,1060,1,1,50841502,761,-2.04,4.33,12,0.16,-735.00,346.00,3025,20230901,-50.51,1482,20240906,1.01,2500,-40.12,20240103,1482,1.01,20240906,3125,-52.10,20230912,1482,1.01,20240906,0.19,N,067290,500,254 억,,515578,N,N,0,N,00,N
|
|
20240909,150532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,-15,5,-0.99,108325637,72267,55.76,1490,1514,1485,1973,1063,1518,1498.96,1.01,0,27236,1584,1550,1516,1482,1448,1534,1466,254,455,500,1060,1,1,50841502,764,-2.04,4.34,12,0.14,-735.00,346.00,3025,20230901,-50.31,1482,20240906,1.42,2500,-39.88,20240103,1482,1.42,20240906,3125,-51.90,20230912,1482,1.42,20240906,0.19,N,067290,500,254 억,,515578,N,N,0,N,00,N
|
|
20240909,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1510,-8,5,-0.53,86040827,57448,44.32,1490,1514,1485,1973,1063,1518,1497.72,1.01,0,21471,1584,1550,1516,1482,1448,1534,1466,254,455,500,1060,1,1,50841502,768,-2.05,4.36,12,0.11,-735.00,346.00,3025,20230901,-50.08,1482,20240906,1.89,2500,-39.60,20240103,1482,1.89,20240906,3125,-51.68,20230912,1482,1.89,20240906,0.19,N,067290,500,254 억,,515578,N,N,0,N,00,N
|
|
20240909,130534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1513,-5,5,-0.33,83901468,56031,43.23,1490,1514,1485,1973,1063,1518,1497.41,1.01,0,21165,1584,1550,1516,1482,1448,1534,1466,254,455,500,1060,1,1,50841502,769,-2.06,4.37,12,0.11,-735.00,346.00,3025,20230901,-49.98,1482,20240906,2.09,2500,-39.48,20240103,1482,2.09,20240906,3125,-51.58,20230912,1482,2.09,20240906,0.19,N,067290,500,254 억,,515578,N,N,0,N,00,N
|
|
20240909,120530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,-14,5,-0.92,69709230,46617,35.97,1490,1505,1485,1973,1063,1518,1495.36,1.01,0,21357,1584,1550,1516,1482,1448,1534,1466,254,455,500,1060,1,1,50841502,765,-2.05,4.35,12,0.09,-735.00,346.00,3025,20230901,-50.28,1482,20240906,1.48,2500,-39.84,20240103,1482,1.48,20240906,3125,-51.87,20230912,1482,1.48,20240906,0.19,N,067290,500,254 억,,515578,N,N,0,N,00,N
|
|
20240909,110531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,-14,5,-0.92,58920749,39430,30.42,1490,1505,1485,1973,1063,1518,1494.31,1.01,0,16103,1584,1550,1516,1482,1448,1534,1466,254,455,500,1060,1,1,50841502,765,-2.05,4.35,12,0.08,-735.00,346.00,3025,20230901,-50.28,1482,20240906,1.48,2500,-39.84,20240103,1482,1.48,20240906,3125,-51.87,20230912,1482,1.48,20240906,0.19,N,067290,500,254 억,,515578,N,N,0,N,00,N
|
|
20240909,100535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,-21,5,-1.38,56865945,38061,29.37,1490,1505,1485,1973,1063,1518,1494.07,1.01,0,16228,1584,1550,1516,1482,1448,1534,1466,254,455,500,1060,1,1,50841502,761,-2.04,4.33,12,0.07,-735.00,346.00,3025,20230901,-50.51,1482,20240906,1.01,2500,-40.12,20240103,1482,1.01,20240906,3125,-52.10,20230912,1482,1.01,20240906,0.19,N,067290,500,254 억,,515578,N,N,0,N,00,N
|
|
20240909,090530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1490,-28,5,-1.84,2225895,1494,1.15,1490,1492,1489,1973,1063,1518,1489.89,1.01,0,-1034,1584,1550,1516,1482,1448,1534,1466,254,455,500,1060,1,1,50841502,758,-2.03,4.31,12,0.00,-735.00,346.00,3025,20230901,-50.74,1482,20240906,0.54,2500,-40.40,20240103,1482,0.54,20240906,3125,-52.32,20230912,1482,0.54,20240906,0.19,N,067290,500,254 억,,515578,N,N,0,N,00,N
|
|
20240906,160524,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1518,-23,5,-1.49,193409016,129010,102.80,1528,1550,1482,2000,1079,1541,1499.18,1.08,0,-35229,1615,1578,1553,1516,1491,1565,1503,254,459,500,1070,1,1,50841502,772,-2.07,4.39,12,0.25,-735.00,346.00,3025,20230831,-49.82,1482,20240906,2.43,2500,-39.28,20240103,1482,2.43,20240906,3125,-51.42,20230912,1482,2.43,20240906,0.20,N,067290,500,254 억,,550974,N,N,0,N,00,N
|
|
20240906,150532,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1501,-40,5,-2.60,169185822,112958,90.01,1528,1550,1482,2000,1079,1541,1497.78,1.08,0,-34840,1615,1578,1553,1516,1491,1565,1503,254,459,500,1070,1,1,50841502,763,-2.04,4.34,12,0.22,-735.00,346.00,3025,20230831,-50.38,1482,20240906,1.28,2500,-39.96,20240103,1482,1.28,20240906,3125,-51.97,20230912,1482,1.28,20240906,0.20,N,067290,500,254 억,,550974,N,N,0,N,00,N
|
|
20240906,140534,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1495,-46,5,-2.99,162584164,108560,86.50,1528,1550,1482,2000,1079,1541,1497.64,1.08,0,-32087,1615,1578,1553,1516,1491,1565,1503,254,459,500,1070,1,1,50841502,760,-2.03,4.32,12,0.21,-735.00,346.00,3025,20230831,-50.58,1482,20240906,0.88,2500,-40.20,20240103,1482,0.88,20240906,3125,-52.16,20230912,1482,0.88,20240906,0.20,N,067290,500,254 억,,550974,N,N,0,N,00,N
|
|
20240906,130531,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1494,-47,5,-3.05,133711683,89298,71.16,1528,1550,1482,2000,1079,1541,1497.36,1.08,0,-27510,1615,1578,1553,1516,1491,1565,1503,254,459,500,1070,1,1,50841502,760,-2.03,4.32,12,0.18,-735.00,346.00,3025,20230831,-50.61,1482,20240906,0.81,2500,-40.24,20240103,1482,0.81,20240906,3125,-52.19,20230912,1482,0.81,20240906,0.20,N,067290,500,254 억,,550974,N,N,0,N,00,N
|
|
20240906,120532,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1495,-46,5,-2.99,110319255,73589,58.64,1528,1550,1482,2000,1079,1541,1499.13,1.08,0,-20259,1615,1578,1553,1516,1491,1565,1503,254,459,500,1070,1,1,50841502,760,-2.03,4.32,12,0.14,-735.00,346.00,3025,20230831,-50.58,1482,20240906,0.88,2500,-40.20,20240103,1482,0.88,20240906,3125,-52.16,20230912,1482,0.88,20240906,0.20,N,067290,500,254 억,,550974,N,N,0,N,00,N
|
|
20240906,110534,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1490,-51,5,-3.31,86001738,57276,45.64,1528,1550,1482,2000,1079,1541,1501.53,1.08,0,-14143,1615,1578,1553,1516,1491,1565,1503,254,459,500,1070,1,1,50841502,758,-2.03,4.31,12,0.11,-735.00,346.00,3025,20230831,-50.74,1482,20240906,0.54,2500,-40.40,20240103,1482,0.54,20240906,3125,-52.32,20230912,1482,0.54,20240906,0.20,N,067290,500,254 억,,550974,N,N,0,N,00,N
|
|
20240906,100529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1507,-34,5,-2.21,70122541,46605,37.14,1528,1550,1490,2000,1079,1541,1504.61,1.08,0,-11817,1615,1578,1553,1516,1491,1565,1503,254,459,500,1070,1,1,50841502,766,-2.05,4.36,12,0.09,-735.00,346.00,3025,20230831,-50.18,1490,20240906,1.14,2500,-39.72,20240103,1490,1.14,20240906,3125,-51.78,20230912,1490,1.14,20240906,0.20,N,067290,500,254 억,,550974,N,N,0,N,00,N
|
|
20240906,090533,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1540,-1,5,-0.06,925801,605,0.48,1528,1550,1528,2000,1079,1541,1530.25,1.08,0,-57,1615,1578,1553,1516,1491,1565,1503,254,459,500,1070,1,1,50841502,783,-2.10,4.45,12,0.00,-735.00,346.00,3025,20230831,-49.09,1528,20240906,0.79,2500,-38.40,20240103,1528,0.79,20240906,3125,-50.72,20230912,1528,0.79,20240906,0.20,N,067290,500,254 억,,550974,N,N,0,N,00,N
|
|
20240905,160523,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1541,-9,5,-0.58,194052367,125435,85.56,1550,1590,1528,2015,1085,1550,1547.04,1.14,0,-26110,1614,1582,1561,1529,1508,1571,1518,254,465,500,1080,1,1,50841502,783,-2.10,4.45,12,0.25,-735.00,346.00,3025,20230830,-49.06,1528,20240905,0.85,2500,-38.36,20240103,1528,0.85,20240905,3125,-50.69,20230912,1528,0.85,20240905,0.20,N,067290,500,254 억,,577180,N,N,0,N,00,N
|
|
20240905,150531,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1530,-20,5,-1.29,141412345,91272,62.26,1550,1590,1528,2015,1085,1550,1549.35,1.14,0,-25519,1614,1582,1561,1529,1508,1571,1518,254,465,500,1080,1,1,50841502,778,-2.08,4.42,12,0.18,-735.00,346.00,3025,20230830,-49.42,1528,20240905,0.13,2500,-38.80,20240103,1528,0.13,20240905,3125,-51.04,20230912,1528,0.13,20240905,0.20,N,067290,500,254 억,,577180,N,N,0,N,00,N
|
|
20240905,140529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1540,-10,5,-0.65,117948357,75975,51.83,1550,1590,1537,2015,1085,1550,1552.46,1.14,0,-23792,1614,1582,1561,1529,1508,1571,1518,254,465,500,1080,1,1,50841502,783,-2.10,4.45,12,0.15,-735.00,346.00,3025,20230830,-49.09,1537,20240905,0.20,2500,-38.40,20240103,1537,0.20,20240905,3125,-50.72,20230912,1537,0.20,20240905,0.20,N,067290,500,254 억,,577180,N,N,0,N,00,N
|
|
20240905,130532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1544,-6,5,-0.39,66172229,42364,28.90,1550,1590,1542,2015,1085,1550,1561.99,1.14,0,-14416,1614,1582,1561,1529,1508,1571,1518,254,465,500,1080,1,1,50841502,785,-2.10,4.46,12,0.08,-735.00,346.00,3025,20230830,-48.96,1540,20240904,0.26,2500,-38.24,20240103,1540,0.26,20240904,3125,-50.59,20230912,1540,0.26,20240904,0.20,N,067290,500,254 억,,577180,N,N,0,N,00,N
|
|
20240905,120528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1549,-1,5,-0.06,53128091,33924,23.14,1550,1590,1546,2015,1085,1550,1566.09,1.14,0,-8383,1614,1582,1561,1529,1508,1571,1518,254,465,500,1080,1,1,50841502,788,-2.11,4.48,12,0.07,-735.00,346.00,3025,20230830,-48.79,1540,20240904,0.58,2500,-38.04,20240103,1540,0.58,20240904,3125,-50.43,20230912,1540,0.58,20240904,0.20,N,067290,500,254 억,,577180,N,N,0,N,00,N
|
|
20240905,110525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1561,11,2,0.71,30281539,19243,13.13,1550,1590,1550,2015,1085,1550,1573.64,1.14,0,-2810,1614,1582,1561,1529,1508,1571,1518,254,465,500,1080,1,1,50841502,794,-2.12,4.51,12,0.04,-735.00,346.00,3025,20230830,-48.40,1540,20240904,1.36,2500,-37.56,20240103,1540,1.36,20240904,3125,-50.05,20230912,1540,1.36,20240904,0.20,N,067290,500,254 억,,577180,N,N,0,N,00,N
|
|
20240905,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,30,2,1.94,28234819,17938,12.24,1550,1590,1550,2015,1085,1550,1574.02,1.14,0,-1938,1614,1582,1561,1529,1508,1571,1518,254,465,500,1080,1,1,50841502,803,-2.15,4.57,12,0.04,-735.00,346.00,3025,20230830,-47.77,1540,20240904,2.60,2500,-36.80,20240103,1540,2.60,20240904,3125,-49.44,20230912,1540,2.60,20240904,0.20,N,067290,500,254 억,,577180,N,N,0,N,00,N
|
|
20240905,090531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1568,18,2,1.16,225718,145,0.10,1550,1568,1550,2015,1085,1550,1556.68,1.14,0,-38,1614,1582,1561,1529,1508,1571,1518,254,465,500,1080,1,1,50841502,797,-2.13,4.53,12,0.00,-735.00,346.00,3025,20230830,-48.17,1540,20240904,1.82,2500,-37.28,20240103,1540,1.82,20240904,3125,-49.82,20230912,1540,1.82,20240904,0.20,N,067290,500,254 억,,577180,N,N,0,N,00,N
|
|
20240904,160518,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1550,-46,5,-2.88,226822413,146394,212.12,1593,1593,1540,2070,1118,1596,1549.39,1.18,0,-20237,1628,1612,1604,1588,1580,1608,1584,254,474,500,1110,1,1,50841502,788,-2.11,4.48,12,0.29,-735.00,346.00,3025,20230830,-48.76,1540,20240904,0.65,2500,-38.00,20240103,1540,0.65,20240904,3125,-50.40,20230912,1540,0.65,20240904,0.20,N,067290,500,254 억,,597405,N,N,0,N,00,N
|
|
20240904,150523,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1542,-54,5,-3.38,208981991,134839,195.38,1593,1593,1540,2070,1118,1596,1549.86,1.18,0,-24484,1628,1612,1604,1588,1580,1608,1584,254,474,500,1110,1,1,50841502,784,-2.10,4.46,12,0.27,-735.00,346.00,3025,20230830,-49.02,1540,20240904,0.13,2500,-38.32,20240103,1540,0.13,20240904,3125,-50.66,20230912,1540,0.13,20240904,0.20,N,067290,500,254 억,,597405,N,N,0,N,00,N
|
|
20240904,140524,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1549,-47,5,-2.94,171366116,110444,160.03,1593,1593,1543,2070,1118,1596,1551.61,1.18,0,-23991,1628,1612,1604,1588,1580,1608,1584,254,474,500,1110,1,1,50841502,788,-2.11,4.48,12,0.22,-735.00,346.00,3025,20230830,-48.79,1543,20240904,0.39,2500,-38.04,20240103,1543,0.39,20240904,3125,-50.43,20230912,1543,0.39,20240904,0.20,N,067290,500,254 억,,597405,N,N,0,N,00,N
|
|
20240904,130524,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1552,-44,5,-2.76,160133576,103188,149.52,1593,1593,1543,2070,1118,1596,1551.86,1.18,0,-20570,1628,1612,1604,1588,1580,1608,1584,254,474,500,1110,1,1,50841502,789,-2.11,4.49,12,0.20,-735.00,346.00,3025,20230830,-48.69,1543,20240904,0.58,2500,-37.92,20240103,1543,0.58,20240904,3125,-50.34,20230912,1543,0.58,20240904,0.20,N,067290,500,254 억,,597405,N,N,0,N,00,N
|
|
20240904,120521,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1553,-43,5,-2.69,144170004,92890,134.59,1593,1593,1543,2070,1118,1596,1552.05,1.18,0,-19124,1628,1612,1604,1588,1580,1608,1584,254,474,500,1110,1,1,50841502,790,-2.11,4.49,12,0.18,-735.00,346.00,3025,20230830,-48.66,1543,20240904,0.65,2500,-37.88,20240103,1543,0.65,20240904,3125,-50.30,20230912,1543,0.65,20240904,0.20,N,067290,500,254 억,,597405,N,N,0,N,00,N
|
|
20240904,110520,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1554,-42,5,-2.63,119248525,76842,111.34,1593,1593,1543,2070,1118,1596,1551.87,1.18,0,-17935,1628,1612,1604,1588,1580,1608,1584,254,474,500,1110,1,1,50841502,790,-2.11,4.49,12,0.15,-735.00,346.00,3025,20230830,-48.63,1543,20240904,0.71,2500,-37.84,20240103,1543,0.71,20240904,3125,-50.27,20230912,1543,0.71,20240904,0.20,N,067290,500,254 억,,597405,N,N,0,N,00,N
|
|
20240904,100523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,-43,5,-2.69,67369511,43277,62.71,1593,1593,1545,2070,1118,1596,1556.70,1.18,0,-14130,1628,1612,1604,1588,1580,1608,1584,254,474,500,1110,1,1,50841502,790,-2.11,4.49,12,0.09,-735.00,346.00,3025,20230830,-48.66,1544,20240806,0.58,2500,-37.88,20240103,1544,0.58,20240806,3125,-50.30,20230912,1544,0.58,20240806,0.20,N,067290,500,254 억,,597405,N,N,0,N,00,N
|
|
20240904,090522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-16,5,-1.00,5301970,3346,4.85,1593,1593,1574,2070,1118,1596,1584.57,1.18,0,-1310,1628,1612,1604,1588,1580,1608,1584,254,474,500,1110,1,1,50841502,803,-2.15,4.57,12,0.01,-735.00,346.00,3025,20230830,-47.77,1544,20240806,2.33,2500,-36.80,20240103,1544,2.33,20240806,3125,-49.44,20230912,1544,2.33,20240806,0.20,N,067290,500,254 억,,597405,N,N,0,N,00,N
|
|
20240903,160516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1596,-19,5,-1.18,110803041,68968,69.83,1615,1620,1596,2095,1131,1615,1606.62,1.21,0,-20241,1691,1652,1626,1587,1561,1640,1575,254,480,500,1130,1,1,50841502,811,-2.17,4.61,12,0.14,-735.00,346.00,3025,20230830,-47.24,1544,20240806,3.37,2500,-36.16,20240103,1544,3.37,20240806,3125,-48.93,20230912,1544,3.37,20240806,0.21,N,067290,500,254 억,,617612,N,N,0,N,00,N
|
|
20240903,150520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1607,-8,5,-0.50,76423918,47482,48.07,1615,1620,1602,2095,1131,1615,1609.53,1.21,0,-14862,1691,1652,1626,1587,1561,1640,1575,254,480,500,1130,1,1,50841502,817,-2.19,4.64,12,0.09,-735.00,346.00,3025,20230830,-46.88,1544,20240806,4.08,2500,-35.72,20240103,1544,4.08,20240806,3125,-48.58,20230912,1544,4.08,20240806,0.21,N,067290,500,254 억,,617612,N,N,0,N,00,N
|
|
20240903,140521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1612,-3,5,-0.19,46789268,29026,29.39,1615,1620,1603,2095,1131,1615,1611.98,1.21,0,-12281,1691,1652,1626,1587,1561,1640,1575,254,480,500,1130,1,1,50841502,820,-2.19,4.66,12,0.06,-735.00,346.00,3025,20230830,-46.71,1544,20240806,4.40,2500,-35.52,20240103,1544,4.40,20240806,3125,-48.42,20230912,1544,4.40,20240806,0.21,N,067290,500,254 억,,617612,N,N,0,N,00,N
|
|
20240903,130520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,-2,5,-0.12,37926616,23514,23.81,1615,1620,1603,2095,1131,1615,1612.94,1.21,0,-11633,1691,1652,1626,1587,1561,1640,1575,254,480,500,1130,1,1,50841502,820,-2.19,4.66,12,0.05,-735.00,346.00,3025,20230830,-46.68,1544,20240806,4.47,2500,-35.48,20240103,1544,4.47,20240806,3125,-48.38,20230912,1544,4.47,20240806,0.21,N,067290,500,254 억,,617612,N,N,0,N,00,N
|
|
20240903,120513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1616,1,2,0.06,34126452,21155,21.42,1615,1620,1603,2095,1131,1615,1613.16,1.21,0,-10722,1691,1652,1626,1587,1561,1640,1575,254,480,500,1130,1,1,50841502,822,-2.20,4.67,12,0.04,-735.00,346.00,3025,20230830,-46.58,1544,20240806,4.66,2500,-35.36,20240103,1544,4.66,20240806,3125,-48.29,20230912,1544,4.66,20240806,0.21,N,067290,500,254 억,,617612,N,N,0,N,00,N
|
|
20240903,110511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1617,2,2,0.12,28789691,17852,18.07,1615,1620,1603,2095,1131,1615,1612.69,1.21,0,-10030,1691,1652,1626,1587,1561,1640,1575,254,480,500,1130,1,1,50841502,822,-2.20,4.67,12,0.04,-735.00,346.00,3025,20230830,-46.55,1544,20240806,4.73,2500,-35.32,20240103,1544,4.73,20240806,3125,-48.26,20230912,1544,4.73,20240806,0.21,N,067290,500,254 억,,617612,N,N,0,N,00,N
|
|
20240903,100512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1609,-6,5,-0.37,7772432,4825,4.89,1615,1620,1603,2095,1131,1615,1610.87,1.21,0,-2007,1691,1652,1626,1587,1561,1640,1575,254,480,500,1130,1,1,50841502,818,-2.19,4.65,12,0.01,-735.00,346.00,3025,20230830,-46.81,1544,20240806,4.21,2500,-35.64,20240103,1544,4.21,20240806,3125,-48.51,20230912,1544,4.21,20240806,0.21,N,067290,500,254 억,,617612,N,N,0,N,00,N
|
|
20240903,090513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,5,2,0.31,239025,148,0.15,1615,1620,1615,2095,1131,1615,1615.03,1.21,0,-34,1691,1652,1626,1587,1561,1640,1575,254,480,500,1130,1,1,50841502,824,-2.20,4.68,12,0.00,-735.00,346.00,3025,20230830,-46.45,1544,20240806,4.92,2500,-35.20,20240103,1544,4.92,20240806,3125,-48.16,20230912,1544,4.92,20240806,0.21,N,067290,500,254 억,,617612,N,N,0,N,00,N
|
|
20240902,160509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1615,-37,5,-2.24,158964481,98703,123.55,1652,1665,1600,2145,1157,1652,1610.53,1.26,0,-23832,1705,1678,1662,1635,1619,1670,1627,254,493,500,1150,1,1,50841502,821,-2.20,4.67,12,0.19,-735.00,346.00,3025,20230830,-46.61,1544,20240806,4.60,2500,-35.40,20240103,1544,4.60,20240806,3125,-48.32,20230912,1544,4.60,20240806,0.21,N,067290,500,254 억,,641269,N,N,0,N,00,N
|
|
20240902,150517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1618,-34,5,-2.06,155782326,96732,121.09,1652,1665,1600,2145,1157,1652,1610.45,1.26,0,-22901,1705,1678,1662,1635,1619,1670,1627,254,493,500,1150,1,1,50841502,823,-2.20,4.68,12,0.19,-735.00,346.00,3025,20230830,-46.51,1544,20240806,4.79,2500,-35.28,20240103,1544,4.79,20240806,3125,-48.22,20230912,1544,4.79,20240806,0.21,N,067290,500,254 억,,641269,N,N,0,N,00,N
|
|
20240902,140516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1609,-43,5,-2.60,148708049,92328,115.57,1652,1665,1600,2145,1157,1652,1610.65,1.26,0,-22716,1705,1678,1662,1635,1619,1670,1627,254,493,500,1150,1,1,50841502,818,-2.19,4.65,12,0.18,-735.00,346.00,3025,20230830,-46.81,1544,20240806,4.21,2500,-35.64,20240103,1544,4.21,20240806,3125,-48.51,20230912,1544,4.21,20240806,0.21,N,067290,500,254 억,,641269,N,N,0,N,00,N
|
|
20240902,130512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1608,-44,5,-2.66,137211811,85169,106.61,1652,1665,1600,2145,1157,1652,1611.05,1.26,0,-21724,1705,1678,1662,1635,1619,1670,1627,254,493,500,1150,1,1,50841502,818,-2.19,4.65,12,0.17,-735.00,346.00,3025,20230830,-46.84,1544,20240806,4.15,2500,-35.68,20240103,1544,4.15,20240806,3125,-48.54,20230912,1544,4.15,20240806,0.21,N,067290,500,254 억,,641269,N,N,0,N,00,N
|
|
20240902,120516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1608,-44,5,-2.66,135062630,83832,104.94,1652,1665,1600,2145,1157,1652,1611.11,1.26,0,-21499,1705,1678,1662,1635,1619,1670,1627,254,493,500,1150,1,1,50841502,818,-2.19,4.65,12,0.16,-735.00,346.00,3025,20230830,-46.84,1544,20240806,4.15,2500,-35.68,20240103,1544,4.15,20240806,3125,-48.54,20230912,1544,4.15,20240806,0.21,N,067290,500,254 억,,641269,N,N,0,N,00,N
|
|
20240902,110511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1604,-48,5,-2.91,128345050,79647,99.70,1652,1665,1600,2145,1157,1652,1611.42,1.26,0,-19658,1705,1678,1662,1635,1619,1670,1627,254,493,500,1150,1,1,50841502,815,-2.18,4.64,12,0.16,-735.00,346.00,3025,20230830,-46.98,1544,20240806,3.89,2500,-35.84,20240103,1544,3.89,20240806,3125,-48.67,20230912,1544,3.89,20240806,0.21,N,067290,500,254 억,,641269,N,N,0,N,00,N
|
|
20240902,100510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1603,-49,5,-2.97,84309410,52167,65.30,1652,1665,1601,2145,1157,1652,1616.14,1.26,0,-16865,1705,1678,1662,1635,1619,1670,1627,254,493,500,1150,1,1,50841502,815,-2.18,4.63,12,0.10,-735.00,346.00,3025,20230830,-47.01,1544,20240806,3.82,2500,-35.88,20240103,1544,3.82,20240806,3125,-48.70,20230912,1544,3.82,20240806,0.21,N,067290,500,254 억,,641269,N,N,0,N,00,N
|
|
20240902,090507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,13,2,0.79,213121,129,0.16,1652,1665,1652,2145,1157,1652,1652.10,1.26,0,0,1705,1678,1662,1635,1619,1670,1627,254,493,500,1150,1,1,50841502,847,-2.27,4.81,12,0.00,-735.00,346.00,3025,20230830,-44.96,1544,20240806,7.84,2500,-33.40,20240103,1544,7.84,20240806,3125,-46.72,20230912,1544,7.84,20240806,0.21,N,067290,500,254 억,,641269,N,N,0,N,00,N
|