170 lines
69 KiB
CSV
170 lines
69 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
|
|
20241129,160641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,-16,5,-1.07,133233203,90518,67.22,1495,1495,1460,1943,1047,1495,1471.90,0.99,0,-24816,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,752,-2.01,4.27,12,0.18,-735.00,346.00,2544,20231207,-41.86,1281,20241115,15.46,2500,-40.84,20240103,1281,15.46,20241115,2670,-44.61,20231207,1281,15.46,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N
|
|
20241129,150656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1467,-28,5,-1.87,128212473,87110,64.69,1495,1495,1460,1943,1047,1495,1471.85,0.99,0,-22625,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,746,-2.00,4.24,12,0.17,-735.00,346.00,2544,20231207,-42.33,1281,20241115,14.52,2500,-41.32,20240103,1281,14.52,20241115,2670,-45.06,20231207,1281,14.52,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N
|
|
20241129,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-25,5,-1.67,118325343,80385,59.69,1495,1495,1460,1943,1047,1495,1471.98,0.99,0,-20511,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,747,-2.00,4.25,12,0.16,-735.00,346.00,2544,20231207,-42.22,1281,20241115,14.75,2500,-41.20,20240103,1281,14.75,20241115,2670,-44.94,20231207,1281,14.75,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N
|
|
20241129,130657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1472,-23,5,-1.54,105073226,71388,53.01,1495,1495,1460,1943,1047,1495,1471.86,0.99,0,-20489,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,748,-2.00,4.25,12,0.14,-735.00,346.00,2544,20231207,-42.14,1281,20241115,14.91,2500,-41.12,20240103,1281,14.91,20241115,2670,-44.87,20231207,1281,14.91,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N
|
|
20241129,120659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1468,-27,5,-1.81,100200813,68082,50.56,1495,1495,1460,1943,1047,1495,1471.77,0.99,0,-20641,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,746,-2.00,4.24,12,0.13,-735.00,346.00,2544,20231207,-42.30,1281,20241115,14.60,2500,-41.28,20240103,1281,14.60,20241115,2670,-45.02,20231207,1281,14.60,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N
|
|
20241129,110659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,-9,5,-0.60,67920755,46168,34.28,1495,1495,1460,1943,1047,1495,1471.17,0.99,0,-2742,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,756,-2.02,4.29,12,0.09,-735.00,346.00,2544,20231207,-41.59,1281,20241115,16.00,2500,-40.56,20240103,1281,16.00,20241115,2670,-44.34,20231207,1281,16.00,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N
|
|
20241129,100656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-25,5,-1.67,44931665,30612,22.73,1495,1495,1460,1943,1047,1495,1467.78,0.99,0,-2738,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,747,-2.00,4.25,12,0.06,-735.00,346.00,2544,20231207,-42.22,1281,20241115,14.75,2500,-41.20,20240103,1281,14.75,20241115,2670,-44.94,20231207,1281,14.75,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N
|
|
20241129,090658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1481,-14,5,-0.94,1047106,701,0.52,1495,1495,1481,1943,1047,1495,1493.73,0.99,0,-94,1541,1518,1484,1461,1427,1501,1444,254,448,500,1040,1,1,50841502,753,-2.01,4.28,12,0.00,-735.00,346.00,2544,20231207,-41.78,1281,20241115,15.61,2500,-40.76,20240103,1281,15.61,20241115,2670,-44.53,20231207,1281,15.61,20241115,0.11,N,067290,500,254 억,,504605,N,N,0,N,00,N
|
|
20241128,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,200327246,134591,52.07,1500,1507,1450,1950,1050,1500,1488.41,0.95,0,22750,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.26,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
|
|
20241128,150701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,180677465,121408,46.97,1500,1507,1450,1950,1050,1500,1488.18,0.95,0,13515,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.24,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
|
|
20241128,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-5,5,-0.33,165349727,111160,43.00,1500,1507,1450,1950,1050,1500,1487.49,0.95,0,13401,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.22,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2670,-44.01,20231207,1281,16.71,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
|
|
20241128,130658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,-4,5,-0.27,136941085,92159,35.65,1500,1507,1450,1950,1050,1500,1485.92,0.95,0,27467,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,761,-2.04,4.32,12,0.18,-735.00,346.00,2544,20231207,-41.19,1281,20241115,16.78,2500,-40.16,20240103,1281,16.78,20241115,2670,-43.97,20231207,1281,16.78,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
|
|
20241128,120701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,-12,5,-0.80,131352167,88406,34.20,1500,1507,1450,1950,1050,1500,1485.78,0.95,0,26648,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,757,-2.02,4.30,12,0.17,-735.00,346.00,2544,20231207,-41.51,1281,20241115,16.16,2500,-40.48,20240103,1281,16.16,20241115,2670,-44.27,20231207,1281,16.16,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
|
|
20241128,110702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-6,5,-0.40,100239566,67415,26.08,1500,1507,1450,1950,1050,1500,1486.90,0.95,0,20978,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,760,-2.03,4.32,12,0.13,-735.00,346.00,2544,20231207,-41.27,1281,20241115,16.63,2500,-40.24,20240103,1281,16.63,20241115,2670,-44.04,20231207,1281,16.63,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
|
|
20241128,100701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,0,3,0.00,85291007,57447,22.22,1500,1507,1450,1950,1050,1500,1484.69,0.95,0,22507,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,763,-2.04,4.34,12,0.11,-735.00,346.00,2544,20231207,-41.04,1281,20241115,17.10,2500,-40.00,20240103,1281,17.10,20241115,2670,-43.82,20231207,1281,17.10,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
|
|
20241128,090659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,-1,5,-0.07,19696895,13332,5.16,1500,1500,1450,1950,1050,1500,1477.41,0.95,0,1869,1547,1523,1478,1454,1409,1535,1466,254,450,500,1050,1,1,50841502,762,-2.04,4.33,12,0.03,-735.00,346.00,2544,20231207,-41.08,1281,20241115,17.02,2500,-40.04,20240103,1281,17.02,20241115,2670,-43.86,20231207,1281,17.02,20241115,0.11,N,067290,500,254 억,,481529,N,N,0,N,00,N
|
|
20241127,160643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,56,2,3.88,381072500,256619,195.16,1440,1502,1433,1877,1011,1444,1484.97,0.83,0,57163,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,763,-2.04,4.34,12,0.50,-735.00,346.00,2544,20231207,-41.04,1281,20241115,17.10,2500,-40.00,20240103,1281,17.10,20241115,2670,-43.82,20231207,1281,17.10,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
|
|
20241127,150656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,53,2,3.67,364013834,245232,186.50,1440,1502,1433,1877,1011,1444,1484.37,0.83,0,56662,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,761,-2.04,4.33,12,0.48,-735.00,346.00,2544,20231207,-41.16,1281,20241115,16.86,2500,-40.12,20240103,1281,16.86,20241115,2670,-43.93,20231207,1281,16.86,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
|
|
20241127,140656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1498,54,2,3.74,307232877,207320,157.67,1440,1502,1433,1877,1011,1444,1481.93,0.83,0,42983,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,762,-2.04,4.33,12,0.41,-735.00,346.00,2544,20231207,-41.12,1281,20241115,16.94,2500,-40.08,20240103,1281,16.94,20241115,2670,-43.90,20231207,1281,16.94,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
|
|
20241127,130650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,58,2,4.02,284602638,192152,146.13,1440,1502,1433,1877,1011,1444,1481.13,0.83,0,38682,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,764,-2.04,4.34,12,0.38,-735.00,346.00,2544,20231207,-40.96,1281,20241115,17.25,2500,-39.92,20240103,1281,17.25,20241115,2670,-43.75,20231207,1281,17.25,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
|
|
20241127,120655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1490,46,2,3.19,191828854,130116,98.95,1440,1491,1433,1877,1011,1444,1474.29,0.83,0,28170,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,758,-2.03,4.31,12,0.26,-735.00,346.00,2544,20231207,-41.43,1281,20241115,16.32,2500,-40.40,20240103,1281,16.32,20241115,2670,-44.19,20231207,1281,16.32,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
|
|
20241127,110655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1476,32,2,2.22,165334053,112249,85.37,1440,1491,1433,1877,1011,1444,1472.92,0.83,0,27152,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,750,-2.01,4.27,12,0.22,-735.00,346.00,2544,20231207,-41.98,1281,20241115,15.22,2500,-40.96,20240103,1281,15.22,20241115,2670,-44.72,20231207,1281,15.22,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
|
|
20241127,100654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,36,2,2.49,102276233,69630,52.95,1440,1485,1433,1877,1011,1444,1468.85,0.83,0,20937,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,752,-2.01,4.28,12,0.14,-735.00,346.00,2544,20231207,-41.82,1281,20241115,15.53,2500,-40.80,20240103,1281,15.53,20241115,2670,-44.57,20231207,1281,15.53,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
|
|
20241127,090652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1468,24,2,1.66,25547854,17578,13.37,1440,1470,1433,1877,1011,1444,1453.40,0.83,0,-3666,1473,1458,1435,1420,1397,1466,1428,254,433,500,1010,1,1,50841502,746,-2.00,4.24,12,0.03,-735.00,346.00,2544,20231207,-42.30,1281,20241115,14.60,2500,-41.28,20240103,1281,14.60,20241115,2670,-45.02,20231207,1281,14.60,20241115,0.17,N,067290,500,254 억,,424092,N,N,0,N,00,N
|
|
20241126,160645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1444,24,2,1.69,187845353,131330,144.90,1420,1450,1412,1846,994,1420,1430.33,0.74,0,51939,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,734,-1.96,4.17,12,0.26,-735.00,346.00,2544,20231207,-43.24,1281,20241115,12.72,2500,-42.24,20240103,1281,12.72,20241115,2670,-45.92,20231207,1281,12.72,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N
|
|
20241126,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1448,28,2,1.97,182556717,127666,140.86,1420,1450,1412,1846,994,1420,1429.96,0.74,0,52525,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,736,-1.97,4.18,12,0.25,-735.00,346.00,2544,20231207,-43.08,1281,20241115,13.04,2500,-42.08,20240103,1281,13.04,20241115,2670,-45.77,20231207,1281,13.04,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N
|
|
20241126,140649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1431,11,2,0.77,115478739,80994,89.36,1420,1438,1412,1846,994,1420,1425.77,0.74,0,18462,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,728,-1.95,4.14,12,0.16,-735.00,346.00,2544,20231207,-43.75,1281,20241115,11.71,2500,-42.76,20240103,1281,11.71,20241115,2670,-46.40,20231207,1281,11.71,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N
|
|
20241126,130647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1426,6,2,0.42,102587570,71953,79.39,1420,1438,1412,1846,994,1420,1425.76,0.74,0,14451,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,725,-1.94,4.12,12,0.14,-735.00,346.00,2544,20231207,-43.95,1281,20241115,11.32,2500,-42.96,20240103,1281,11.32,20241115,2670,-46.59,20231207,1281,11.32,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N
|
|
20241126,120653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1429,9,2,0.63,91116768,63903,70.51,1420,1438,1412,1846,994,1420,1425.86,0.74,0,12624,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,727,-1.94,4.13,12,0.13,-735.00,346.00,2544,20231207,-43.83,1281,20241115,11.55,2500,-42.84,20240103,1281,11.55,20241115,2670,-46.48,20231207,1281,11.55,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N
|
|
20241126,110658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1427,7,2,0.49,68931445,48348,53.34,1420,1438,1412,1846,994,1420,1425.74,0.74,0,4271,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,726,-1.94,4.12,12,0.10,-735.00,346.00,2544,20231207,-43.91,1281,20241115,11.40,2500,-42.92,20240103,1281,11.40,20241115,2670,-46.55,20231207,1281,11.40,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N
|
|
20241126,100657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1429,9,2,0.63,47564480,33355,36.80,1420,1438,1412,1846,994,1420,1426.01,0.74,0,2942,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,727,-1.94,4.13,12,0.07,-735.00,346.00,2544,20231207,-43.83,1281,20241115,11.55,2500,-42.84,20240103,1281,11.55,20241115,2670,-46.48,20231207,1281,11.55,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N
|
|
20241126,090652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1428,8,2,0.56,10933931,7716,8.51,1420,1434,1412,1846,994,1420,1417.05,0.74,0,734,1456,1437,1411,1392,1366,1447,1402,254,426,500,990,1,1,50841502,726,-1.94,4.13,12,0.02,-735.00,346.00,2544,20231207,-43.87,1281,20241115,11.48,2500,-42.88,20240103,1281,11.48,20241115,2670,-46.52,20231207,1281,11.48,20241115,0.17,N,067290,500,254 억,,374081,N,N,0,N,00,N
|
|
20241125,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1420,18,2,1.28,128007268,90289,90.78,1385,1430,1385,1822,982,1402,1417.75,0.68,0,26429,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,722,-1.93,4.10,12,0.18,-735.00,346.00,2544,20231207,-44.18,1281,20241115,10.85,2500,-43.20,20240103,1281,10.85,20241115,2670,-46.82,20231207,1281,10.85,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N
|
|
20241125,150647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,19,2,1.36,123479470,87097,87.57,1385,1430,1385,1822,982,1402,1417.72,0.68,0,24792,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,722,-1.93,4.11,12,0.17,-735.00,346.00,2544,20231207,-44.14,1281,20241115,10.93,2500,-43.16,20240103,1281,10.93,20241115,2670,-46.78,20231207,1281,10.93,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N
|
|
20241125,140647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1423,21,2,1.50,98062069,69151,69.53,1385,1430,1385,1822,982,1402,1418.09,0.68,0,24889,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,723,-1.94,4.11,12,0.14,-735.00,346.00,2544,20231207,-44.06,1281,20241115,11.09,2500,-43.08,20240103,1281,11.09,20241115,2670,-46.70,20231207,1281,11.09,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N
|
|
20241125,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1423,21,2,1.50,70885196,49957,50.23,1385,1430,1385,1822,982,1402,1418.92,0.68,0,20981,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,723,-1.94,4.11,12,0.10,-735.00,346.00,2544,20231207,-44.06,1281,20241115,11.09,2500,-43.08,20240103,1281,11.09,20241115,2670,-46.70,20231207,1281,11.09,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N
|
|
20241125,120650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1427,25,2,1.78,64825603,45693,45.94,1385,1430,1385,1822,982,1402,1418.72,0.68,0,21442,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,726,-1.94,4.12,12,0.09,-735.00,346.00,2544,20231207,-43.91,1281,20241115,11.40,2500,-42.92,20240103,1281,11.40,20241115,2670,-46.55,20231207,1281,11.40,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N
|
|
20241125,110643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1417,15,2,1.07,36705489,25921,26.06,1385,1424,1385,1822,982,1402,1416.05,0.68,0,10999,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,720,-1.93,4.10,12,0.05,-735.00,346.00,2544,20231207,-44.30,1281,20241115,10.62,2500,-43.32,20240103,1281,10.62,20241115,2670,-46.93,20231207,1281,10.62,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N
|
|
20241125,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,17,2,1.21,27339411,19325,19.43,1385,1424,1385,1822,982,1402,1414.72,0.68,0,11049,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,721,-1.93,4.10,12,0.04,-735.00,346.00,2544,20231207,-44.22,1281,20241115,10.77,2500,-43.24,20240103,1281,10.77,20241115,2670,-46.85,20231207,1281,10.77,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N
|
|
20241125,090637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1414,12,2,0.86,2673015,1910,1.92,1385,1414,1385,1822,982,1402,1399.48,0.68,0,-102,1438,1420,1401,1383,1364,1410,1373,254,420,500,980,1,1,50841502,719,-1.92,4.09,12,0.00,-735.00,346.00,2544,20231207,-44.42,1281,20241115,10.38,2500,-43.44,20240103,1281,10.38,20241115,2670,-47.04,20231207,1281,10.38,20241115,0.17,N,067290,500,254 억,,348093,N,N,0,N,00,N
|
|
20241122,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,-13,5,-0.92,139553899,99225,92.00,1419,1419,1382,1839,991,1415,1406.44,0.68,0,1872,1469,1442,1411,1384,1353,1455,1397,254,424,500,990,1,1,50841502,713,-1.91,4.05,12,0.20,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.17,N,067290,500,254 억,,346222,N,N,0,N,00,N
|
|
20241122,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1401,-14,5,-0.99,133021611,94563,87.68,1419,1419,1382,1839,991,1415,1406.70,0.68,0,5057,1469,1442,1411,1384,1353,1455,1397,254,424,500,990,1,1,50841502,712,-1.91,4.05,12,0.19,-735.00,346.00,2544,20231207,-44.93,1281,20241115,9.37,2500,-43.96,20240103,1281,9.37,20241115,2670,-47.53,20231207,1281,9.37,20241115,0.17,N,067290,500,254 억,,346222,N,N,0,N,00,N
|
|
20241122,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,-6,5,-0.42,91952340,65241,60.49,1419,1419,1401,1839,991,1415,1409.43,0.68,0,11950,1469,1442,1411,1384,1353,1455,1397,254,424,500,990,1,1,50841502,716,-1.92,4.07,12,0.13,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.17,N,067290,500,254 억,,346222,N,N,0,N,00,N
|
|
20241122,130611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1412,-3,5,-0.21,79202989,56201,52.11,1419,1419,1401,1839,991,1415,1409.28,0.68,0,13961,1469,1442,1411,1384,1353,1455,1397,254,424,500,990,1,1,50841502,718,-1.92,4.08,12,0.11,-735.00,346.00,2544,20231207,-44.50,1281,20241115,10.23,2500,-43.52,20240103,1281,10.23,20241115,2670,-47.12,20231207,1281,10.23,20241115,0.17,N,067290,500,254 억,,346222,N,N,0,N,00,N
|
|
20241122,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1412,-3,5,-0.21,66266655,47031,43.61,1419,1419,1401,1839,991,1415,1409.00,0.68,0,15778,1469,1442,1411,1384,1353,1455,1397,254,424,500,990,1,1,50841502,718,-1.92,4.08,12,0.09,-735.00,346.00,2544,20231207,-44.50,1281,20241115,10.23,2500,-43.52,20240103,1281,10.23,20241115,2670,-47.12,20231207,1281,10.23,20241115,0.17,N,067290,500,254 억,,346222,N,N,0,N,00,N
|
|
20241122,110609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,3,2,0.21,58766386,41731,38.69,1419,1419,1401,1839,991,1415,1408.22,0.68,0,14843,1469,1442,1411,1384,1353,1455,1397,254,424,500,990,1,1,50841502,721,-1.93,4.10,12,0.08,-735.00,346.00,2544,20231207,-44.26,1281,20241115,10.69,2500,-43.28,20240103,1281,10.69,20241115,2670,-46.89,20231207,1281,10.69,20241115,0.17,N,067290,500,254 억,,346222,N,N,0,N,00,N
|
|
20241122,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,0,3,0.00,27538918,19588,18.16,1419,1419,1401,1839,991,1415,1405.91,0.68,0,7883,1469,1442,1411,1384,1353,1455,1397,254,424,500,990,1,1,50841502,719,-1.93,4.09,12,0.04,-735.00,346.00,2544,20231207,-44.38,1281,20241115,10.46,2500,-43.40,20240103,1281,10.46,20241115,2670,-47.00,20231207,1281,10.46,20241115,0.17,N,067290,500,254 억,,346222,N,N,0,N,00,N
|
|
20241122,090614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,-13,5,-0.92,4808630,3422,3.17,1419,1419,1401,1839,991,1415,1405.21,0.68,0,799,1469,1442,1411,1384,1353,1455,1397,254,424,500,990,1,1,50841502,713,-1.91,4.05,12,0.01,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.17,N,067290,500,254 억,,346222,N,N,0,N,00,N
|
|
20241121,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,17,2,1.22,150684109,107119,134.04,1404,1438,1380,1817,979,1398,1406.70,0.67,0,6325,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,719,-1.93,4.09,12,0.21,-735.00,346.00,2544,20231207,-44.38,1281,20241115,10.46,2500,-43.40,20240103,1281,10.46,20241115,2670,-47.00,20231207,1281,10.46,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
|
|
20241121,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1414,16,2,1.14,143763424,102227,127.92,1404,1438,1380,1817,979,1398,1406.32,0.67,0,7936,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,719,-1.92,4.09,12,0.20,-735.00,346.00,2544,20231207,-44.42,1281,20241115,10.38,2500,-43.44,20240103,1281,10.38,20241115,2670,-47.04,20231207,1281,10.38,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
|
|
20241121,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,20,2,1.43,130086071,92543,115.80,1404,1438,1380,1817,979,1398,1405.69,0.67,0,9877,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,721,-1.93,4.10,12,0.18,-735.00,346.00,2544,20231207,-44.26,1281,20241115,10.69,2500,-43.28,20240103,1281,10.69,20241115,2670,-46.89,20231207,1281,10.69,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
|
|
20241121,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,24,2,1.72,95456801,68182,85.32,1404,1425,1380,1817,979,1398,1400.03,0.67,0,6854,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,723,-1.93,4.11,12,0.13,-735.00,346.00,2544,20231207,-44.10,1281,20241115,11.01,2500,-43.12,20240103,1281,11.01,20241115,2670,-46.74,20231207,1281,11.01,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
|
|
20241121,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1410,12,2,0.86,79401437,56826,71.11,1404,1412,1380,1817,979,1398,1397.27,0.67,0,-1711,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,717,-1.92,4.08,12,0.11,-735.00,346.00,2544,20231207,-44.58,1281,20241115,10.07,2500,-43.60,20240103,1281,10.07,20241115,2670,-47.19,20231207,1281,10.07,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
|
|
20241121,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,-4,5,-0.29,43351743,31186,39.02,1404,1404,1380,1817,979,1398,1390.08,0.67,0,-12981,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,709,-1.90,4.03,12,0.06,-735.00,346.00,2544,20231207,-45.20,1281,20241115,8.82,2500,-44.24,20240103,1281,8.82,20241115,2670,-47.79,20231207,1281,8.82,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
|
|
20241121,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-3,5,-0.21,39317330,28297,35.41,1404,1404,1380,1817,979,1398,1389.42,0.67,0,-13824,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,709,-1.90,4.03,12,0.06,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2670,-47.75,20231207,1281,8.90,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
|
|
20241121,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1396,-2,5,-0.14,5450981,3901,4.88,1404,1404,1391,1817,979,1398,1397.31,0.67,0,-2582,1430,1413,1400,1383,1370,1407,1377,254,419,500,970,1,1,50841502,710,-1.90,4.03,12,0.01,-735.00,346.00,2544,20231207,-45.13,1281,20241115,8.98,2500,-44.16,20240103,1281,8.98,20241115,2670,-47.72,20231207,1281,8.98,20241115,0.17,N,067290,500,254 억,,339910,N,N,0,N,00,N
|
|
20241120,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,-11,5,-0.78,109632586,78671,98.87,1409,1417,1387,1831,987,1409,1393.56,0.68,0,-3889,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,711,-1.90,4.04,12,0.15,-735.00,346.00,2544,20231207,-45.05,1281,20241115,9.13,2500,-44.08,20240103,1281,9.13,20241115,2670,-47.64,20231207,1281,9.13,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
|
|
20241120,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,-11,5,-0.78,104874735,75263,94.59,1409,1417,1387,1831,987,1409,1393.44,0.68,0,-515,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,711,-1.90,4.04,12,0.15,-735.00,346.00,2544,20231207,-45.05,1281,20241115,9.13,2500,-44.08,20240103,1281,9.13,20241115,2670,-47.64,20231207,1281,9.13,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
|
|
20241120,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,-7,5,-0.50,99051401,71089,89.34,1409,1417,1387,1831,987,1409,1393.34,0.68,0,1534,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,713,-1.91,4.05,12,0.14,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
|
|
20241120,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-14,5,-0.99,86548475,62139,78.10,1409,1417,1387,1831,987,1409,1392.82,0.68,0,2194,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,709,-1.90,4.03,12,0.12,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2670,-47.75,20231207,1281,8.90,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
|
|
20241120,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-14,5,-0.99,58207038,41744,52.46,1409,1417,1390,1831,987,1409,1394.38,0.68,0,-1576,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,709,-1.90,4.03,12,0.08,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2670,-47.75,20231207,1281,8.90,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
|
|
20241120,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1391,-18,5,-1.28,37339309,26753,33.62,1409,1417,1390,1831,987,1409,1395.71,0.68,0,-9075,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,707,-1.89,4.02,12,0.05,-735.00,346.00,2544,20231207,-45.32,1281,20241115,8.59,2500,-44.36,20240103,1281,8.59,20241115,2670,-47.90,20231207,1281,8.59,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
|
|
20241120,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1397,-12,5,-0.85,26243540,18780,23.60,1409,1417,1390,1831,987,1409,1397.42,0.68,0,-7497,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,710,-1.90,4.04,12,0.04,-735.00,346.00,2544,20231207,-45.09,1281,20241115,9.06,2500,-44.12,20240103,1281,9.06,20241115,2670,-47.68,20231207,1281,9.06,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
|
|
20241120,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,6,2,0.43,3170554,2250,2.83,1409,1417,1407,1831,987,1409,1409.14,0.68,0,-1910,1445,1427,1406,1388,1367,1428,1389,254,422,500,980,1,1,50841502,719,-1.93,4.09,12,0.00,-735.00,346.00,2544,20231207,-44.38,1281,20241115,10.46,2500,-43.40,20240103,1281,10.46,20241115,2670,-47.00,20231207,1281,10.46,20241115,0.18,N,067290,500,254 억,,343799,N,N,0,N,00,N
|
|
20241119,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,0,3,0.00,111493034,79562,28.77,1409,1424,1385,1831,987,1409,1401.34,0.72,0,-20703,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,716,-1.92,4.07,12,0.16,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N
|
|
20241119,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1403,-6,5,-0.43,99547805,71046,25.69,1409,1424,1385,1831,987,1409,1401.17,0.72,0,-21157,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,713,-1.91,4.05,12,0.14,-735.00,346.00,2544,20231207,-44.85,1281,20241115,9.52,2500,-43.88,20240103,1281,9.52,20241115,2670,-47.45,20231207,1281,9.52,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N
|
|
20241119,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,0,3,0.00,96957725,69196,25.02,1409,1424,1385,1831,987,1409,1401.20,0.72,0,-21401,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,716,-1.92,4.07,12,0.14,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N
|
|
20241119,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1404,-5,5,-0.35,79992118,57080,20.64,1409,1424,1385,1831,987,1409,1401.40,0.72,0,-17090,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,714,-1.91,4.06,12,0.11,-735.00,346.00,2544,20231207,-44.81,1281,20241115,9.60,2500,-43.84,20240103,1281,9.60,20241115,2670,-47.42,20231207,1281,9.60,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N
|
|
20241119,120552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,-7,5,-0.50,71468941,50990,18.44,1409,1424,1385,1831,987,1409,1401.63,0.72,0,-16260,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,713,-1.91,4.05,12,0.10,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N
|
|
20241119,110559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,6,2,0.43,36066096,25656,9.28,1409,1424,1395,1831,987,1409,1405.76,0.72,0,-7812,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,719,-1.93,4.09,12,0.05,-735.00,346.00,2544,20231207,-44.38,1281,20241115,10.46,2500,-43.40,20240103,1281,10.46,20241115,2670,-47.00,20231207,1281,10.46,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N
|
|
20241119,100615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,0,3,0.00,23335325,16615,6.01,1409,1424,1395,1831,987,1409,1404.47,0.72,0,-5960,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,716,-1.92,4.07,12,0.03,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N
|
|
20241119,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1424,15,2,1.06,3645546,2567,0.93,1409,1424,1409,1831,987,1409,1420.16,0.72,0,-2297,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,724,-1.94,4.12,12,0.01,-735.00,346.00,2544,20231207,-44.03,1281,20241115,11.16,2500,-43.04,20240103,1281,11.16,20241115,2670,-46.67,20231207,1281,11.16,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N
|
|
20241118,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,58,2,4.29,382510116,275841,112.25,1353,1414,1337,1756,946,1351,1386.63,0.69,0,23646,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,716,-1.92,4.07,12,0.54,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
|
|
20241118,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,49,2,3.63,367180208,264922,107.81,1353,1414,1337,1756,946,1351,1385.99,0.69,0,24241,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,712,-1.90,4.05,12,0.52,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
|
|
20241118,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,49,2,3.63,333038436,240453,97.85,1353,1414,1337,1756,946,1351,1385.05,0.69,0,38895,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,712,-1.90,4.05,12,0.47,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
|
|
20241118,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1397,46,2,3.40,309812677,223839,91.09,1353,1414,1337,1756,946,1351,1384.09,0.69,0,44261,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,710,-1.90,4.04,12,0.44,-735.00,346.00,2544,20231207,-45.09,1281,20241115,9.06,2500,-44.12,20240103,1281,9.06,20241115,2670,-47.68,20231207,1281,9.06,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
|
|
20241118,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1405,54,2,4.00,279547118,202312,82.33,1353,1411,1337,1756,946,1351,1381.76,0.69,0,47253,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,714,-1.91,4.06,12,0.40,-735.00,346.00,2544,20231207,-44.77,1281,20241115,9.68,2500,-43.80,20240103,1281,9.68,20241115,2670,-47.38,20231207,1281,9.68,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
|
|
20241118,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1392,41,2,3.03,160950721,117229,47.71,1353,1395,1337,1756,946,1351,1372.96,0.69,0,-14055,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,708,-1.89,4.02,12,0.23,-735.00,346.00,2544,20231207,-45.28,1281,20241115,8.67,2500,-44.32,20240103,1281,8.67,20241115,2670,-47.87,20231207,1281,8.67,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
|
|
20241118,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1385,34,2,2.52,83941895,61639,25.08,1353,1385,1337,1756,946,1351,1361.83,0.69,0,-2568,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,704,-1.88,4.00,12,0.12,-735.00,346.00,2544,20231207,-45.56,1281,20241115,8.12,2500,-44.60,20240103,1281,8.12,20241115,2670,-48.13,20231207,1281,8.12,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
|
|
20241118,090552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1355,4,2,0.30,33925596,25115,10.22,1353,1360,1337,1756,946,1351,1350.81,0.69,0,-2491,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,689,-1.84,3.92,12,0.05,-735.00,346.00,2544,20231207,-46.74,1281,20241115,5.78,2500,-45.80,20240103,1281,5.78,20241115,2670,-49.25,20231207,1281,5.78,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N
|
|
20241115,160610,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1351,33,2,2.50,316404954,239502,108.99,1318,1359,1281,1713,923,1318,1321.06,0.68,0,5420,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,687,-1.84,3.90,12,0.47,-735.00,346.00,2544,20231207,-46.89,1281,20241115,5.46,2500,-45.96,20240103,1281,5.46,20241115,2670,-49.40,20231207,1281,5.46,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
|
|
20241115,150625,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1352,34,2,2.58,294039475,222956,101.46,1318,1359,1281,1713,923,1318,1318.82,0.68,0,3616,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,687,-1.84,3.91,12,0.44,-735.00,346.00,2544,20231207,-46.86,1281,20241115,5.54,2500,-45.92,20240103,1281,5.54,20241115,2670,-49.36,20231207,1281,5.54,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
|
|
20241115,140619,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1349,31,2,2.35,267160293,203077,92.41,1318,1353,1281,1713,923,1318,1315.56,0.68,0,-3767,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,686,-1.84,3.90,12,0.40,-735.00,346.00,2544,20231207,-46.97,1281,20241115,5.31,2500,-46.04,20240103,1281,5.31,20241115,2670,-49.48,20231207,1281,5.31,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
|
|
20241115,130620,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1341,23,2,1.75,238213144,181501,82.59,1318,1353,1281,1713,923,1318,1312.46,0.68,0,-5316,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,682,-1.82,3.88,12,0.36,-735.00,346.00,2544,20231207,-47.29,1281,20241115,4.68,2500,-46.36,20240103,1281,4.68,20241115,2670,-49.78,20231207,1281,4.68,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
|
|
20241115,120624,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1344,26,2,1.97,187231144,143591,65.34,1318,1345,1281,1713,923,1318,1303.91,0.68,0,-24107,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,683,-1.83,3.88,12,0.28,-735.00,346.00,2544,20231207,-47.17,1281,20241115,4.92,2500,-46.24,20240103,1281,4.92,20241115,2670,-49.66,20231207,1281,4.92,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
|
|
20241115,110608,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1300,-18,5,-1.37,140137470,108012,49.15,1318,1323,1281,1713,923,1318,1297.42,0.68,0,-25126,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,661,-1.77,3.76,12,0.21,-735.00,346.00,2544,20231207,-48.90,1281,20241115,1.48,2500,-48.00,20240103,1281,1.48,20241115,2670,-51.31,20231207,1281,1.48,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
|
|
20241115,100609,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1283,-35,5,-2.66,111969504,86191,39.22,1318,1323,1281,1713,923,1318,1299.07,0.68,0,-24894,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,652,-1.75,3.71,12,0.17,-735.00,346.00,2544,20231207,-49.57,1281,20241115,0.16,2500,-48.68,20240103,1281,0.16,20241115,2670,-51.95,20231207,1281,0.16,20241115,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
|
|
20241115,090608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1306,-12,5,-0.91,31323748,23793,10.83,1318,1323,1305,1713,923,1318,1316.51,0.68,0,-10431,1396,1356,1328,1288,1260,1343,1275,254,395,500,920,1,1,50841502,664,-1.78,3.77,12,0.05,-735.00,346.00,2544,20231207,-48.66,1300,20241114,0.46,2500,-47.76,20240103,1300,0.46,20241114,2670,-51.09,20231207,1300,0.46,20241114,0.18,N,067290,500,254 억,,346491,N,N,0,N,00,N
|
|
20241114,160604,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1309,-46,5,-3.39,285674923,215412,87.55,1354,1368,1300,1761,949,1355,1326.18,0.73,0,-20601,1447,1401,1378,1332,1309,1389,1320,254,406,500,940,1,1,50841502,666,-1.78,3.78,12,0.42,-735.00,346.00,2615,20231107,-49.94,1300,20241114,0.69,2500,-47.64,20240103,1300,0.69,20241114,2670,-50.97,20231207,1300,0.69,20241114,0.19,N,067290,500,254 억,,368989,N,N,0,N,00,N
|
|
20241114,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1309,-46,5,-3.39,259880763,195623,79.51,1354,1368,1304,1761,949,1355,1328.48,0.73,0,-17944,1447,1401,1378,1332,1309,1389,1320,254,406,500,940,1,1,50841502,666,-1.78,3.78,12,0.38,-735.00,346.00,2615,20231107,-49.94,1301,20241024,0.61,2500,-47.64,20240103,1301,0.61,20241024,2670,-50.97,20231207,1301,0.61,20241024,0.19,N,067290,500,254 억,,368989,N,N,0,N,00,N
|
|
20241114,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1330,-25,5,-1.85,198468637,148790,60.48,1354,1368,1314,1761,949,1355,1333.88,0.73,0,-12035,1447,1401,1378,1332,1309,1389,1320,254,406,500,940,1,1,50841502,676,-1.81,3.84,12,0.29,-735.00,346.00,2615,20231107,-49.14,1301,20241024,2.23,2500,-46.80,20240103,1301,2.23,20241024,2670,-50.19,20231207,1301,2.23,20241024,0.19,N,067290,500,254 억,,368989,N,N,0,N,00,N
|
|
20241114,130603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1323,-32,5,-2.36,161285705,120610,49.02,1354,1368,1315,1761,949,1355,1337.25,0.73,0,-11256,1447,1401,1378,1332,1309,1389,1320,254,406,500,940,1,1,50841502,673,-1.80,3.82,12,0.24,-735.00,346.00,2615,20231107,-49.41,1301,20241024,1.69,2500,-47.08,20240103,1301,1.69,20241024,2670,-50.45,20231207,1301,1.69,20241024,0.19,N,067290,500,254 억,,368989,N,N,0,N,00,N
|
|
20241114,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1325,-30,5,-2.21,138234331,103185,41.94,1354,1368,1319,1761,949,1355,1339.67,0.73,0,-11993,1447,1401,1378,1332,1309,1389,1320,254,406,500,940,1,1,50841502,674,-1.80,3.83,12,0.20,-735.00,346.00,2615,20231107,-49.33,1301,20241024,1.84,2500,-47.00,20240103,1301,1.84,20241024,2670,-50.37,20231207,1301,1.84,20241024,0.19,N,067290,500,254 억,,368989,N,N,0,N,00,N
|
|
20241114,110604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1339,-16,5,-1.18,79499339,58916,23.95,1354,1368,1330,1761,949,1355,1349.37,0.73,0,874,1447,1401,1378,1332,1309,1389,1320,254,406,500,940,1,1,50841502,681,-1.82,3.87,12,0.12,-735.00,346.00,2615,20231107,-48.80,1301,20241024,2.92,2500,-46.44,20240103,1301,2.92,20241024,2670,-49.85,20231207,1301,2.92,20241024,0.19,N,067290,500,254 억,,368989,N,N,0,N,00,N
|
|
20241114,100623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1359,4,2,0.30,27291143,20127,8.18,1354,1368,1350,1761,949,1355,1355.95,0.73,0,8091,1447,1401,1378,1332,1309,1389,1320,254,406,500,940,1,1,50841502,691,-1.85,3.93,12,0.04,-735.00,346.00,2615,20231107,-48.03,1301,20241024,4.46,2500,-45.64,20240103,1301,4.46,20241024,2670,-49.10,20231207,1301,4.46,20241024,0.19,N,067290,500,254 억,,368989,N,N,0,N,00,N
|
|
20241114,090558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1355,0,3,0.00,0,0,0.00,0,0,0,1761,949,1355,0.00,0.73,0,0,1447,1401,1378,1332,1309,1389,1320,254,406,500,940,1,1,50841502,689,-1.84,3.92,12,0.00,-735.00,346.00,2615,20231107,-48.18,1301,20241024,4.15,2500,-45.80,20240103,1301,4.15,20241024,2670,-49.25,20231207,1301,4.15,20241024,0.19,N,067290,500,254 억,,368989,N,N,0,N,00,N
|
|
20241113,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1355,-55,5,-3.90,336651719,244510,74.82,1410,1424,1355,1833,987,1410,1376.86,0.75,0,-11466,1479,1444,1424,1389,1369,1434,1379,254,423,500,980,1,1,50841502,689,-1.84,3.92,12,0.48,-735.00,346.00,2615,20231107,-48.18,1301,20241024,4.15,2500,-45.80,20240103,1301,4.15,20241024,2670,-49.25,20231207,1301,4.15,20241024,0.19,N,067290,500,254 억,,380280,N,N,0,N,00,N
|
|
20241113,150353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,-40,5,-2.84,284025594,205847,62.99,1410,1424,1368,1833,987,1410,1379.79,0.75,0,-9124,1479,1444,1424,1389,1369,1434,1379,254,423,500,980,1,1,50841502,697,-1.86,3.96,12,0.40,-735.00,346.00,2615,20231107,-47.61,1301,20241024,5.30,2500,-45.20,20240103,1301,5.30,20241024,2670,-48.69,20231207,1301,5.30,20241024,0.19,N,067290,500,254 억,,380280,N,N,0,N,00,N
|
|
20241113,140350,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1379,-31,5,-2.20,220850145,159744,48.88,1410,1424,1370,1833,987,1410,1382.53,0.75,0,15820,1479,1444,1424,1389,1369,1434,1379,254,423,500,980,1,1,50841502,701,-1.88,3.99,12,0.31,-735.00,346.00,2615,20231107,-47.27,1301,20241024,6.00,2500,-44.84,20240103,1301,6.00,20241024,2670,-48.35,20231207,1301,6.00,20241024,0.19,N,067290,500,254 억,,380280,N,N,0,N,00,N
|
|
20241113,130346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1386,-24,5,-1.70,175049479,126430,38.69,1410,1424,1370,1833,987,1410,1384.56,0.75,0,22930,1479,1444,1424,1389,1369,1434,1379,254,423,500,980,1,1,50841502,705,-1.89,4.01,12,0.25,-735.00,346.00,2615,20231107,-47.00,1301,20241024,6.53,2500,-44.56,20240103,1301,6.53,20241024,2670,-48.09,20231207,1301,6.53,20241024,0.19,N,067290,500,254 억,,380280,N,N,0,N,00,N
|
|
20241113,120345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1389,-21,5,-1.49,167616969,121051,37.04,1410,1424,1370,1833,987,1410,1384.68,0.75,0,23571,1479,1444,1424,1389,1369,1434,1379,254,423,500,980,1,1,50841502,706,-1.89,4.01,12,0.24,-735.00,346.00,2615,20231107,-46.88,1301,20241024,6.76,2500,-44.44,20240103,1301,6.76,20241024,2670,-47.98,20231207,1301,6.76,20241024,0.19,N,067290,500,254 억,,380280,N,N,0,N,00,N
|
|
20241113,110344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1391,-19,5,-1.35,157661869,113864,34.84,1410,1424,1370,1833,987,1410,1384.65,0.75,0,25643,1479,1444,1424,1389,1369,1434,1379,254,423,500,980,1,1,50841502,707,-1.89,4.02,12,0.22,-735.00,346.00,2615,20231107,-46.81,1301,20241024,6.92,2500,-44.36,20240103,1301,6.92,20241024,2670,-47.90,20231207,1301,6.92,20241024,0.19,N,067290,500,254 억,,380280,N,N,0,N,00,N
|
|
20241113,100344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-15,5,-1.06,92851316,66757,20.43,1410,1424,1370,1833,987,1410,1390.89,0.75,0,7903,1479,1444,1424,1389,1369,1434,1379,254,423,500,980,1,1,50841502,709,-1.90,4.03,12,0.13,-735.00,346.00,2615,20231107,-46.65,1301,20241024,7.23,2500,-44.20,20240103,1301,7.23,20241024,2670,-47.75,20231207,1301,7.23,20241024,0.19,N,067290,500,254 억,,380280,N,N,0,N,00,N
|
|
20241113,090338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1424,14,2,0.99,1446038,1024,0.31,1410,1424,1410,1833,987,1410,1412.15,0.75,0,39,1479,1444,1424,1389,1369,1434,1379,254,423,500,980,1,1,50841502,724,-1.94,4.12,12,0.00,-735.00,346.00,2615,20231107,-45.54,1301,20241024,9.45,2500,-43.04,20240103,1301,9.45,20241024,2670,-46.67,20231207,1301,9.45,20241024,0.19,N,067290,500,254 억,,380280,N,N,0,N,00,N
|
|
20241112,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1410,-49,5,-3.36,461663223,325036,94.56,1449,1459,1404,1896,1022,1459,1420.32,0.68,0,36386,1505,1481,1467,1443,1429,1475,1437,254,437,500,1020,1,1,50841502,717,-1.92,4.08,12,0.64,-735.00,346.00,2615,20231107,-46.08,1301,20241024,8.38,2500,-43.60,20240103,1301,8.38,20241024,2670,-47.19,20231207,1301,8.38,20241024,0.18,N,067290,500,254 억,,344008,N,N,0,N,00,N
|
|
20241112,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1421,-38,5,-2.60,432061270,304077,88.46,1449,1459,1404,1896,1022,1459,1420.86,0.68,0,35015,1505,1481,1467,1443,1429,1475,1437,254,437,500,1020,1,1,50841502,722,-1.93,4.11,12,0.60,-735.00,346.00,2615,20231107,-45.66,1301,20241024,9.22,2500,-43.16,20240103,1301,9.22,20241024,2670,-46.78,20231207,1301,9.22,20241024,0.18,N,067290,500,254 억,,344008,N,N,0,N,00,N
|
|
20241112,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1412,-47,5,-3.22,374560777,263516,76.66,1449,1459,1404,1896,1022,1459,1421.35,0.68,0,20046,1505,1481,1467,1443,1429,1475,1437,254,437,500,1020,1,1,50841502,718,-1.92,4.08,12,0.52,-735.00,346.00,2615,20231107,-46.00,1301,20241024,8.53,2500,-43.52,20240103,1301,8.53,20241024,2670,-47.12,20231207,1301,8.53,20241024,0.18,N,067290,500,254 억,,344008,N,N,0,N,00,N
|
|
20241112,130550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1425,-34,5,-2.33,332076530,233518,67.94,1449,1459,1404,1896,1022,1459,1422.01,0.68,0,14358,1505,1481,1467,1443,1429,1475,1437,254,437,500,1020,1,1,50841502,724,-1.94,4.12,12,0.46,-735.00,346.00,2615,20231107,-45.51,1301,20241024,9.53,2500,-43.00,20240103,1301,9.53,20241024,2670,-46.63,20231207,1301,9.53,20241024,0.18,N,067290,500,254 억,,344008,N,N,0,N,00,N
|
|
20241112,120549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1430,-29,5,-1.99,302881893,213013,61.97,1449,1459,1404,1896,1022,1459,1421.84,0.68,0,19165,1505,1481,1467,1443,1429,1475,1437,254,437,500,1020,1,1,50841502,727,-1.95,4.13,12,0.42,-735.00,346.00,2615,20231107,-45.32,1301,20241024,9.92,2500,-42.80,20240103,1301,9.92,20241024,2670,-46.44,20231207,1301,9.92,20241024,0.18,N,067290,500,254 억,,344008,N,N,0,N,00,N
|
|
20241112,110547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,-37,5,-2.54,242919153,170887,49.72,1449,1459,1404,1896,1022,1459,1421.45,0.68,0,13891,1505,1481,1467,1443,1429,1475,1437,254,437,500,1020,1,1,50841502,723,-1.93,4.11,12,0.34,-735.00,346.00,2615,20231107,-45.62,1301,20241024,9.30,2500,-43.12,20240103,1301,9.30,20241024,2670,-46.74,20231207,1301,9.30,20241024,0.18,N,067290,500,254 억,,344008,N,N,0,N,00,N
|
|
20241112,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1422,-37,5,-2.54,197329469,138661,40.34,1449,1459,1404,1896,1022,1459,1423.03,0.68,0,12425,1505,1481,1467,1443,1429,1475,1437,254,437,500,1020,1,1,50841502,723,-1.93,4.11,12,0.27,-735.00,346.00,2615,20231107,-45.62,1301,20241024,9.30,2500,-43.12,20240103,1301,9.30,20241024,2670,-46.74,20231207,1301,9.30,20241024,0.18,N,067290,500,254 억,,344008,N,N,0,N,00,N
|
|
20241112,090546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1441,-18,5,-1.23,38539071,26728,7.78,1449,1459,1432,1896,1022,1459,1441.70,0.68,0,5693,1505,1481,1467,1443,1429,1475,1437,254,437,500,1020,1,1,50841502,733,-1.96,4.16,12,0.05,-735.00,346.00,2615,20231107,-44.89,1301,20241024,10.76,2500,-42.36,20240103,1301,10.76,20241024,2670,-46.03,20231207,1301,10.76,20241024,0.18,N,067290,500,254 억,,344008,N,N,0,N,00,N
|
|
20241111,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1459,-9,5,-0.61,499523398,339877,21.18,1475,1491,1453,1908,1028,1468,1469.74,0.70,0,-12602,1562,1514,1477,1429,1392,1496,1411,254,440,500,1020,1,1,50841502,742,-1.99,4.22,12,0.67,-735.00,346.00,2615,20231107,-44.21,1301,20241024,12.14,2500,-41.64,20240103,1301,12.14,20241024,2670,-45.36,20231207,1301,12.14,20241024,0.23,N,067290,500,254 억,,354835,N,N,0,N,00,N
|
|
20241111,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1457,-11,5,-0.75,473884482,322287,20.08,1475,1491,1454,1908,1028,1468,1470.38,0.70,0,-8280,1562,1514,1477,1429,1392,1496,1411,254,440,500,1020,1,1,50841502,741,-1.98,4.21,12,0.63,-735.00,346.00,2615,20231107,-44.28,1301,20241024,11.99,2500,-41.72,20240103,1301,11.99,20241024,2670,-45.43,20231207,1301,11.99,20241024,0.23,N,067290,500,254 억,,354835,N,N,0,N,00,N
|
|
20241111,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1465,-3,5,-0.20,449189415,305372,19.03,1475,1491,1454,1908,1028,1468,1470.96,0.70,0,-2637,1562,1514,1477,1429,1392,1496,1411,254,440,500,1020,1,1,50841502,745,-1.99,4.23,12,0.60,-735.00,346.00,2615,20231107,-43.98,1301,20241024,12.61,2500,-41.40,20240103,1301,12.61,20241024,2670,-45.13,20231207,1301,12.61,20241024,0.23,N,067290,500,254 억,,354835,N,N,0,N,00,N
|
|
20241111,130548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1454,-14,5,-0.95,416002607,282614,17.61,1475,1491,1454,1908,1028,1468,1471.98,0.70,0,2579,1562,1514,1477,1429,1392,1496,1411,254,440,500,1020,1,1,50841502,739,-1.98,4.20,12,0.56,-735.00,346.00,2615,20231107,-44.40,1301,20241024,11.76,2500,-41.84,20240103,1301,11.76,20241024,2670,-45.54,20231207,1301,11.76,20241024,0.23,N,067290,500,254 억,,354835,N,N,0,N,00,N
|
|
20241111,120545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,7,2,0.48,354883838,240787,15.00,1475,1491,1458,1908,1028,1468,1473.85,0.70,0,10279,1562,1514,1477,1429,1392,1496,1411,254,440,500,1020,1,1,50841502,750,-2.01,4.26,12,0.47,-735.00,346.00,2615,20231107,-43.59,1301,20241024,13.37,2500,-41.00,20240103,1301,13.37,20241024,2670,-44.76,20231207,1301,13.37,20241024,0.23,N,067290,500,254 억,,354835,N,N,0,N,00,N
|
|
20241111,110546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1472,4,2,0.27,312568703,212032,13.21,1475,1491,1458,1908,1028,1468,1474.16,0.70,0,12629,1562,1514,1477,1429,1392,1496,1411,254,440,500,1020,1,1,50841502,748,-2.00,4.25,12,0.42,-735.00,346.00,2615,20231107,-43.71,1301,20241024,13.14,2500,-41.12,20240103,1301,13.14,20241024,2670,-44.87,20231207,1301,13.14,20241024,0.23,N,067290,500,254 억,,354835,N,N,0,N,00,N
|
|
20241111,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,3,2,0.20,230050367,155997,9.72,1475,1491,1458,1908,1028,1468,1474.71,0.70,0,14525,1562,1514,1477,1429,1392,1496,1411,254,440,500,1020,1,1,50841502,748,-2.00,4.25,12,0.31,-735.00,346.00,2615,20231107,-43.75,1301,20241024,13.07,2500,-41.16,20240103,1301,13.07,20241024,2670,-44.91,20231207,1301,13.07,20241024,0.23,N,067290,500,254 억,,354835,N,N,0,N,00,N
|
|
20241111,090541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,11,2,0.75,47417154,32104,2.00,1475,1482,1471,1908,1028,1468,1476.99,0.70,0,7348,1562,1514,1477,1429,1392,1496,1411,254,440,500,1020,1,1,50841502,752,-2.01,4.27,12,0.06,-735.00,346.00,2615,20231107,-43.44,1301,20241024,13.68,2500,-40.84,20240103,1301,13.68,20241024,2670,-44.61,20231207,1301,13.68,20241024,0.23,N,067290,500,254 억,,354835,N,N,0,N,00,N
|
|
20241108,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1468,-89,5,-5.72,2310817504,1575365,32.12,1510,1525,1440,2020,1090,1557,1466.84,0.25,0,199766,1947,1751,1554,1358,1161,1850,1457,254,463,500,1080,1,1,50841502,746,-2.00,4.24,12,3.10,-735.00,346.00,2615,20231107,-43.86,1301,20241024,12.84,2500,-41.28,20240103,1301,12.84,20241024,2670,-45.02,20231207,1301,12.84,20241024,0.21,N,067290,500,254 억,,128066,N,N,0,N,00,N
|
|
20241108,150545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1459,-98,5,-6.29,2262528251,1542378,31.45,1510,1525,1440,2020,1090,1557,1466.91,0.25,0,198940,1947,1751,1554,1358,1161,1850,1457,254,463,500,1080,1,1,50841502,742,-1.99,4.22,12,3.03,-735.00,346.00,2615,20231107,-44.21,1301,20241024,12.14,2500,-41.64,20240103,1301,12.14,20241024,2670,-45.36,20231207,1301,12.14,20241024,0.21,N,067290,500,254 억,,128066,N,N,0,N,00,N
|
|
20241108,140545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1455,-102,5,-6.55,2186579302,1490277,30.39,1510,1525,1440,2020,1090,1557,1467.23,0.25,0,205352,1947,1751,1554,1358,1161,1850,1457,254,463,500,1080,1,1,50841502,740,-1.98,4.21,12,2.93,-735.00,346.00,2615,20231107,-44.36,1301,20241024,11.84,2500,-41.80,20240103,1301,11.84,20241024,2670,-45.51,20231207,1301,11.84,20241024,0.21,N,067290,500,254 억,,128066,N,N,0,N,00,N
|
|
20241108,130544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1463,-94,5,-6.04,2068818065,1409463,28.74,1510,1525,1440,2020,1090,1557,1467.81,0.25,0,182257,1947,1751,1554,1358,1161,1850,1457,254,463,500,1080,1,1,50841502,744,-1.99,4.23,12,2.77,-735.00,346.00,2615,20231107,-44.05,1301,20241024,12.45,2500,-41.48,20240103,1301,12.45,20241024,2670,-45.21,20231207,1301,12.45,20241024,0.21,N,067290,500,254 억,,128066,N,N,0,N,00,N
|
|
20241108,120544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1466,-91,5,-5.84,1997977952,1361127,27.75,1510,1525,1440,2020,1090,1557,1467.89,0.25,0,178580,1947,1751,1554,1358,1161,1850,1457,254,463,500,1080,1,1,50841502,745,-1.99,4.24,12,2.68,-735.00,346.00,2615,20231107,-43.94,1301,20241024,12.68,2500,-41.36,20240103,1301,12.68,20241024,2670,-45.09,20231207,1301,12.68,20241024,0.21,N,067290,500,254 억,,128066,N,N,0,N,00,N
|
|
20241108,110543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1461,-96,5,-6.17,1852325192,1261313,25.72,1510,1525,1440,2020,1090,1557,1468.57,0.25,0,225408,1947,1751,1554,1358,1161,1850,1457,254,463,500,1080,1,1,50841502,743,-1.99,4.22,12,2.48,-735.00,346.00,2615,20231107,-44.13,1301,20241024,12.30,2500,-41.56,20240103,1301,12.30,20241024,2670,-45.28,20231207,1301,12.30,20241024,0.21,N,067290,500,254 억,,128066,N,N,0,N,00,N
|
|
20241108,100551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1463,-94,5,-6.04,1585266959,1077785,21.98,1510,1525,1440,2020,1090,1557,1470.86,0.25,0,221294,1947,1751,1554,1358,1161,1850,1457,254,463,500,1080,1,1,50841502,744,-1.99,4.23,12,2.12,-735.00,346.00,2615,20231107,-44.05,1301,20241024,12.45,2500,-41.48,20240103,1301,12.45,20241024,2670,-45.21,20231207,1301,12.45,20241024,0.21,N,067290,500,254 억,,128066,N,N,0,N,00,N
|
|
20241108,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,-86,5,-5.52,618273127,415294,8.47,1510,1525,1467,2020,1090,1557,1488.76,0.25,0,119259,1947,1751,1554,1358,1161,1850,1457,254,463,500,1080,1,1,50841502,748,-2.00,4.25,12,0.82,-735.00,346.00,2615,20231107,-43.75,1301,20241024,13.07,2500,-41.16,20240103,1301,13.07,20241024,2670,-44.91,20231207,1301,13.07,20241024,0.21,N,067290,500,254 억,,128066,N,N,0,N,00,N
|
|
20241107,160540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1557,178,2,12.91,7520772031,4678751,5537.84,1385,1750,1357,1792,966,1379,1607.59,0.65,0,-208480,1437,1408,1389,1360,1341,1398,1350,254,413,500,960,1,1,50841502,792,-2.12,4.50,12,9.20,-735.00,346.00,2615,20231107,-40.46,1301,20241024,19.68,2500,-37.72,20240103,1301,19.68,20241024,2745,-43.28,20231107,1301,19.68,20241024,0.21,N,067290,500,254 억,,330036,N,N,0,N,00,N
|
|
20241107,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1632,253,2,18.35,4549850598,2903431,3436.54,1385,1670,1357,1792,966,1379,1567.06,0.65,0,-191959,1437,1408,1389,1360,1341,1398,1350,254,413,500,960,1,1,50841502,830,-2.22,4.72,12,5.71,-735.00,346.00,2615,20231107,-37.59,1301,20241024,25.44,2500,-34.72,20240103,1301,25.44,20241024,2745,-40.55,20231107,1301,25.44,20241024,0.21,N,067290,500,254 억,,330036,N,N,0,N,00,N
|
|
20241107,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1376,-3,5,-0.22,93690322,68464,81.03,1385,1388,1357,1792,966,1379,1368.46,0.65,0,-7891,1437,1408,1389,1360,1341,1398,1350,254,413,500,960,1,1,50841502,700,-1.87,3.98,12,0.13,-735.00,346.00,2615,20231107,-47.38,1301,20241024,5.76,2500,-44.96,20240103,1301,5.76,20241024,2745,-49.87,20231107,1301,5.76,20241024,0.21,N,067290,500,254 억,,330036,N,N,0,N,00,N
|
|
20241107,130544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1377,-2,5,-0.15,85355270,62410,73.87,1385,1388,1357,1792,966,1379,1367.65,0.65,0,-9057,1437,1408,1389,1360,1341,1398,1350,254,413,500,960,1,1,50841502,700,-1.87,3.98,12,0.12,-735.00,346.00,2615,20231107,-47.34,1301,20241024,5.84,2500,-44.92,20240103,1301,5.84,20241024,2745,-49.84,20231107,1301,5.84,20241024,0.21,N,067290,500,254 억,,330036,N,N,0,N,00,N
|
|
20241107,120542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1378,-1,5,-0.07,82949460,60663,71.80,1385,1388,1357,1792,966,1379,1367.38,0.65,0,-8660,1437,1408,1389,1360,1341,1398,1350,254,413,500,960,1,1,50841502,701,-1.87,3.98,12,0.12,-735.00,346.00,2615,20231107,-47.30,1301,20241024,5.92,2500,-44.88,20240103,1301,5.92,20241024,2745,-49.80,20231107,1301,5.92,20241024,0.21,N,067290,500,254 억,,330036,N,N,0,N,00,N
|
|
20241107,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1373,-6,5,-0.44,80878985,59153,70.01,1385,1388,1357,1792,966,1379,1367.28,0.65,0,-9595,1437,1408,1389,1360,1341,1398,1350,254,413,500,960,1,1,50841502,698,-1.87,3.97,12,0.12,-735.00,346.00,2615,20231107,-47.50,1301,20241024,5.53,2500,-45.08,20240103,1301,5.53,20241024,2745,-49.98,20231107,1301,5.53,20241024,0.21,N,067290,500,254 억,,330036,N,N,0,N,00,N
|
|
20241107,100541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1366,-13,5,-0.94,68550955,50114,59.32,1385,1388,1357,1792,966,1379,1367.90,0.65,0,-7638,1437,1408,1389,1360,1341,1398,1350,254,413,500,960,1,1,50841502,694,-1.86,3.95,12,0.10,-735.00,346.00,2615,20231107,-47.76,1301,20241024,5.00,2500,-45.36,20240103,1301,5.00,20241024,2745,-50.24,20231107,1301,5.00,20241024,0.21,N,067290,500,254 억,,330036,N,N,0,N,00,N
|
|
20241107,090540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,9,2,0.65,4714546,3404,4.03,1385,1388,1385,1792,966,1379,1385.00,0.65,0,-141,1437,1408,1389,1360,1341,1398,1350,254,413,500,960,1,1,50841502,706,-1.89,4.01,12,0.01,-735.00,346.00,2615,20231107,-46.92,1301,20241024,6.69,2500,-44.48,20240103,1301,6.69,20241024,2745,-49.44,20231107,1301,6.69,20241024,0.21,N,067290,500,254 억,,330036,N,N,0,N,00,N
|
|
20241106,160543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1379,-16,5,-1.15,114944089,82778,166.92,1400,1418,1370,1813,977,1395,1388.58,0.70,0,-26232,1415,1405,1393,1383,1371,1410,1388,254,418,500,970,1,1,50841502,701,-1.88,3.99,12,0.16,-735.00,346.00,2615,20231107,-47.27,1301,20241024,6.00,2500,-44.84,20240103,1301,6.00,20241024,2745,-49.76,20231107,1301,6.00,20241024,0.21,N,067290,500,254 억,,355499,N,N,0,N,00,N
|
|
20241106,150601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1376,-19,5,-1.36,107593494,77440,156.15,1400,1418,1370,1813,977,1395,1389.38,0.70,0,-24464,1415,1405,1393,1383,1371,1410,1388,254,418,500,970,1,1,50841502,700,-1.87,3.98,12,0.15,-735.00,346.00,2615,20231107,-47.38,1301,20241024,5.76,2500,-44.96,20240103,1301,5.76,20241024,2745,-49.87,20231107,1301,5.76,20241024,0.21,N,067290,500,254 억,,355499,N,N,0,N,00,N
|
|
20241106,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1377,-18,5,-1.29,102923617,74048,149.31,1400,1418,1370,1813,977,1395,1389.96,0.70,0,-24328,1415,1405,1393,1383,1371,1410,1388,254,418,500,970,1,1,50841502,700,-1.87,3.98,12,0.15,-735.00,346.00,2615,20231107,-47.34,1301,20241024,5.84,2500,-44.92,20240103,1301,5.84,20241024,2745,-49.84,20231107,1301,5.84,20241024,0.21,N,067290,500,254 억,,355499,N,N,0,N,00,N
|
|
20241106,130602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,-7,5,-0.50,80297555,57622,116.19,1400,1418,1383,1813,977,1395,1393.52,0.70,0,-11533,1415,1405,1393,1383,1371,1410,1388,254,418,500,970,1,1,50841502,706,-1.89,4.01,12,0.11,-735.00,346.00,2615,20231107,-46.92,1301,20241024,6.69,2500,-44.48,20240103,1301,6.69,20241024,2745,-49.44,20231107,1301,6.69,20241024,0.21,N,067290,500,254 억,,355499,N,N,0,N,00,N
|
|
20241106,120543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1393,-2,5,-0.14,40581122,28962,58.40,1400,1418,1386,1813,977,1395,1401.19,0.70,0,-797,1415,1405,1393,1383,1371,1410,1388,254,418,500,970,1,1,50841502,708,-1.90,4.03,12,0.06,-735.00,346.00,2615,20231107,-46.73,1301,20241024,7.07,2500,-44.28,20240103,1301,7.07,20241024,2745,-49.25,20231107,1301,7.07,20241024,0.21,N,067290,500,254 억,,355499,N,N,0,N,00,N
|
|
20241106,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1392,-3,5,-0.22,36700209,26176,52.78,1400,1418,1392,1813,977,1395,1402.06,0.70,0,-338,1415,1405,1393,1383,1371,1410,1388,254,418,500,970,1,1,50841502,708,-1.89,4.02,12,0.05,-735.00,346.00,2615,20231107,-46.77,1301,20241024,6.99,2500,-44.32,20240103,1301,6.99,20241024,2745,-49.29,20231107,1301,6.99,20241024,0.21,N,067290,500,254 억,,355499,N,N,0,N,00,N
|
|
20241106,100550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1408,13,2,0.93,18216356,12977,26.17,1400,1418,1395,1813,977,1395,1403.74,0.70,0,127,1415,1405,1393,1383,1371,1410,1388,254,418,500,970,1,1,50841502,716,-1.92,4.07,12,0.03,-735.00,346.00,2615,20231107,-46.16,1301,20241024,8.22,2500,-43.68,20240103,1301,8.22,20241024,2745,-48.71,20231107,1301,8.22,20241024,0.21,N,067290,500,254 억,,355499,N,N,0,N,00,N
|
|
20241106,090547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1399,4,2,0.29,1800950,1287,2.60,1400,1400,1395,1813,977,1395,1399.34,0.70,0,-1252,1415,1405,1393,1383,1371,1410,1388,254,418,500,970,1,1,50841502,711,-1.90,4.04,12,0.00,-735.00,346.00,2615,20231107,-46.50,1301,20241024,7.53,2500,-44.04,20240103,1301,7.53,20241024,2745,-49.03,20231107,1301,7.53,20241024,0.21,N,067290,500,254 억,,355499,N,N,0,N,00,N
|
|
20241105,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,4,2,0.29,68971576,49592,82.14,1391,1403,1381,1808,974,1391,1390.77,0.67,0,15160,1412,1401,1382,1371,1352,1407,1377,254,417,500,970,1,1,50841502,709,-1.90,4.03,12,0.10,-735.00,346.00,2615,20231107,-46.65,1301,20241024,7.23,2500,-44.20,20240103,1301,7.23,20241024,2745,-49.18,20231107,1301,7.23,20241024,0.20,N,067290,500,254 억,,340365,N,N,0,N,00,N
|
|
20241105,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1396,5,2,0.36,60711605,43681,72.35,1391,1403,1381,1808,974,1391,1389.89,0.67,0,15645,1412,1401,1382,1371,1352,1407,1377,254,417,500,970,1,1,50841502,710,-1.90,4.03,12,0.09,-735.00,346.00,2615,20231107,-46.62,1301,20241024,7.30,2500,-44.16,20240103,1301,7.30,20241024,2745,-49.14,20231107,1301,7.30,20241024,0.20,N,067290,500,254 억,,340365,N,N,0,N,00,N
|
|
20241105,140537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1401,10,2,0.72,59623632,42903,71.06,1391,1403,1381,1808,974,1391,1389.73,0.67,0,15457,1412,1401,1382,1371,1352,1407,1377,254,417,500,970,1,1,50841502,712,-1.91,4.05,12,0.08,-735.00,346.00,2615,20231107,-46.42,1301,20241024,7.69,2500,-43.96,20240103,1301,7.69,20241024,2745,-48.96,20231107,1301,7.69,20241024,0.20,N,067290,500,254 억,,340365,N,N,0,N,00,N
|
|
20241105,130539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1403,12,2,0.86,54888534,39521,65.46,1391,1403,1381,1808,974,1391,1388.84,0.67,0,14918,1412,1401,1382,1371,1352,1407,1377,254,417,500,970,1,1,50841502,713,-1.91,4.05,12,0.08,-735.00,346.00,2615,20231107,-46.35,1301,20241024,7.84,2500,-43.88,20240103,1301,7.84,20241024,2745,-48.89,20231107,1301,7.84,20241024,0.20,N,067290,500,254 억,,340365,N,N,0,N,00,N
|
|
20241105,120535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1391,0,3,0.00,35832464,25858,42.83,1391,1395,1381,1808,974,1391,1385.74,0.67,0,2716,1412,1401,1382,1371,1352,1407,1377,254,417,500,970,1,1,50841502,707,-1.89,4.02,12,0.05,-735.00,346.00,2615,20231107,-46.81,1301,20241024,6.92,2500,-44.36,20240103,1301,6.92,20241024,2745,-49.33,20231107,1301,6.92,20241024,0.20,N,067290,500,254 억,,340365,N,N,0,N,00,N
|
|
20241105,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1390,-1,5,-0.07,29679282,21422,35.48,1391,1395,1381,1808,974,1391,1385.46,0.67,0,2666,1412,1401,1382,1371,1352,1407,1377,254,417,500,970,1,1,50841502,707,-1.89,4.02,12,0.04,-735.00,346.00,2615,20231107,-46.85,1301,20241024,6.84,2500,-44.40,20240103,1301,6.84,20241024,2745,-49.36,20231107,1301,6.84,20241024,0.20,N,067290,500,254 억,,340365,N,N,0,N,00,N
|
|
20241105,100535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1386,-5,5,-0.36,21470748,15490,25.66,1391,1395,1381,1808,974,1391,1386.10,0.67,0,2135,1412,1401,1382,1371,1352,1407,1377,254,417,500,970,1,1,50841502,705,-1.89,4.01,12,0.03,-735.00,346.00,2615,20231107,-47.00,1301,20241024,6.53,2500,-44.56,20240103,1301,6.53,20241024,2745,-49.51,20231107,1301,6.53,20241024,0.20,N,067290,500,254 억,,340365,N,N,0,N,00,N
|
|
20241105,090533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1384,-7,5,-0.50,1466542,1055,1.75,1391,1391,1383,1808,974,1391,1390.09,0.67,0,-54,1412,1401,1382,1371,1352,1407,1377,254,417,500,970,1,1,50841502,704,-1.88,4.00,12,0.00,-735.00,346.00,2615,20231107,-47.07,1301,20241024,6.38,2500,-44.64,20240103,1301,6.38,20241024,2745,-49.58,20231107,1301,6.38,20241024,0.20,N,067290,500,254 억,,340365,N,N,0,N,00,N
|
|
20241104,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1391,20,2,1.46,83191676,60243,81.76,1371,1393,1363,1782,960,1371,1380.77,0.67,0,2773,1413,1391,1377,1355,1341,1385,1349,254,411,500,950,1,1,50841502,707,-1.89,4.02,12,0.12,-735.00,346.00,2615,20231107,-46.81,1301,20241024,6.92,2500,-44.36,20240103,1301,6.92,20241024,2745,-49.33,20231107,1301,6.92,20241024,0.20,N,067290,500,254 억,,338273,N,N,0,N,00,N
|
|
20241104,150540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,17,2,1.24,78475769,56848,77.15,1371,1393,1363,1782,960,1371,1380.45,0.67,0,2770,1413,1391,1377,1355,1341,1385,1349,254,411,500,950,1,1,50841502,706,-1.89,4.01,12,0.11,-735.00,346.00,2615,20231107,-46.92,1301,20241024,6.69,2500,-44.48,20240103,1301,6.69,20241024,2745,-49.44,20231107,1301,6.69,20241024,0.20,N,067290,500,254 억,,338273,N,N,0,N,00,N
|
|
20241104,140531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,17,2,1.24,59475804,43140,58.55,1371,1391,1363,1782,960,1371,1378.67,0.67,0,-2469,1413,1391,1377,1355,1341,1385,1349,254,411,500,950,1,1,50841502,706,-1.89,4.01,12,0.08,-735.00,346.00,2615,20231107,-46.92,1301,20241024,6.69,2500,-44.48,20240103,1301,6.69,20241024,2745,-49.44,20231107,1301,6.69,20241024,0.20,N,067290,500,254 억,,338273,N,N,0,N,00,N
|
|
20241104,130515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1383,12,2,0.88,50558574,36714,49.83,1371,1391,1363,1782,960,1371,1377.09,0.67,0,-60,1413,1391,1377,1355,1341,1385,1349,254,411,500,950,1,1,50841502,703,-1.88,4.00,12,0.07,-735.00,346.00,2615,20231107,-47.11,1301,20241024,6.30,2500,-44.68,20240103,1301,6.30,20241024,2745,-49.62,20231107,1301,6.30,20241024,0.20,N,067290,500,254 억,,338273,N,N,0,N,00,N
|
|
20241104,120523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1380,9,2,0.66,46639566,33874,45.97,1371,1391,1363,1782,960,1371,1376.85,0.67,0,-1080,1413,1391,1377,1355,1341,1385,1349,254,411,500,950,1,1,50841502,702,-1.88,3.99,12,0.07,-735.00,346.00,2615,20231107,-47.23,1301,20241024,6.07,2500,-44.80,20240103,1301,6.07,20241024,2745,-49.73,20231107,1301,6.07,20241024,0.20,N,067290,500,254 억,,338273,N,N,0,N,00,N
|
|
20241104,110520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,17,2,1.24,44539408,32357,43.91,1371,1391,1363,1782,960,1371,1376.50,0.67,0,-2288,1413,1391,1377,1355,1341,1385,1349,254,411,500,950,1,1,50841502,706,-1.89,4.01,12,0.06,-735.00,346.00,2615,20231107,-46.92,1301,20241024,6.69,2500,-44.48,20240103,1301,6.69,20241024,2745,-49.44,20231107,1301,6.69,20241024,0.20,N,067290,500,254 억,,338273,N,N,0,N,00,N
|
|
20241104,100514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1381,10,2,0.73,34869175,25380,34.44,1371,1383,1363,1782,960,1371,1373.88,0.67,0,-3362,1413,1391,1377,1355,1341,1385,1349,254,411,500,950,1,1,50841502,702,-1.88,3.99,12,0.05,-735.00,346.00,2615,20231107,-47.19,1301,20241024,6.15,2500,-44.76,20240103,1301,6.15,20241024,2745,-49.69,20231107,1301,6.15,20241024,0.20,N,067290,500,254 억,,338273,N,N,0,N,00,N
|
|
20241104,090520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1379,8,2,0.58,3353147,2437,3.31,1371,1379,1371,1782,960,1371,1375.93,0.67,0,-1951,1413,1391,1377,1355,1341,1385,1349,254,411,500,950,1,1,50841502,701,-1.88,3.99,12,0.00,-735.00,346.00,2615,20231107,-47.27,1301,20241024,6.00,2500,-44.84,20240103,1301,6.00,20241024,2745,-49.76,20231107,1301,6.00,20241024,0.20,N,067290,500,254 억,,338273,N,N,0,N,00,N
|
|
20241101,160503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1371,-29,5,-2.07,100998137,73540,65.13,1399,1399,1363,1820,980,1400,1373.38,0.69,0,-11344,1464,1431,1386,1353,1308,1448,1370,254,420,500,980,1,1,50841502,697,-1.87,3.96,12,0.14,-735.00,346.00,2615,20231107,-47.57,1301,20241024,5.38,2500,-45.16,20240103,1301,5.38,20241024,2745,-50.05,20231107,1301,5.38,20241024,0.19,N,067290,500,254 억,,349299,N,N,0,N,00,N
|
|
20241101,150515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1379,-21,5,-1.50,96224707,70068,62.05,1399,1399,1363,1820,980,1400,1373.30,0.69,0,-9707,1464,1431,1386,1353,1308,1448,1370,254,420,500,980,1,1,50841502,701,-1.88,3.99,12,0.14,-735.00,346.00,2615,20231107,-47.27,1301,20241024,6.00,2500,-44.84,20240103,1301,6.00,20241024,2745,-49.76,20231107,1301,6.00,20241024,0.19,N,067290,500,254 억,,349299,N,N,0,N,00,N
|
|
20241101,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1372,-28,5,-2.00,84260349,61353,54.34,1399,1399,1363,1820,980,1400,1373.37,0.69,0,-6984,1464,1431,1386,1353,1308,1448,1370,254,420,500,980,1,1,50841502,698,-1.87,3.97,12,0.12,-735.00,346.00,2615,20231107,-47.53,1301,20241024,5.46,2500,-45.12,20240103,1301,5.46,20241024,2745,-50.02,20231107,1301,5.46,20241024,0.19,N,067290,500,254 억,,349299,N,N,0,N,00,N
|
|
20241101,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1384,-16,5,-1.14,74051592,53930,47.76,1399,1399,1363,1820,980,1400,1373.11,0.69,0,-1120,1464,1431,1386,1353,1308,1448,1370,254,420,500,980,1,1,50841502,704,-1.88,4.00,12,0.11,-735.00,346.00,2615,20231107,-47.07,1301,20241024,6.38,2500,-44.64,20240103,1301,6.38,20241024,2745,-49.58,20231107,1301,6.38,20241024,0.19,N,067290,500,254 억,,349299,N,N,0,N,00,N
|
|
20241101,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1379,-21,5,-1.50,69126828,50365,44.60,1399,1399,1363,1820,980,1400,1372.52,0.69,0,-943,1464,1431,1386,1353,1308,1448,1370,254,420,500,980,1,1,50841502,701,-1.88,3.99,12,0.10,-735.00,346.00,2615,20231107,-47.27,1301,20241024,6.00,2500,-44.84,20240103,1301,6.00,20241024,2745,-49.76,20231107,1301,6.00,20241024,0.19,N,067290,500,254 억,,349299,N,N,0,N,00,N
|
|
20241101,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,-25,5,-1.79,64566055,47049,41.67,1399,1399,1363,1820,980,1400,1372.32,0.69,0,-1180,1464,1431,1386,1353,1308,1448,1370,254,420,500,980,1,1,50841502,699,-1.87,3.97,12,0.09,-735.00,346.00,2615,20231107,-47.42,1301,20241024,5.69,2500,-45.00,20240103,1301,5.69,20241024,2745,-49.91,20231107,1301,5.69,20241024,0.19,N,067290,500,254 억,,349299,N,N,0,N,00,N
|
|
20241101,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,-25,5,-1.79,19321529,14018,12.41,1399,1399,1370,1820,980,1400,1378.34,0.69,0,-3182,1464,1431,1386,1353,1308,1448,1370,254,420,500,980,1,1,50841502,699,-1.87,3.97,12,0.03,-735.00,346.00,2615,20231107,-47.42,1301,20241024,5.69,2500,-45.00,20240103,1301,5.69,20241024,2745,-49.91,20231107,1301,5.69,20241024,0.19,N,067290,500,254 억,,349299,N,N,0,N,00,N
|
|
20241101,090557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1378,-22,5,-1.57,1497500,1082,0.96,1399,1399,1378,1820,980,1400,1384.01,0.69,0,-789,1464,1431,1386,1353,1308,1448,1370,254,420,500,980,1,1,50841502,701,-1.87,3.98,12,0.00,-735.00,346.00,2615,20231107,-47.30,1301,20241024,5.92,2500,-44.88,20240103,1301,5.92,20241024,2745,-49.80,20231107,1301,5.92,20241024,0.19,N,067290,500,254 억,,349299,N,N,0,N,00,N
|