170 lines
70 KiB
CSV
170 lines
70 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
|
|
20241231,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52978145,35400,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.47,4568,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20241231,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52978145,35400,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.47,4568,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20241231,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52978145,35400,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.47,4568,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20241231,130640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52978145,35400,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.47,4568,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20241231,120639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52978145,35400,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.47,4568,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20241231,110638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52978145,35400,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.47,4568,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20241231,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52978145,35400,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.47,4568,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20241231,090641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52978145,35400,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.47,4568,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20241230,160636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,52970570,35395,25.78,1481,1515,1470,1926,1038,1482,1496.38,1.46,0,4477,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.07,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,742694,N,N,0,N,00,N
|
|
20241230,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,18,2,1.21,46373264,31012,22.58,1481,1515,1470,1926,1038,1482,1495.33,1.46,0,6608,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,763,-2.04,4.34,12,0.06,-735.00,346.00,2390,20231226,-37.24,1219,20241115,23.05,2380,-36.97,20240103,1219,23.05,20241115,2500,-40.00,20240103,1281,17.10,20241115,0.07,N,067290,500,254 억,,742694,N,N,0,N,00,N
|
|
20241230,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,18,2,1.21,42354173,28322,20.63,1481,1515,1470,1926,1038,1482,1495.45,1.46,0,6088,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,763,-2.04,4.34,12,0.06,-735.00,346.00,2390,20231226,-37.24,1219,20241115,23.05,2380,-36.97,20240103,1219,23.05,20241115,2500,-40.00,20240103,1281,17.10,20241115,0.07,N,067290,500,254 억,,742694,N,N,0,N,00,N
|
|
20241230,130638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,22,2,1.48,38279252,25595,18.64,1481,1515,1470,1926,1038,1482,1495.58,1.46,0,6175,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,765,-2.05,4.35,12,0.05,-735.00,346.00,2390,20231226,-37.07,1219,20241115,23.38,2380,-36.81,20240103,1219,23.38,20241115,2500,-39.84,20240103,1281,17.41,20241115,0.07,N,067290,500,254 억,,742694,N,N,0,N,00,N
|
|
20241230,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1510,28,2,1.89,28819974,19258,14.02,1481,1515,1471,1926,1038,1482,1496.52,1.46,0,7001,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,768,-2.05,4.36,12,0.04,-735.00,346.00,2390,20231226,-36.82,1219,20241115,23.87,2380,-36.55,20240103,1219,23.87,20241115,2500,-39.60,20240103,1281,17.88,20241115,0.07,N,067290,500,254 억,,742694,N,N,0,N,00,N
|
|
20241230,110637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1511,29,2,1.96,25295081,16919,12.32,1481,1515,1471,1926,1038,1482,1495.07,1.46,0,6703,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,768,-2.06,4.37,12,0.03,-735.00,346.00,2390,20231226,-36.78,1219,20241115,23.95,2380,-36.51,20240103,1219,23.95,20241115,2500,-39.56,20240103,1281,17.95,20241115,0.07,N,067290,500,254 억,,742694,N,N,0,N,00,N
|
|
20241230,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,27,2,1.82,23794196,15923,11.60,1481,1515,1471,1926,1038,1482,1494.33,1.46,0,6521,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,767,-2.05,4.36,12,0.03,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,2380,-36.60,20240103,1219,23.79,20241115,2500,-39.64,20240103,1281,17.80,20241115,0.07,N,067290,500,254 억,,742694,N,N,0,N,00,N
|
|
20241230,090639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,-3,5,-0.20,4839011,3281,2.39,1481,1481,1471,1926,1038,1482,1474.86,1.46,0,1146,1558,1519,1492,1453,1426,1506,1440,254,444,500,1030,1,1,50841502,752,-2.01,4.27,12,0.01,-735.00,346.00,2390,20231226,-38.12,1219,20241115,21.33,2380,-37.86,20240103,1219,21.33,20241115,2500,-40.84,20240103,1281,15.46,20241115,0.07,N,067290,500,254 억,,742694,N,N,0,N,00,N
|
|
20241227,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1482,-50,5,-3.26,205647258,137201,172.33,1500,1531,1465,1991,1073,1532,1498.88,1.45,0,-14954,1561,1546,1527,1512,1493,1554,1520,254,459,500,1070,1,1,50841502,753,-2.02,4.28,12,0.27,-735.00,346.00,2390,20231226,-37.99,1219,20241115,21.58,2380,-37.73,20240103,1219,21.58,20241115,2500,-40.72,20240103,1281,15.69,20241115,0.07,N,067290,500,254 억,,739252,N,N,0,N,00,N
|
|
20241227,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-38,5,-2.48,203401448,135687,170.42,1500,1531,1465,1991,1073,1532,1499.05,1.45,0,-14820,1561,1546,1527,1512,1493,1554,1520,254,459,500,1070,1,1,50841502,760,-2.03,4.32,12,0.27,-735.00,346.00,2390,20231226,-37.49,1219,20241115,22.56,2380,-37.23,20240103,1219,22.56,20241115,2500,-40.24,20240103,1281,16.63,20241115,0.07,N,067290,500,254 억,,739252,N,N,0,N,00,N
|
|
20241227,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1485,-47,5,-3.07,167930054,111752,140.36,1500,1531,1465,1991,1073,1532,1502.70,1.45,0,-18052,1561,1546,1527,1512,1493,1554,1520,254,459,500,1070,1,1,50841502,755,-2.02,4.29,12,0.22,-735.00,346.00,2390,20231226,-37.87,1219,20241115,21.82,2380,-37.61,20240103,1219,21.82,20241115,2500,-40.60,20240103,1281,15.93,20241115,0.07,N,067290,500,254 억,,739252,N,N,0,N,00,N
|
|
20241227,130636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1491,-41,5,-2.68,155896198,103632,130.16,1500,1531,1465,1991,1073,1532,1504.32,1.45,0,-14311,1561,1546,1527,1512,1493,1554,1520,254,459,500,1070,1,1,50841502,758,-2.03,4.31,12,0.20,-735.00,346.00,2390,20231226,-37.62,1219,20241115,22.31,2380,-37.35,20240103,1219,22.31,20241115,2500,-40.36,20240103,1281,16.39,20241115,0.07,N,067290,500,254 억,,739252,N,N,0,N,00,N
|
|
20241227,120635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-37,5,-2.42,137093468,90982,114.27,1500,1531,1494,1991,1073,1532,1506.82,1.45,0,-12969,1561,1546,1527,1512,1493,1554,1520,254,459,500,1070,1,1,50841502,760,-2.03,4.32,12,0.18,-735.00,346.00,2390,20231226,-37.45,1219,20241115,22.64,2380,-37.18,20240103,1219,22.64,20241115,2500,-40.20,20240103,1281,16.71,20241115,0.07,N,067290,500,254 억,,739252,N,N,0,N,00,N
|
|
20241227,110635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,-30,5,-1.96,112567395,74625,93.73,1500,1531,1496,1991,1073,1532,1508.44,1.45,0,-16156,1561,1546,1527,1512,1493,1554,1520,254,459,500,1070,1,1,50841502,764,-2.04,4.34,12,0.15,-735.00,346.00,2390,20231226,-37.15,1219,20241115,23.22,2380,-36.89,20240103,1219,23.22,20241115,2500,-39.92,20240103,1281,17.25,20241115,0.07,N,067290,500,254 억,,739252,N,N,0,N,00,N
|
|
20241227,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,-12,5,-0.78,59573748,39516,49.63,1500,1531,1500,1991,1073,1532,1507.59,1.45,0,-11176,1561,1546,1527,1512,1493,1554,1520,254,459,500,1070,1,1,50841502,773,-2.07,4.39,12,0.08,-735.00,346.00,2390,20231226,-36.40,1219,20241115,24.69,2380,-36.13,20240103,1219,24.69,20241115,2500,-39.20,20240103,1281,18.66,20241115,0.07,N,067290,500,254 억,,739252,N,N,0,N,00,N
|
|
20241227,090637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1514,-18,5,-1.17,37526675,24965,31.36,1500,1531,1500,1991,1073,1532,1503.17,1.45,0,-12195,1561,1546,1527,1512,1493,1554,1520,254,459,500,1070,1,1,50841502,770,-2.06,4.38,12,0.05,-735.00,346.00,2390,20231226,-36.65,1219,20241115,24.20,2380,-36.39,20240103,1219,24.20,20241115,2500,-39.44,20240103,1281,18.19,20241115,0.07,N,067290,500,254 억,,739252,N,N,0,N,00,N
|
|
20241226,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1609,14,2,0.88,127947307,79838,72.31,1595,1620,1584,2070,1117,1595,1602.59,1.42,0,15758,1654,1624,1604,1574,1554,1614,1564,254,475,500,1110,1,1,50841502,818,-2.19,4.65,12,0.16,-735.00,346.00,2510,20231226,-35.90,1281,20241115,25.60,2500,-35.64,20240103,1281,25.60,20241115,2635,-38.94,20231226,1281,25.60,20241115,0.07,N,067290,500,254 억,,720003,N,N,0,N,00,N
|
|
20241226,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1607,12,2,0.75,112499832,70224,63.61,1595,1620,1584,2070,1117,1595,1602.01,1.42,0,14367,1654,1624,1604,1574,1554,1614,1564,254,475,500,1110,1,1,50841502,817,-2.19,4.64,12,0.14,-735.00,346.00,2510,20231226,-35.98,1281,20241115,25.45,2500,-35.72,20240103,1281,25.45,20241115,2635,-39.01,20231226,1281,25.45,20241115,0.07,N,067290,500,254 억,,720003,N,N,0,N,00,N
|
|
20241226,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1605,10,2,0.63,100481613,62725,56.81,1595,1620,1584,2070,1117,1595,1601.94,1.42,0,15961,1654,1624,1604,1574,1554,1614,1564,254,475,500,1110,1,1,50841502,816,-2.18,4.64,12,0.12,-735.00,346.00,2510,20231226,-36.06,1281,20241115,25.29,2500,-35.80,20240103,1281,25.29,20241115,2635,-39.09,20231226,1281,25.29,20241115,0.07,N,067290,500,254 억,,720003,N,N,0,N,00,N
|
|
20241226,130631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1602,7,2,0.44,96411376,60179,54.51,1595,1620,1584,2070,1117,1595,1602.08,1.42,0,17720,1654,1624,1604,1574,1554,1614,1564,254,475,500,1110,1,1,50841502,814,-2.18,4.63,12,0.12,-735.00,346.00,2510,20231226,-36.18,1281,20241115,25.06,2500,-35.92,20240103,1281,25.06,20241115,2635,-39.20,20231226,1281,25.06,20241115,0.07,N,067290,500,254 억,,720003,N,N,0,N,00,N
|
|
20241226,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,0,3,0.00,91289139,56972,51.60,1595,1620,1584,2070,1117,1595,1602.35,1.42,0,17893,1654,1624,1604,1574,1554,1614,1564,254,475,500,1110,1,1,50841502,811,-2.17,4.61,12,0.11,-735.00,346.00,2510,20231226,-36.45,1281,20241115,24.51,2500,-36.20,20240103,1281,24.51,20241115,2635,-39.47,20231226,1281,24.51,20241115,0.07,N,067290,500,254 억,,720003,N,N,0,N,00,N
|
|
20241226,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1607,12,2,0.75,71281057,44483,40.29,1595,1620,1584,2070,1117,1595,1602.43,1.42,0,17844,1654,1624,1604,1574,1554,1614,1564,254,475,500,1110,1,1,50841502,817,-2.19,4.64,12,0.09,-735.00,346.00,2510,20231226,-35.98,1281,20241115,25.45,2500,-35.72,20240103,1281,25.45,20241115,2635,-39.01,20231226,1281,25.45,20241115,0.07,N,067290,500,254 억,,720003,N,N,0,N,00,N
|
|
20241226,100630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1608,13,2,0.82,60039454,37516,33.98,1595,1619,1584,2070,1117,1595,1600.37,1.42,0,17718,1654,1624,1604,1574,1554,1614,1564,254,475,500,1110,1,1,50841502,818,-2.19,4.65,12,0.07,-735.00,346.00,2510,20231226,-35.94,1281,20241115,25.53,2500,-35.68,20240103,1281,25.53,20241115,2635,-38.98,20231226,1281,25.53,20241115,0.07,N,067290,500,254 억,,720003,N,N,0,N,00,N
|
|
20241226,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1606,11,2,0.69,37886820,23727,21.49,1595,1615,1584,2070,1117,1595,1596.78,1.42,0,20058,1654,1624,1604,1574,1554,1614,1564,254,475,500,1110,1,1,50841502,817,-2.19,4.64,12,0.05,-735.00,346.00,2510,20231226,-36.02,1281,20241115,25.37,2500,-35.76,20240103,1281,25.37,20241115,2635,-39.05,20231226,1281,25.37,20241115,0.07,N,067290,500,254 억,,720003,N,N,0,N,00,N
|
|
20241224,160629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,6,2,0.38,176262390,109769,59.67,1601,1634,1584,2065,1113,1589,1605.78,1.39,0,10006,1691,1639,1614,1562,1537,1627,1550,254,476,500,1110,1,1,50841502,811,-2.17,4.61,12,0.22,-735.00,346.00,2510,20231226,-36.45,1281,20241115,24.51,2500,-36.20,20240103,1281,24.51,20241115,2635,-39.47,20231226,1281,24.51,20241115,0.06,N,067290,500,254 억,,707431,N,N,0,N,00,N
|
|
20241224,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1591,2,2,0.13,175374283,109212,59.37,1601,1634,1584,2065,1113,1589,1605.82,1.39,0,10081,1691,1639,1614,1562,1537,1627,1550,254,476,500,1110,1,1,50841502,809,-2.16,4.60,12,0.21,-735.00,346.00,2510,20231226,-36.61,1281,20241115,24.20,2500,-36.36,20240103,1281,24.20,20241115,2635,-39.62,20231226,1281,24.20,20241115,0.06,N,067290,500,254 억,,707431,N,N,0,N,00,N
|
|
20241224,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1604,15,2,0.94,153480418,95536,51.93,1601,1634,1584,2065,1113,1589,1606.52,1.39,0,15403,1691,1639,1614,1562,1537,1627,1550,254,476,500,1110,1,1,50841502,815,-2.18,4.64,12,0.19,-735.00,346.00,2510,20231226,-36.10,1281,20241115,25.21,2500,-35.84,20240103,1281,25.21,20241115,2635,-39.13,20231226,1281,25.21,20241115,0.06,N,067290,500,254 억,,707431,N,N,0,N,00,N
|
|
20241224,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1598,9,2,0.57,142672711,88783,48.26,1601,1634,1584,2065,1113,1589,1606.98,1.39,0,14831,1691,1639,1614,1562,1537,1627,1550,254,476,500,1110,1,1,50841502,812,-2.17,4.62,12,0.17,-735.00,346.00,2510,20231226,-36.33,1281,20241115,24.75,2500,-36.08,20240103,1281,24.75,20241115,2635,-39.35,20231226,1281,24.75,20241115,0.06,N,067290,500,254 억,,707431,N,N,0,N,00,N
|
|
20241224,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1593,4,2,0.25,123016319,76438,41.55,1601,1634,1584,2065,1113,1589,1609.36,1.39,0,14164,1691,1639,1614,1562,1537,1627,1550,254,476,500,1110,1,1,50841502,810,-2.17,4.60,12,0.15,-735.00,346.00,2510,20231226,-36.53,1281,20241115,24.36,2500,-36.28,20240103,1281,24.36,20241115,2635,-39.54,20231226,1281,24.36,20241115,0.06,N,067290,500,254 억,,707431,N,N,0,N,00,N
|
|
20241224,110629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1592,3,2,0.19,115810217,71911,39.09,1601,1634,1584,2065,1113,1589,1610.47,1.39,0,15358,1691,1639,1614,1562,1537,1627,1550,254,476,500,1110,1,1,50841502,809,-2.17,4.60,12,0.14,-735.00,346.00,2510,20231226,-36.57,1281,20241115,24.28,2500,-36.32,20240103,1281,24.28,20241115,2635,-39.58,20231226,1281,24.28,20241115,0.06,N,067290,500,254 억,,707431,N,N,0,N,00,N
|
|
20241224,100629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1609,20,2,1.26,75065548,46347,25.19,1601,1634,1601,2065,1113,1589,1619.64,1.39,0,18086,1691,1639,1614,1562,1537,1627,1550,254,476,500,1110,1,1,50841502,818,-2.19,4.65,12,0.09,-735.00,346.00,2510,20231226,-35.90,1281,20241115,25.60,2500,-35.64,20240103,1281,25.60,20241115,2635,-38.94,20231226,1281,25.60,20241115,0.06,N,067290,500,254 억,,707431,N,N,0,N,00,N
|
|
20241224,090632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1634,45,2,2.83,28291658,17446,9.48,1601,1634,1601,2065,1113,1589,1621.67,1.39,0,8874,1691,1639,1614,1562,1537,1627,1550,254,476,500,1110,1,1,50841502,831,-2.22,4.72,12,0.03,-735.00,346.00,2510,20231226,-34.90,1281,20241115,27.56,2500,-34.64,20240103,1281,27.56,20241115,2635,-37.99,20231226,1281,27.56,20241115,0.06,N,067290,500,254 억,,707431,N,N,0,N,00,N
|
|
20241223,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,-76,5,-4.56,294477085,180903,219.11,1649,1666,1589,2160,1166,1665,1628.28,1.28,0,59029,1723,1694,1676,1647,1629,1685,1638,254,495,500,1160,1,1,50841502,808,-2.16,4.59,12,0.36,-735.00,346.00,2510,20231226,-36.69,1281,20241115,24.04,2500,-36.44,20240103,1281,24.04,20241115,2635,-39.70,20231226,1281,24.04,20241115,0.06,N,067290,500,254 억,,649142,N,N,0,N,00,N
|
|
20241223,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1650,-15,5,-0.90,207524696,126464,153.17,1649,1666,1615,2160,1166,1665,1640.98,1.28,0,46889,1723,1694,1676,1647,1629,1685,1638,254,495,500,1160,1,1,50841502,839,-2.24,4.77,12,0.25,-735.00,346.00,2510,20231226,-34.26,1281,20241115,28.81,2500,-34.00,20240103,1281,28.81,20241115,2635,-37.38,20231226,1281,28.81,20241115,0.06,N,067290,500,254 억,,649142,N,N,0,N,00,N
|
|
20241223,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1649,-16,5,-0.96,198954098,121266,146.88,1649,1666,1615,2160,1166,1665,1640.64,1.28,0,45040,1723,1694,1676,1647,1629,1685,1638,254,495,500,1160,1,1,50841502,838,-2.24,4.77,12,0.24,-735.00,346.00,2510,20231226,-34.30,1281,20241115,28.73,2500,-34.04,20240103,1281,28.73,20241115,2635,-37.42,20231226,1281,28.73,20241115,0.06,N,067290,500,254 억,,649142,N,N,0,N,00,N
|
|
20241223,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1647,-18,5,-1.08,194030919,118280,143.26,1649,1666,1615,2160,1166,1665,1640.44,1.28,0,44109,1723,1694,1676,1647,1629,1685,1638,254,495,500,1160,1,1,50841502,837,-2.24,4.76,12,0.23,-735.00,346.00,2510,20231226,-34.38,1281,20241115,28.57,2500,-34.12,20240103,1281,28.57,20241115,2635,-37.50,20231226,1281,28.57,20241115,0.06,N,067290,500,254 억,,649142,N,N,0,N,00,N
|
|
20241223,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1637,-28,5,-1.68,163134951,99423,120.42,1649,1666,1615,2160,1166,1665,1640.82,1.28,0,33471,1723,1694,1676,1647,1629,1685,1638,254,495,500,1160,1,1,50841502,832,-2.23,4.73,12,0.20,-735.00,346.00,2510,20231226,-34.78,1281,20241115,27.79,2500,-34.52,20240103,1281,27.79,20241115,2635,-37.87,20231226,1281,27.79,20241115,0.06,N,067290,500,254 억,,649142,N,N,0,N,00,N
|
|
20241223,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1637,-28,5,-1.68,158198040,96405,116.77,1649,1666,1615,2160,1166,1665,1640.97,1.28,0,32566,1723,1694,1676,1647,1629,1685,1638,254,495,500,1160,1,1,50841502,832,-2.23,4.73,12,0.19,-735.00,346.00,2510,20231226,-34.78,1281,20241115,27.79,2500,-34.52,20240103,1281,27.79,20241115,2635,-37.87,20231226,1281,27.79,20241115,0.06,N,067290,500,254 억,,649142,N,N,0,N,00,N
|
|
20241223,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1624,-41,5,-2.46,136894977,83314,100.91,1649,1666,1620,2160,1166,1665,1643.12,1.28,0,31527,1723,1694,1676,1647,1629,1685,1638,254,495,500,1160,1,1,50841502,826,-2.21,4.69,12,0.16,-735.00,346.00,2510,20231226,-35.30,1281,20241115,26.78,2500,-35.04,20240103,1281,26.78,20241115,2635,-38.37,20231226,1281,26.78,20241115,0.06,N,067290,500,254 억,,649142,N,N,0,N,00,N
|
|
20241223,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1641,-24,5,-1.44,42211035,25502,30.89,1649,1666,1641,2160,1166,1665,1655.20,1.28,0,10732,1723,1694,1676,1647,1629,1685,1638,254,495,500,1160,1,1,50841502,834,-2.23,4.74,12,0.05,-735.00,346.00,2510,20231226,-34.62,1281,20241115,28.10,2500,-34.36,20240103,1281,28.10,20241115,2635,-37.72,20231226,1281,28.10,20241115,0.06,N,067290,500,254 억,,649142,N,N,0,N,00,N
|
|
20241220,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,-33,5,-1.94,138506716,82507,48.37,1688,1705,1658,2205,1189,1698,1678.95,1.32,0,-23070,1730,1713,1688,1671,1646,1722,1680,254,507,500,1180,1,1,50841502,847,-2.27,4.81,12,0.16,-735.00,346.00,2510,20231226,-33.67,1281,20241115,29.98,2500,-33.40,20240103,1281,29.98,20241115,2635,-36.81,20231226,1281,29.98,20241115,0.06,N,067290,500,254 억,,672024,N,N,0,N,00,N
|
|
20241220,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,-33,5,-1.94,132215336,78730,46.15,1688,1705,1658,2205,1189,1698,1679.35,1.32,0,-22751,1730,1713,1688,1671,1646,1722,1680,254,507,500,1180,1,1,50841502,847,-2.27,4.81,12,0.15,-735.00,346.00,2510,20231226,-33.67,1281,20241115,29.98,2500,-33.40,20240103,1281,29.98,20241115,2635,-36.81,20231226,1281,29.98,20241115,0.06,N,067290,500,254 억,,672024,N,N,0,N,00,N
|
|
20241220,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,-33,5,-1.94,115832675,68898,40.39,1688,1705,1658,2205,1189,1698,1681.22,1.32,0,-22484,1730,1713,1688,1671,1646,1722,1680,254,507,500,1180,1,1,50841502,847,-2.27,4.81,12,0.14,-735.00,346.00,2510,20231226,-33.67,1281,20241115,29.98,2500,-33.40,20240103,1281,29.98,20241115,2635,-36.81,20231226,1281,29.98,20241115,0.06,N,067290,500,254 억,,672024,N,N,0,N,00,N
|
|
20241220,130620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1684,-14,5,-0.82,82469613,48898,28.66,1688,1705,1666,2205,1189,1698,1686.56,1.32,0,-16832,1730,1713,1688,1671,1646,1722,1680,254,507,500,1180,1,1,50841502,856,-2.29,4.87,12,0.10,-735.00,346.00,2510,20231226,-32.91,1281,20241115,31.46,2500,-32.64,20240103,1281,31.46,20241115,2635,-36.09,20231226,1281,31.46,20241115,0.06,N,067290,500,254 억,,672024,N,N,0,N,00,N
|
|
20241220,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1698,0,3,0.00,67903706,40241,23.59,1688,1705,1666,2205,1189,1698,1687.43,1.32,0,-14467,1730,1713,1688,1671,1646,1722,1680,254,507,500,1180,1,1,50841502,863,-2.31,4.91,12,0.08,-735.00,346.00,2510,20231226,-32.35,1281,20241115,32.55,2500,-32.08,20240103,1281,32.55,20241115,2635,-35.56,20231226,1281,32.55,20241115,0.06,N,067290,500,254 억,,672024,N,N,0,N,00,N
|
|
20241220,110621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-5,5,-0.29,58565064,34729,20.36,1688,1705,1666,2205,1189,1698,1686.34,1.32,0,-12695,1730,1713,1688,1671,1646,1722,1680,254,507,500,1180,1,1,50841502,861,-2.30,4.89,12,0.07,-735.00,346.00,2510,20231226,-32.55,1281,20241115,32.16,2500,-32.28,20240103,1281,32.16,20241115,2635,-35.75,20231226,1281,32.16,20241115,0.06,N,067290,500,254 억,,672024,N,N,0,N,00,N
|
|
20241220,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1688,-10,5,-0.59,30625191,18166,10.65,1688,1705,1666,2205,1189,1698,1685.85,1.32,0,-4993,1730,1713,1688,1671,1646,1722,1680,254,507,500,1180,1,1,50841502,858,-2.30,4.88,12,0.04,-735.00,346.00,2510,20231226,-32.75,1281,20241115,31.77,2500,-32.48,20240103,1281,31.77,20241115,2635,-35.94,20231226,1281,31.77,20241115,0.06,N,067290,500,254 억,,672024,N,N,0,N,00,N
|
|
20241220,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,6,2,0.35,9696109,5728,3.36,1688,1705,1688,2205,1189,1698,1692.76,1.32,0,113,1730,1713,1688,1671,1646,1722,1680,254,507,500,1180,1,1,50841502,866,-2.32,4.92,12,0.01,-735.00,346.00,2510,20231226,-32.11,1281,20241115,33.02,2500,-31.84,20240103,1281,33.02,20241115,2635,-35.33,20231226,1281,33.02,20241115,0.06,N,067290,500,254 억,,672024,N,N,0,N,00,N
|
|
20241219,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1698,3,2,0.18,286991198,170098,132.07,1696,1705,1663,2200,1187,1695,1687.14,1.22,0,50892,1745,1719,1696,1670,1647,1708,1659,254,505,500,1180,1,1,50841502,863,-2.31,4.91,12,0.33,-735.00,346.00,2510,20231226,-32.35,1281,20241115,32.55,2500,-32.08,20240103,1281,32.55,20241115,2635,-35.56,20231226,1281,32.55,20241115,0.05,N,067290,500,254 억,,621321,N,N,0,N,00,N
|
|
20241219,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,0,3,0.00,237987114,141112,109.56,1696,1705,1663,2200,1187,1695,1686.51,1.22,0,40148,1745,1719,1696,1670,1647,1708,1659,254,505,500,1180,1,1,50841502,862,-2.31,4.90,12,0.28,-735.00,346.00,2510,20231226,-32.47,1281,20241115,32.32,2500,-32.20,20240103,1281,32.32,20241115,2635,-35.67,20231226,1281,32.32,20241115,0.05,N,067290,500,254 억,,621321,N,N,0,N,00,N
|
|
20241219,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-5,5,-0.29,182804873,108504,84.25,1696,1705,1663,2200,1187,1695,1684.78,1.22,0,19364,1745,1719,1696,1670,1647,1708,1659,254,505,500,1180,1,1,50841502,859,-2.30,4.88,12,0.21,-735.00,346.00,2510,20231226,-32.67,1281,20241115,31.93,2500,-32.40,20240103,1281,31.93,20241115,2635,-35.86,20231226,1281,31.93,20241115,0.05,N,067290,500,254 억,,621321,N,N,0,N,00,N
|
|
20241219,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-2,5,-0.12,160987118,95579,74.21,1696,1705,1663,2200,1187,1695,1684.34,1.22,0,8998,1745,1719,1696,1670,1647,1708,1659,254,505,500,1180,1,1,50841502,861,-2.30,4.89,12,0.19,-735.00,346.00,2510,20231226,-32.55,1281,20241115,32.16,2500,-32.28,20240103,1281,32.16,20241115,2635,-35.75,20231226,1281,32.16,20241115,0.05,N,067290,500,254 억,,621321,N,N,0,N,00,N
|
|
20241219,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1691,-4,5,-0.24,143630135,85315,66.24,1696,1705,1663,2200,1187,1695,1683.53,1.22,0,8888,1745,1719,1696,1670,1647,1708,1659,254,505,500,1180,1,1,50841502,860,-2.30,4.89,12,0.17,-735.00,346.00,2510,20231226,-32.63,1281,20241115,32.01,2500,-32.36,20240103,1281,32.01,20241115,2635,-35.83,20231226,1281,32.01,20241115,0.05,N,067290,500,254 억,,621321,N,N,0,N,00,N
|
|
20241219,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,-3,5,-0.18,120340808,71470,55.49,1696,1705,1663,2200,1187,1695,1683.79,1.22,0,-2431,1745,1719,1696,1670,1647,1708,1659,254,505,500,1180,1,1,50841502,860,-2.30,4.89,12,0.14,-735.00,346.00,2510,20231226,-32.59,1281,20241115,32.08,2500,-32.32,20240103,1281,32.08,20241115,2635,-35.79,20231226,1281,32.08,20241115,0.05,N,067290,500,254 억,,621321,N,N,0,N,00,N
|
|
20241219,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,-25,5,-1.47,86362769,51229,39.78,1696,1705,1663,2200,1187,1695,1685.82,1.22,0,-4299,1745,1719,1696,1670,1647,1708,1659,254,505,500,1180,1,1,50841502,849,-2.27,4.83,12,0.10,-735.00,346.00,2510,20231226,-33.47,1281,20241115,30.37,2500,-33.20,20240103,1281,30.37,20241115,2635,-36.62,20231226,1281,30.37,20241115,0.05,N,067290,500,254 억,,621321,N,N,0,N,00,N
|
|
20241219,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1674,-21,5,-1.24,41455221,24486,19.01,1696,1705,1670,2200,1187,1695,1693.02,1.22,0,-13835,1745,1719,1696,1670,1647,1708,1659,254,505,500,1180,1,1,50841502,851,-2.28,4.84,12,0.05,-735.00,346.00,2510,20231226,-33.31,1281,20241115,30.68,2500,-33.04,20240103,1281,30.68,20241115,2635,-36.47,20231226,1281,30.68,20241115,0.05,N,067290,500,254 억,,621321,N,N,0,N,00,N
|
|
20241218,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,7,2,0.41,215366244,127711,39.92,1720,1722,1673,2190,1182,1688,1686.36,1.20,0,9322,1766,1727,1700,1661,1634,1713,1647,254,502,500,1180,1,1,50841502,862,-2.31,4.90,12,0.25,-735.00,346.00,2510,20231226,-32.47,1281,20241115,32.32,2500,-32.20,20240103,1281,32.32,20241115,2635,-35.67,20231226,1281,32.32,20241115,0.05,N,067290,500,254 억,,611999,N,N,0,N,00,N
|
|
20241218,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,12,2,0.71,211609396,125496,39.22,1720,1722,1673,2190,1182,1688,1686.18,1.20,0,10959,1766,1727,1700,1661,1634,1713,1647,254,502,500,1180,1,1,50841502,864,-2.31,4.91,12,0.25,-735.00,346.00,2510,20231226,-32.27,1281,20241115,32.71,2500,-32.00,20240103,1281,32.71,20241115,2635,-35.48,20231226,1281,32.71,20241115,0.05,N,067290,500,254 억,,611999,N,N,0,N,00,N
|
|
20241218,140617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,5,2,0.30,203423128,120649,37.71,1720,1722,1673,2190,1182,1688,1686.07,1.20,0,9433,1766,1727,1700,1661,1634,1713,1647,254,502,500,1180,1,1,50841502,861,-2.30,4.89,12,0.24,-735.00,346.00,2510,20231226,-32.55,1281,20241115,32.16,2500,-32.28,20240103,1281,32.16,20241115,2635,-35.75,20231226,1281,32.16,20241115,0.05,N,067290,500,254 억,,611999,N,N,0,N,00,N
|
|
20241218,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1685,-3,5,-0.18,186307030,110502,34.54,1720,1722,1673,2190,1182,1688,1686.01,1.20,0,10102,1766,1727,1700,1661,1634,1713,1647,254,502,500,1180,1,1,50841502,857,-2.29,4.87,12,0.22,-735.00,346.00,2510,20231226,-32.87,1281,20241115,31.54,2500,-32.60,20240103,1281,31.54,20241115,2635,-36.05,20231226,1281,31.54,20241115,0.05,N,067290,500,254 억,,611999,N,N,0,N,00,N
|
|
20241218,120612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1687,-1,5,-0.06,180759813,107205,33.51,1720,1722,1673,2190,1182,1688,1686.11,1.20,0,9352,1766,1727,1700,1661,1634,1713,1647,254,502,500,1180,1,1,50841502,858,-2.30,4.88,12,0.21,-735.00,346.00,2510,20231226,-32.79,1281,20241115,31.69,2500,-32.52,20240103,1281,31.69,20241115,2635,-35.98,20231226,1281,31.69,20241115,0.05,N,067290,500,254 억,,611999,N,N,0,N,00,N
|
|
20241218,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1688,0,3,0.00,162468665,96330,30.11,1720,1722,1673,2190,1182,1688,1686.58,1.20,0,10410,1766,1727,1700,1661,1634,1713,1647,254,502,500,1180,1,1,50841502,858,-2.30,4.88,12,0.19,-735.00,346.00,2510,20231226,-32.75,1281,20241115,31.77,2500,-32.48,20240103,1281,31.77,20241115,2635,-35.94,20231226,1281,31.77,20241115,0.05,N,067290,500,254 억,,611999,N,N,0,N,00,N
|
|
20241218,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,7,2,0.41,98021878,57985,18.12,1720,1722,1673,2190,1182,1688,1690.47,1.20,0,-696,1766,1727,1700,1661,1634,1713,1647,254,502,500,1180,1,1,50841502,862,-2.31,4.90,12,0.11,-735.00,346.00,2510,20231226,-32.47,1281,20241115,32.32,2500,-32.20,20240103,1281,32.32,20241115,2635,-35.67,20231226,1281,32.32,20241115,0.05,N,067290,500,254 억,,611999,N,N,0,N,00,N
|
|
20241218,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1715,27,2,1.60,9513219,5564,1.74,1720,1722,1701,2190,1182,1688,1709.78,1.20,0,-2831,1766,1727,1700,1661,1634,1713,1647,254,502,500,1180,1,1,50841502,872,-2.33,4.96,12,0.01,-735.00,346.00,2510,20231226,-31.67,1281,20241115,33.88,2500,-31.40,20240103,1281,33.88,20241115,2635,-34.91,20231226,1281,33.88,20241115,0.05,N,067290,500,254 억,,611999,N,N,0,N,00,N
|
|
20241217,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1688,-42,5,-2.43,541520196,319356,38.42,1736,1739,1673,2245,1211,1730,1695.66,1.19,0,3645,1829,1779,1683,1633,1537,1804,1658,254,515,500,1210,1,1,50841502,858,-2.30,4.88,12,0.63,-735.00,346.00,2510,20231226,-32.75,1281,20241115,31.77,2500,-32.48,20240103,1281,31.77,20241115,2635,-35.94,20231226,1281,31.77,20241115,0.05,N,067290,500,254 억,,606628,N,N,0,N,00,N
|
|
20241217,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1686,-44,5,-2.54,521655312,307577,37.00,1736,1739,1673,2245,1211,1730,1696.02,1.19,0,6663,1829,1779,1683,1633,1537,1804,1658,254,515,500,1210,1,1,50841502,857,-2.29,4.87,12,0.60,-735.00,346.00,2510,20231226,-32.83,1281,20241115,31.62,2500,-32.56,20240103,1281,31.62,20241115,2635,-36.02,20231226,1281,31.62,20241115,0.05,N,067290,500,254 억,,606628,N,N,0,N,00,N
|
|
20241217,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1685,-45,5,-2.60,503698011,296928,35.72,1736,1739,1673,2245,1211,1730,1696.36,1.19,0,10081,1829,1779,1683,1633,1537,1804,1658,254,515,500,1210,1,1,50841502,857,-2.29,4.87,12,0.58,-735.00,346.00,2510,20231226,-32.87,1281,20241115,31.54,2500,-32.60,20240103,1281,31.54,20241115,2635,-36.05,20231226,1281,31.54,20241115,0.05,N,067290,500,254 억,,606628,N,N,0,N,00,N
|
|
20241217,130605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1686,-44,5,-2.54,448145038,263848,31.74,1736,1739,1673,2245,1211,1730,1698.50,1.19,0,31230,1829,1779,1683,1633,1537,1804,1658,254,515,500,1210,1,1,50841502,857,-2.29,4.87,12,0.52,-735.00,346.00,2510,20231226,-32.83,1281,20241115,31.62,2500,-32.56,20240103,1281,31.62,20241115,2635,-36.02,20231226,1281,31.62,20241115,0.05,N,067290,500,254 억,,606628,N,N,0,N,00,N
|
|
20241217,120605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1686,-44,5,-2.54,413973359,243530,29.30,1736,1739,1673,2245,1211,1730,1699.89,1.19,0,37398,1829,1779,1683,1633,1537,1804,1658,254,515,500,1210,1,1,50841502,857,-2.29,4.87,12,0.48,-735.00,346.00,2510,20231226,-32.83,1281,20241115,31.62,2500,-32.56,20240103,1281,31.62,20241115,2635,-36.02,20231226,1281,31.62,20241115,0.05,N,067290,500,254 억,,606628,N,N,0,N,00,N
|
|
20241217,110609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1701,-29,5,-1.68,372064706,218713,26.31,1736,1739,1673,2245,1211,1730,1701.15,1.19,0,44179,1829,1779,1683,1633,1537,1804,1658,254,515,500,1210,1,1,50841502,865,-2.31,4.92,12,0.43,-735.00,346.00,2510,20231226,-32.23,1281,20241115,32.79,2500,-31.96,20240103,1281,32.79,20241115,2635,-35.45,20231226,1281,32.79,20241115,0.05,N,067290,500,254 억,,606628,N,N,0,N,00,N
|
|
20241217,100608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1693,-37,5,-2.14,279499657,164230,19.76,1736,1739,1673,2245,1211,1730,1701.88,1.19,0,11210,1829,1779,1683,1633,1537,1804,1658,254,515,500,1210,1,1,50841502,861,-2.30,4.89,12,0.32,-735.00,346.00,2510,20231226,-32.55,1281,20241115,32.16,2500,-32.28,20240103,1281,32.16,20241115,2635,-35.75,20231226,1281,32.16,20241115,0.05,N,067290,500,254 억,,606628,N,N,0,N,00,N
|
|
20241217,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1722,-8,5,-0.46,105598888,61248,7.37,1736,1739,1710,2245,1211,1730,1724.12,1.19,0,-8591,1829,1779,1683,1633,1537,1804,1658,254,515,500,1210,1,1,50841502,875,-2.34,4.98,12,0.12,-735.00,346.00,2510,20231226,-31.39,1281,20241115,34.43,2500,-31.12,20240103,1281,34.43,20241115,2635,-34.65,20231226,1281,34.43,20241115,0.05,N,067290,500,254 억,,606628,N,N,0,N,00,N
|
|
20241216,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,145,2,9.15,1362537341,804100,412.69,1618,1733,1587,2060,1110,1585,1694.36,1.01,0,100454,1642,1613,1562,1533,1482,1628,1548,254,475,500,1100,1,1,50841502,880,-2.35,5.00,12,1.58,-735.00,346.00,2544,20231207,-32.00,1281,20241115,35.05,2500,-30.80,20240103,1281,35.05,20241115,2635,-34.35,20231226,1281,35.05,20241115,0.04,N,067290,500,254 억,,511944,N,N,0,N,00,N
|
|
20241216,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1726,141,2,8.90,1242696443,734814,377.13,1618,1729,1587,2060,1110,1585,1691.17,1.01,0,87537,1642,1613,1562,1533,1482,1628,1548,254,475,500,1100,1,1,50841502,878,-2.35,4.99,12,1.45,-735.00,346.00,2544,20231207,-32.15,1281,20241115,34.74,2500,-30.96,20240103,1281,34.74,20241115,2635,-34.50,20231226,1281,34.74,20241115,0.04,N,067290,500,254 억,,511944,N,N,0,N,00,N
|
|
20241216,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1716,131,2,8.26,1155368519,684052,351.08,1618,1729,1587,2060,1110,1585,1689.01,1.01,0,79519,1642,1613,1562,1533,1482,1628,1548,254,475,500,1100,1,1,50841502,872,-2.33,4.96,12,1.35,-735.00,346.00,2544,20231207,-32.55,1281,20241115,33.96,2500,-31.36,20240103,1281,33.96,20241115,2635,-34.88,20231226,1281,33.96,20241115,0.04,N,067290,500,254 억,,511944,N,N,0,N,00,N
|
|
20241216,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1711,126,2,7.95,1053466276,624660,320.60,1618,1729,1587,2060,1110,1585,1686.46,1.01,0,71453,1642,1613,1562,1533,1482,1628,1548,254,475,500,1100,1,1,50841502,870,-2.33,4.95,12,1.23,-735.00,346.00,2544,20231207,-32.74,1281,20241115,33.57,2500,-31.56,20240103,1281,33.57,20241115,2635,-35.07,20231226,1281,33.57,20241115,0.04,N,067290,500,254 억,,511944,N,N,0,N,00,N
|
|
20241216,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,135,2,8.52,926674405,550848,282.72,1618,1724,1587,2060,1110,1585,1682.27,1.01,0,65414,1642,1613,1562,1533,1482,1628,1548,254,475,500,1100,1,1,50841502,874,-2.34,4.97,12,1.08,-735.00,346.00,2544,20231207,-32.39,1281,20241115,34.27,2500,-31.20,20240103,1281,34.27,20241115,2635,-34.72,20231226,1281,34.27,20241115,0.04,N,067290,500,254 억,,511944,N,N,0,N,00,N
|
|
20241216,110615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,119,2,7.51,757696823,451847,231.90,1618,1719,1587,2060,1110,1585,1676.89,1.01,0,49583,1642,1613,1562,1533,1482,1628,1548,254,475,500,1100,1,1,50841502,866,-2.32,4.92,12,0.89,-735.00,346.00,2544,20231207,-33.02,1281,20241115,33.02,2500,-31.84,20240103,1281,33.02,20241115,2635,-35.33,20231226,1281,33.02,20241115,0.04,N,067290,500,254 억,,511944,N,N,0,N,00,N
|
|
20241216,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,133,2,8.39,592017461,354126,181.75,1618,1719,1587,2060,1110,1585,1671.77,1.01,0,61823,1642,1613,1562,1533,1482,1628,1548,254,475,500,1100,1,1,50841502,873,-2.34,4.97,12,0.70,-735.00,346.00,2544,20231207,-32.47,1281,20241115,34.11,2500,-31.28,20240103,1281,34.11,20241115,2635,-34.80,20231226,1281,34.11,20241115,0.04,N,067290,500,254 억,,511944,N,N,0,N,00,N
|
|
20241216,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1647,62,2,3.91,114608693,69945,35.90,1618,1666,1587,2060,1110,1585,1638.55,1.01,0,4017,1642,1613,1562,1533,1482,1628,1548,254,475,500,1100,1,1,50841502,837,-2.24,4.76,12,0.14,-735.00,346.00,2544,20231207,-35.26,1281,20241115,28.57,2500,-34.12,20240103,1281,28.57,20241115,2635,-37.50,20231226,1281,28.57,20241115,0.04,N,067290,500,254 억,,511944,N,N,0,N,00,N
|
|
20241213,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1585,60,2,3.93,305111046,194679,137.50,1525,1591,1511,1982,1068,1525,1567.22,1.01,0,-1716,1593,1559,1536,1502,1479,1547,1490,254,457,500,1060,1,1,50841502,806,-2.16,4.58,12,0.38,-735.00,346.00,2544,20231207,-37.70,1281,20241115,23.73,2500,-36.60,20240103,1281,23.73,20241115,2635,-39.85,20231226,1281,23.73,20241115,0.06,N,067290,500,254 억,,514756,N,N,0,N,00,N
|
|
20241213,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1564,39,2,2.56,271622383,173478,122.53,1525,1591,1511,1982,1068,1525,1565.75,1.01,0,-994,1593,1559,1536,1502,1479,1547,1490,254,457,500,1060,1,1,50841502,795,-2.13,4.52,12,0.34,-735.00,346.00,2544,20231207,-38.52,1281,20241115,22.09,2500,-37.44,20240103,1281,22.09,20241115,2635,-40.65,20231226,1281,22.09,20241115,0.06,N,067290,500,254 억,,514756,N,N,0,N,00,N
|
|
20241213,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1578,53,2,3.48,246626908,157555,111.28,1525,1591,1511,1982,1068,1525,1565.34,1.01,0,-2464,1593,1559,1536,1502,1479,1547,1490,254,457,500,1060,1,1,50841502,802,-2.15,4.56,12,0.31,-735.00,346.00,2544,20231207,-37.97,1281,20241115,23.19,2500,-36.88,20240103,1281,23.19,20241115,2635,-40.11,20231226,1281,23.19,20241115,0.06,N,067290,500,254 억,,514756,N,N,0,N,00,N
|
|
20241213,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1581,56,2,3.67,216752352,138637,97.92,1525,1591,1511,1982,1068,1525,1563.45,1.01,0,7415,1593,1559,1536,1502,1479,1547,1490,254,457,500,1060,1,1,50841502,804,-2.15,4.57,12,0.27,-735.00,346.00,2544,20231207,-37.85,1281,20241115,23.42,2500,-36.76,20240103,1281,23.42,20241115,2635,-40.00,20231226,1281,23.42,20241115,0.06,N,067290,500,254 억,,514756,N,N,0,N,00,N
|
|
20241213,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1568,43,2,2.82,136381480,87688,61.94,1525,1570,1511,1982,1068,1525,1555.30,1.01,0,25470,1593,1559,1536,1502,1479,1547,1490,254,457,500,1060,1,1,50841502,797,-2.13,4.53,12,0.17,-735.00,346.00,2544,20231207,-38.36,1281,20241115,22.40,2500,-37.28,20240103,1281,22.40,20241115,2635,-40.49,20231226,1281,22.40,20241115,0.06,N,067290,500,254 억,,514756,N,N,0,N,00,N
|
|
20241213,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1567,42,2,2.75,126245879,81224,57.37,1525,1567,1511,1982,1068,1525,1554.29,1.01,0,24685,1593,1559,1536,1502,1479,1547,1490,254,457,500,1060,1,1,50841502,797,-2.13,4.53,12,0.16,-735.00,346.00,2544,20231207,-38.40,1281,20241115,22.33,2500,-37.32,20240103,1281,22.33,20241115,2635,-40.53,20231226,1281,22.33,20241115,0.06,N,067290,500,254 억,,514756,N,N,0,N,00,N
|
|
20241213,100612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1565,40,2,2.62,83740183,54015,38.15,1525,1567,1511,1982,1068,1525,1550.31,1.01,0,19739,1593,1559,1536,1502,1479,1547,1490,254,457,500,1060,1,1,50841502,796,-2.13,4.52,12,0.11,-735.00,346.00,2544,20231207,-38.48,1281,20241115,22.17,2500,-37.40,20240103,1281,22.17,20241115,2635,-40.61,20231226,1281,22.17,20241115,0.06,N,067290,500,254 억,,514756,N,N,0,N,00,N
|
|
20241213,090614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1525,0,3,0.00,6572757,4332,3.06,1525,1525,1511,1982,1068,1525,1517.26,1.01,0,2947,1593,1559,1536,1502,1479,1547,1490,254,457,500,1060,1,1,50841502,775,-2.07,4.41,12,0.01,-735.00,346.00,2544,20231207,-40.06,1281,20241115,19.05,2500,-39.00,20240103,1281,19.05,20241115,2635,-42.13,20231226,1281,19.05,20241115,0.06,N,067290,500,254 억,,514756,N,N,0,N,00,N
|
|
20241212,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1525,3,2,0.20,215819731,140979,31.77,1550,1570,1513,1978,1066,1522,1530.87,0.96,0,23893,1647,1584,1491,1428,1335,1616,1460,254,456,500,1060,1,1,50841502,775,-2.07,4.41,12,0.28,-735.00,346.00,2544,20231207,-40.06,1281,20241115,19.05,2500,-39.00,20240103,1281,19.05,20241115,2635,-42.13,20231226,1281,19.05,20241115,0.06,N,067290,500,254 억,,490541,N,N,0,N,00,N
|
|
20241212,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1526,4,2,0.26,210534539,137515,30.99,1550,1570,1513,1978,1066,1522,1531.00,0.96,0,22628,1647,1584,1491,1428,1335,1616,1460,254,456,500,1060,1,1,50841502,776,-2.08,4.41,12,0.27,-735.00,346.00,2544,20231207,-40.02,1281,20241115,19.13,2500,-38.96,20240103,1281,19.13,20241115,2635,-42.09,20231226,1281,19.13,20241115,0.06,N,067290,500,254 억,,490541,N,N,0,N,00,N
|
|
20241212,140609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,-3,5,-0.20,194321534,126881,28.59,1550,1570,1513,1978,1066,1522,1531.54,0.96,0,23384,1647,1584,1491,1428,1335,1616,1460,254,456,500,1060,1,1,50841502,772,-2.07,4.39,12,0.25,-735.00,346.00,2544,20231207,-40.29,1281,20241115,18.58,2500,-39.24,20240103,1281,18.58,20241115,2635,-42.35,20231226,1281,18.58,20241115,0.06,N,067290,500,254 억,,490541,N,N,0,N,00,N
|
|
20241212,130608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,0,3,0.00,187865607,122636,27.64,1550,1570,1513,1978,1066,1522,1531.91,0.96,0,22358,1647,1584,1491,1428,1335,1616,1460,254,456,500,1060,1,1,50841502,774,-2.07,4.40,12,0.24,-735.00,346.00,2544,20231207,-40.17,1281,20241115,18.81,2500,-39.12,20240103,1281,18.81,20241115,2635,-42.24,20231226,1281,18.81,20241115,0.06,N,067290,500,254 억,,490541,N,N,0,N,00,N
|
|
20241212,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1531,9,2,0.59,155439133,101272,22.82,1550,1570,1513,1978,1066,1522,1534.89,0.96,0,19847,1647,1584,1491,1428,1335,1616,1460,254,456,500,1060,1,1,50841502,778,-2.08,4.42,12,0.20,-735.00,346.00,2544,20231207,-39.82,1281,20241115,19.52,2500,-38.76,20240103,1281,19.52,20241115,2635,-41.90,20231226,1281,19.52,20241115,0.06,N,067290,500,254 억,,490541,N,N,0,N,00,N
|
|
20241212,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1533,11,2,0.72,135880143,88467,19.94,1550,1570,1513,1978,1066,1522,1535.97,0.96,0,20710,1647,1584,1491,1428,1335,1616,1460,254,456,500,1060,1,1,50841502,779,-2.09,4.43,12,0.17,-735.00,346.00,2544,20231207,-39.74,1281,20241115,19.67,2500,-38.68,20240103,1281,19.67,20241115,2635,-41.82,20231226,1281,19.67,20241115,0.06,N,067290,500,254 억,,490541,N,N,0,N,00,N
|
|
20241212,100604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1534,12,2,0.79,114840000,74707,16.84,1550,1570,1513,1978,1066,1522,1537.24,0.96,0,13194,1647,1584,1491,1428,1335,1616,1460,254,456,500,1060,1,1,50841502,780,-2.09,4.43,12,0.15,-735.00,346.00,2544,20231207,-39.70,1281,20241115,19.75,2500,-38.64,20240103,1281,19.75,20241115,2635,-41.78,20231226,1281,19.75,20241115,0.06,N,067290,500,254 억,,490541,N,N,0,N,00,N
|
|
20241212,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1552,30,2,1.97,35960701,23148,5.22,1550,1570,1525,1978,1066,1522,1553.74,0.96,0,-5859,1647,1584,1491,1428,1335,1616,1460,254,456,500,1060,1,1,50841502,789,-2.11,4.49,12,0.05,-735.00,346.00,2544,20231207,-38.99,1281,20241115,21.16,2500,-37.92,20240103,1281,21.16,20241115,2635,-41.10,20231226,1281,21.16,20241115,0.06,N,067290,500,254 억,,490541,N,N,0,N,00,N
|
|
20241211,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,114,2,8.10,664754668,441117,326.10,1401,1554,1398,1830,986,1408,1506.97,0.82,0,75774,1474,1441,1376,1343,1278,1457,1359,254,422,500,980,1,1,50841502,774,-2.07,4.40,12,0.87,-735.00,346.00,2544,20231207,-40.17,1281,20241115,18.81,2500,-39.12,20240103,1281,18.81,20241115,2635,-42.24,20231226,1281,18.81,20241115,0.07,N,067290,500,254 억,,416756,N,N,0,N,00,N
|
|
20241211,150444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1521,113,2,8.03,643895716,427393,315.96,1401,1554,1398,1830,986,1408,1506.57,0.82,0,76892,1474,1441,1376,1343,1278,1457,1359,254,422,500,980,1,1,50841502,773,-2.07,4.40,12,0.84,-735.00,346.00,2544,20231207,-40.21,1281,20241115,18.74,2500,-39.16,20240103,1281,18.74,20241115,2635,-42.28,20231226,1281,18.74,20241115,0.07,N,067290,500,254 억,,416756,N,N,0,N,00,N
|
|
20241211,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,96,2,6.82,606864829,402934,297.88,1401,1554,1398,1830,986,1408,1506.11,0.82,0,67238,1474,1441,1376,1343,1278,1457,1359,254,422,500,980,1,1,50841502,765,-2.05,4.35,12,0.79,-735.00,346.00,2544,20231207,-40.88,1281,20241115,17.41,2500,-39.84,20240103,1281,17.41,20241115,2635,-42.92,20231226,1281,17.41,20241115,0.07,N,067290,500,254 억,,416756,N,N,0,N,00,N
|
|
20241211,130611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,110,2,7.81,556751659,369760,273.35,1401,1554,1398,1830,986,1408,1505.71,0.82,0,54251,1474,1441,1376,1343,1278,1457,1359,254,422,500,980,1,1,50841502,772,-2.07,4.39,12,0.73,-735.00,346.00,2544,20231207,-40.33,1281,20241115,18.50,2500,-39.28,20240103,1281,18.50,20241115,2635,-42.39,20231226,1281,18.50,20241115,0.07,N,067290,500,254 억,,416756,N,N,0,N,00,N
|
|
20241211,120612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,87,2,6.18,220343551,150122,110.98,1401,1506,1398,1830,986,1408,1467.76,0.82,0,53330,1474,1441,1376,1343,1278,1457,1359,254,422,500,980,1,1,50841502,760,-2.03,4.32,12,0.30,-735.00,346.00,2544,20231207,-41.23,1281,20241115,16.71,2500,-40.20,20240103,1281,16.71,20241115,2635,-43.26,20231226,1281,16.71,20241115,0.07,N,067290,500,254 억,,416756,N,N,0,N,00,N
|
|
20241211,110609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1454,46,2,3.27,77298188,53526,39.57,1401,1470,1398,1830,986,1408,1444.12,0.82,0,7882,1474,1441,1376,1343,1278,1457,1359,254,422,500,980,1,1,50841502,739,-1.98,4.20,12,0.11,-735.00,346.00,2544,20231207,-42.85,1281,20241115,13.51,2500,-41.84,20240103,1281,13.51,20241115,2635,-44.82,20231226,1281,13.51,20241115,0.07,N,067290,500,254 억,,416756,N,N,0,N,00,N
|
|
20241211,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1439,31,2,2.20,22572162,15842,11.71,1401,1440,1398,1830,986,1408,1424.83,0.82,0,5223,1474,1441,1376,1343,1278,1457,1359,254,422,500,980,1,1,50841502,732,-1.96,4.16,12,0.03,-735.00,346.00,2544,20231207,-43.44,1281,20241115,12.33,2500,-42.44,20240103,1281,12.33,20241115,2635,-45.39,20231226,1281,12.33,20241115,0.07,N,067290,500,254 억,,416756,N,N,0,N,00,N
|
|
20241211,090614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,11,2,0.78,5159995,3685,2.72,1401,1419,1398,1830,986,1408,1400.27,0.82,0,1341,1474,1441,1376,1343,1278,1457,1359,254,422,500,980,1,1,50841502,721,-1.93,4.10,12,0.01,-735.00,346.00,2544,20231207,-44.22,1281,20241115,10.77,2500,-43.24,20240103,1281,10.77,20241115,2635,-46.15,20231226,1281,10.77,20241115,0.07,N,067290,500,254 억,,416756,N,N,0,N,00,N
|
|
20241210,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1408,97,2,7.40,185467943,135236,36.98,1311,1409,1311,1704,918,1311,1371.44,0.69,0,64918,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,716,-1.92,4.07,12,0.27,-735.00,346.00,2544,20231207,-44.65,1281,20241115,9.91,2500,-43.68,20240103,1281,9.91,20241115,2635,-46.57,20231226,1281,9.91,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
|
|
20241210,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,84,2,6.41,165466681,120952,33.07,1311,1398,1311,1704,918,1311,1368.04,0.69,0,52877,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,709,-1.90,4.03,12,0.24,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2635,-47.06,20231226,1281,8.90,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
|
|
20241210,140607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1387,76,2,5.80,149456831,109445,29.93,1311,1391,1311,1704,918,1311,1365.59,0.69,0,43367,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,705,-1.89,4.01,12,0.22,-735.00,346.00,2544,20231207,-45.48,1281,20241115,8.27,2500,-44.52,20240103,1281,8.27,20241115,2635,-47.36,20231226,1281,8.27,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
|
|
20241210,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1383,72,2,5.49,141257529,103522,28.31,1311,1391,1311,1704,918,1311,1364.52,0.69,0,39677,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,703,-1.88,4.00,12,0.20,-735.00,346.00,2544,20231207,-45.64,1281,20241115,7.96,2500,-44.68,20240103,1281,7.96,20241115,2635,-47.51,20231226,1281,7.96,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
|
|
20241210,120606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1383,72,2,5.49,111700089,82053,22.44,1311,1388,1311,1704,918,1311,1361.32,0.69,0,31163,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,703,-1.88,4.00,12,0.16,-735.00,346.00,2544,20231207,-45.64,1281,20241115,7.96,2500,-44.68,20240103,1281,7.96,20241115,2635,-47.51,20231226,1281,7.96,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
|
|
20241210,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,58,2,4.42,83443392,61574,16.84,1311,1375,1311,1704,918,1311,1355.17,0.69,0,33862,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,696,-1.86,3.96,12,0.12,-735.00,346.00,2544,20231207,-46.19,1281,20241115,6.87,2500,-45.24,20240103,1281,6.87,20241115,2635,-48.05,20231226,1281,6.87,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
|
|
20241210,100606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1359,48,2,3.66,53082775,39295,10.74,1311,1359,1311,1704,918,1311,1350.88,0.69,0,25397,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,691,-1.85,3.93,12,0.08,-735.00,346.00,2544,20231207,-46.58,1281,20241115,6.09,2500,-45.64,20240103,1281,6.09,20241115,2635,-48.43,20231226,1281,6.09,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
|
|
20241210,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1329,18,2,1.37,586601,446,0.12,1311,1331,1311,1704,918,1311,1315.25,0.69,0,204,1416,1363,1332,1279,1248,1348,1264,254,393,500,910,1,1,50841502,676,-1.81,3.84,12,0.00,-735.00,346.00,2544,20231207,-47.76,1281,20241115,3.75,2500,-46.84,20240103,1281,3.75,20241115,2635,-49.56,20231226,1281,3.75,20241115,0.07,N,067290,500,254 억,,352775,N,N,0,N,00,N
|
|
20241209,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1311,-74,5,-5.34,485779612,365092,211.19,1385,1385,1301,1800,970,1385,1330.57,0.94,0,-128267,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,667,-1.78,3.79,12,0.72,-735.00,346.00,2544,20231207,-48.47,1281,20241115,2.34,2500,-47.56,20240103,1281,2.34,20241115,2635,-50.25,20231226,1281,2.34,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
|
|
20241209,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1312,-73,5,-5.27,455712920,342004,197.83,1385,1385,1301,1800,970,1385,1332.48,0.94,0,-127030,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,667,-1.79,3.79,12,0.67,-735.00,346.00,2544,20231207,-48.43,1281,20241115,2.42,2500,-47.52,20240103,1281,2.42,20241115,2635,-50.21,20231226,1281,2.42,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
|
|
20241209,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1301,-84,5,-6.06,434805578,326016,188.58,1385,1385,1301,1800,970,1385,1333.69,0.94,0,-127671,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,661,-1.77,3.76,12,0.64,-735.00,346.00,2544,20231207,-48.86,1281,20241115,1.56,2500,-47.96,20240103,1281,1.56,20241115,2635,-50.63,20231226,1281,1.56,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
|
|
20241209,130607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1313,-72,5,-5.20,382083788,285536,165.17,1385,1385,1309,1800,970,1385,1338.13,0.94,0,-113192,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,668,-1.79,3.79,12,0.56,-735.00,346.00,2544,20231207,-48.39,1281,20241115,2.50,2500,-47.48,20240103,1281,2.50,20241115,2635,-50.17,20231226,1281,2.50,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
|
|
20241209,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1310,-75,5,-5.42,366213429,273435,158.17,1385,1385,1310,1800,970,1385,1339.31,0.94,0,-107527,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,666,-1.78,3.79,12,0.54,-735.00,346.00,2544,20231207,-48.51,1281,20241115,2.26,2500,-47.60,20240103,1281,2.26,20241115,2635,-50.28,20231226,1281,2.26,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
|
|
20241209,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1324,-61,5,-4.40,345968805,258015,149.25,1385,1385,1317,1800,970,1385,1340.89,0.94,0,-101928,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,673,-1.80,3.83,12,0.51,-735.00,346.00,2544,20231207,-47.96,1281,20241115,3.36,2500,-47.04,20240103,1281,3.36,20241115,2635,-49.75,20231226,1281,3.36,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
|
|
20241209,100604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1337,-48,5,-3.47,194633239,143540,83.03,1385,1385,1325,1800,970,1385,1355.95,0.94,0,-56556,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,680,-1.82,3.86,12,0.28,-735.00,346.00,2544,20231207,-47.44,1281,20241115,4.37,2500,-46.52,20240103,1281,4.37,20241115,2635,-49.26,20231226,1281,4.37,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
|
|
20241209,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,-15,5,-1.08,50021736,36702,21.23,1385,1385,1362,1800,970,1385,1362.92,0.94,0,-9570,1439,1412,1386,1359,1333,1399,1346,254,415,500,960,1,1,50841502,697,-1.86,3.96,12,0.07,-735.00,346.00,2544,20231207,-46.15,1281,20241115,6.95,2500,-45.20,20240103,1281,6.95,20241115,2635,-48.01,20231226,1281,6.95,20241115,0.07,N,067290,500,254 억,,479966,N,N,0,N,00,N
|
|
20241206,160559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1385,-18,5,-1.28,237153800,172244,318.65,1403,1413,1360,1823,983,1403,1376.85,0.95,0,-6651,1426,1414,1398,1386,1370,1406,1378,254,420,500,980,1,1,50841502,704,-1.88,4.00,12,0.34,-735.00,346.00,2544,20231207,-45.56,1281,20241115,8.12,2500,-44.60,20240103,1281,8.12,20241115,2670,-48.13,20231207,1281,8.12,20241115,0.07,N,067290,500,254 억,,485363,N,N,0,N,00,N
|
|
20241206,150602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1384,-19,5,-1.35,231780474,168363,311.47,1403,1413,1360,1823,983,1403,1376.67,0.95,0,-6361,1426,1414,1398,1386,1370,1406,1378,254,420,500,980,1,1,50841502,704,-1.88,4.00,12,0.33,-735.00,346.00,2544,20231207,-45.60,1281,20241115,8.04,2500,-44.64,20240103,1281,8.04,20241115,2670,-48.16,20231207,1281,8.04,20241115,0.07,N,067290,500,254 억,,485363,N,N,0,N,00,N
|
|
20241206,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1380,-23,5,-1.64,222626731,161737,299.21,1403,1413,1360,1823,983,1403,1376.47,0.95,0,-8101,1426,1414,1398,1386,1370,1406,1378,254,420,500,980,1,1,50841502,702,-1.88,3.99,12,0.32,-735.00,346.00,2544,20231207,-45.75,1281,20241115,7.73,2500,-44.80,20240103,1281,7.73,20241115,2670,-48.31,20231207,1281,7.73,20241115,0.07,N,067290,500,254 억,,485363,N,N,0,N,00,N
|
|
20241206,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1378,-25,5,-1.78,215500649,156561,289.64,1403,1413,1360,1823,983,1403,1376.46,0.95,0,-9020,1426,1414,1398,1386,1370,1406,1378,254,420,500,980,1,1,50841502,701,-1.87,3.98,12,0.31,-735.00,346.00,2544,20231207,-45.83,1281,20241115,7.57,2500,-44.88,20240103,1281,7.57,20241115,2670,-48.39,20231207,1281,7.57,20241115,0.07,N,067290,500,254 억,,485363,N,N,0,N,00,N
|
|
20241206,120558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1371,-32,5,-2.28,208714298,151631,280.52,1403,1413,1360,1823,983,1403,1376.46,0.95,0,-11395,1426,1414,1398,1386,1370,1406,1378,254,420,500,980,1,1,50841502,697,-1.87,3.96,12,0.30,-735.00,346.00,2544,20231207,-46.11,1281,20241115,7.03,2500,-45.16,20240103,1281,7.03,20241115,2670,-48.65,20231207,1281,7.03,20241115,0.07,N,067290,500,254 억,,485363,N,N,0,N,00,N
|
|
20241206,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,-28,5,-2.00,202859732,147367,272.63,1403,1413,1360,1823,983,1403,1376.56,0.95,0,-13778,1426,1414,1398,1386,1370,1406,1378,254,420,500,980,1,1,50841502,699,-1.87,3.97,12,0.29,-735.00,346.00,2544,20231207,-45.95,1281,20241115,7.34,2500,-45.00,20240103,1281,7.34,20241115,2670,-48.50,20231207,1281,7.34,20241115,0.07,N,067290,500,254 억,,485363,N,N,0,N,00,N
|
|
20241206,100556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,-9,5,-0.64,66468819,47802,88.43,1403,1413,1381,1823,983,1403,1390.50,0.95,0,-22295,1426,1414,1398,1386,1370,1406,1378,254,420,500,980,1,1,50841502,709,-1.90,4.03,12,0.09,-735.00,346.00,2544,20231207,-45.20,1281,20241115,8.82,2500,-44.24,20240103,1281,8.82,20241115,2670,-47.79,20231207,1281,8.82,20241115,0.07,N,067290,500,254 억,,485363,N,N,0,N,00,N
|
|
20241206,090600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,6,2,0.43,11647766,8300,15.36,1403,1413,1381,1823,983,1403,1403.35,0.95,0,-6274,1426,1414,1398,1386,1370,1406,1378,254,420,500,980,1,1,50841502,716,-1.92,4.07,12,0.02,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.07,N,067290,500,254 억,,485363,N,N,0,N,00,N
|
|
20241205,160550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1403,3,2,0.21,75456823,54043,43.98,1410,1410,1382,1820,980,1400,1396.24,0.97,0,-7569,1456,1427,1401,1372,1346,1442,1387,254,420,500,980,1,1,50841502,713,-1.91,4.05,12,0.11,-735.00,346.00,2544,20231207,-44.85,1281,20241115,9.52,2500,-43.88,20240103,1281,9.52,20241115,2670,-47.45,20231207,1281,9.52,20241115,0.09,N,067290,500,254 억,,492788,N,N,0,N,00,N
|
|
20241205,150554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1399,-1,5,-0.07,68402330,48989,39.87,1410,1410,1382,1820,980,1400,1396.28,0.97,0,-6616,1456,1427,1401,1372,1346,1442,1387,254,420,500,980,1,1,50841502,711,-1.90,4.04,12,0.10,-735.00,346.00,2544,20231207,-45.01,1281,20241115,9.21,2500,-44.04,20240103,1281,9.21,20241115,2670,-47.60,20231207,1281,9.21,20241115,0.09,N,067290,500,254 억,,492788,N,N,0,N,00,N
|
|
20241205,140547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1401,1,2,0.07,54403748,38962,31.71,1410,1410,1382,1820,980,1400,1396.33,0.97,0,-10124,1456,1427,1401,1372,1346,1442,1387,254,420,500,980,1,1,50841502,712,-1.91,4.05,12,0.08,-735.00,346.00,2544,20231207,-44.93,1281,20241115,9.37,2500,-43.96,20240103,1281,9.37,20241115,2670,-47.53,20231207,1281,9.37,20241115,0.09,N,067290,500,254 억,,492788,N,N,0,N,00,N
|
|
20241205,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,0,3,0.00,46605678,33402,27.18,1410,1410,1382,1820,980,1400,1395.30,0.97,0,-9057,1456,1427,1401,1372,1346,1442,1387,254,420,500,980,1,1,50841502,712,-1.90,4.05,12,0.07,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.09,N,067290,500,254 억,,492788,N,N,0,N,00,N
|
|
20241205,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,2,2,0.14,35476987,25447,20.71,1410,1410,1382,1820,980,1400,1394.15,0.97,0,-9386,1456,1427,1401,1372,1346,1442,1387,254,420,500,980,1,1,50841502,713,-1.91,4.05,12,0.05,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.09,N,067290,500,254 억,,492788,N,N,0,N,00,N
|
|
20241205,110550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,0,3,0.00,30809570,22115,18.00,1410,1410,1382,1820,980,1400,1393.15,0.97,0,-10131,1456,1427,1401,1372,1346,1442,1387,254,420,500,980,1,1,50841502,712,-1.90,4.05,12,0.04,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.09,N,067290,500,254 억,,492788,N,N,0,N,00,N
|
|
20241205,100548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,2,2,0.14,27402269,19682,16.02,1410,1410,1382,1820,980,1400,1392.25,0.97,0,-9782,1456,1427,1401,1372,1346,1442,1387,254,420,500,980,1,1,50841502,713,-1.91,4.05,12,0.04,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.09,N,067290,500,254 억,,492788,N,N,0,N,00,N
|
|
20241205,090552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-5,5,-0.36,4109899,2925,2.38,1410,1410,1395,1820,980,1400,1405.09,0.97,0,-1487,1456,1427,1401,1372,1346,1442,1387,254,420,500,980,1,1,50841502,709,-1.90,4.03,12,0.01,-735.00,346.00,2544,20231207,-45.17,1281,20241115,8.90,2500,-44.20,20240103,1281,8.90,20241115,2670,-47.75,20231207,1281,8.90,20241115,0.09,N,067290,500,254 억,,492788,N,N,0,N,00,N
|
|
20241204,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,-36,5,-2.51,171638379,122840,70.05,1380,1430,1375,1866,1006,1436,1397.25,0.97,0,-160,1476,1455,1419,1398,1362,1466,1409,254,430,500,1000,1,1,50841502,712,-1.90,4.05,12,0.24,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.10,N,067290,500,254 억,,492232,N,N,0,N,00,N
|
|
20241204,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1403,-33,5,-2.30,165729626,118613,67.64,1380,1430,1375,1866,1006,1436,1397.23,0.97,0,1054,1476,1455,1419,1398,1362,1466,1409,254,430,500,1000,1,1,50841502,713,-1.91,4.05,12,0.23,-735.00,346.00,2544,20231207,-44.85,1281,20241115,9.52,2500,-43.88,20240103,1281,9.52,20241115,2670,-47.45,20231207,1281,9.52,20241115,0.10,N,067290,500,254 억,,492232,N,N,0,N,00,N
|
|
20241204,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1389,-47,5,-3.27,159268858,113996,65.00,1380,1430,1375,1866,1006,1436,1397.14,0.97,0,3012,1476,1455,1419,1398,1362,1466,1409,254,430,500,1000,1,1,50841502,706,-1.89,4.01,12,0.22,-735.00,346.00,2544,20231207,-45.40,1281,20241115,8.43,2500,-44.44,20240103,1281,8.43,20241115,2670,-47.98,20231207,1281,8.43,20241115,0.10,N,067290,500,254 억,,492232,N,N,0,N,00,N
|
|
20241204,130538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1405,-31,5,-2.16,155911615,111578,63.63,1380,1430,1375,1866,1006,1436,1397.33,0.97,0,2186,1476,1455,1419,1398,1362,1466,1409,254,430,500,1000,1,1,50841502,714,-1.91,4.06,12,0.22,-735.00,346.00,2544,20231207,-44.77,1281,20241115,9.68,2500,-43.80,20240103,1281,9.68,20241115,2670,-47.38,20231207,1281,9.68,20241115,0.10,N,067290,500,254 억,,492232,N,N,0,N,00,N
|
|
20241204,120537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1393,-43,5,-2.99,135043638,96557,55.06,1380,1430,1375,1866,1006,1436,1398.59,0.97,0,-5635,1476,1455,1419,1398,1362,1466,1409,254,430,500,1000,1,1,50841502,708,-1.90,4.03,12,0.19,-735.00,346.00,2544,20231207,-45.24,1281,20241115,8.74,2500,-44.28,20240103,1281,8.74,20241115,2670,-47.83,20231207,1281,8.74,20241115,0.10,N,067290,500,254 억,,492232,N,N,0,N,00,N
|
|
20241204,110532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1393,-43,5,-2.99,120007598,85724,48.88,1380,1430,1375,1866,1006,1436,1399.93,0.97,0,-5942,1476,1455,1419,1398,1362,1466,1409,254,430,500,1000,1,1,50841502,708,-1.90,4.03,12,0.17,-735.00,346.00,2544,20231207,-45.24,1281,20241115,8.74,2500,-44.28,20240103,1281,8.74,20241115,2670,-47.83,20231207,1281,8.74,20241115,0.10,N,067290,500,254 억,,492232,N,N,0,N,00,N
|
|
20241204,100535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1408,-28,5,-1.95,103857079,74123,42.27,1380,1430,1375,1866,1006,1436,1401.15,0.97,0,1445,1476,1455,1419,1398,1362,1466,1409,254,430,500,1000,1,1,50841502,716,-1.92,4.07,12,0.15,-735.00,346.00,2544,20231207,-44.65,1281,20241115,9.91,2500,-43.68,20240103,1281,9.91,20241115,2670,-47.27,20231207,1281,9.91,20241115,0.10,N,067290,500,254 억,,492232,N,N,0,N,00,N
|
|
20241204,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,-18,5,-1.25,15676353,11203,6.39,1380,1421,1380,1866,1006,1436,1399.30,0.97,0,-2075,1476,1455,1419,1398,1362,1466,1409,254,430,500,1000,1,1,50841502,721,-1.93,4.10,12,0.02,-735.00,346.00,2544,20231207,-44.26,1281,20241115,10.69,2500,-43.28,20240103,1281,10.69,20241115,2670,-46.89,20231207,1281,10.69,20241115,0.10,N,067290,500,254 억,,492232,N,N,0,N,00,N
|
|
20241203,160607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1436,1,2,0.07,248939110,175347,172.48,1427,1440,1383,1865,1005,1435,1419.67,0.90,0,33711,1501,1468,1449,1416,1397,1458,1406,254,430,500,1000,1,1,50841502,730,-1.95,4.15,12,0.34,-735.00,346.00,2544,20231207,-43.55,1281,20241115,12.10,2500,-42.56,20240103,1281,12.10,20241115,2670,-46.22,20231207,1281,12.10,20241115,0.11,N,067290,500,254 억,,458521,N,N,0,N,00,N
|
|
20241203,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1435,0,3,0.00,245127497,172690,169.86,1427,1440,1383,1865,1005,1435,1419.47,0.90,0,33757,1501,1468,1449,1416,1397,1458,1406,254,430,500,1000,1,1,50841502,730,-1.95,4.15,12,0.34,-735.00,346.00,2544,20231207,-43.59,1281,20241115,12.02,2500,-42.60,20240103,1281,12.02,20241115,2670,-46.25,20231207,1281,12.02,20241115,0.11,N,067290,500,254 억,,458521,N,N,0,N,00,N
|
|
20241203,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1428,-7,5,-0.49,190527812,134589,132.38,1427,1435,1383,1865,1005,1435,1415.63,0.90,0,-1429,1501,1468,1449,1416,1397,1458,1406,254,430,500,1000,1,1,50841502,726,-1.94,4.13,12,0.26,-735.00,346.00,2544,20231207,-43.87,1281,20241115,11.48,2500,-42.88,20240103,1281,11.48,20241115,2670,-46.52,20231207,1281,11.48,20241115,0.11,N,067290,500,254 억,,458521,N,N,0,N,00,N
|
|
20241203,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,-17,5,-1.18,174012354,122971,120.96,1427,1435,1383,1865,1005,1435,1415.07,0.90,0,-813,1501,1468,1449,1416,1397,1458,1406,254,430,500,1000,1,1,50841502,721,-1.93,4.10,12,0.24,-735.00,346.00,2544,20231207,-44.26,1281,20241115,10.69,2500,-43.28,20240103,1281,10.69,20241115,2670,-46.89,20231207,1281,10.69,20241115,0.11,N,067290,500,254 억,,458521,N,N,0,N,00,N
|
|
20241203,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1416,-19,5,-1.32,162866040,115116,113.23,1427,1435,1383,1865,1005,1435,1414.80,0.90,0,-323,1501,1468,1449,1416,1397,1458,1406,254,430,500,1000,1,1,50841502,720,-1.93,4.09,12,0.23,-735.00,346.00,2544,20231207,-44.34,1281,20241115,10.54,2500,-43.36,20240103,1281,10.54,20241115,2670,-46.97,20231207,1281,10.54,20241115,0.11,N,067290,500,254 억,,458521,N,N,0,N,00,N
|
|
20241203,110610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1425,-10,5,-0.70,136513462,96362,94.78,1427,1435,1383,1865,1005,1435,1416.67,0.90,0,533,1501,1468,1449,1416,1397,1458,1406,254,430,500,1000,1,1,50841502,724,-1.94,4.12,12,0.19,-735.00,346.00,2544,20231207,-43.99,1281,20241115,11.24,2500,-43.00,20240103,1281,11.24,20241115,2670,-46.63,20231207,1281,11.24,20241115,0.11,N,067290,500,254 억,,458521,N,N,0,N,00,N
|
|
20241203,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1419,-16,5,-1.11,83976976,59430,58.46,1427,1435,1383,1865,1005,1435,1413.04,0.90,0,13830,1501,1468,1449,1416,1397,1458,1406,254,430,500,1000,1,1,50841502,721,-1.93,4.10,12,0.12,-735.00,346.00,2544,20231207,-44.22,1281,20241115,10.77,2500,-43.24,20240103,1281,10.77,20241115,2670,-46.85,20231207,1281,10.77,20241115,0.11,N,067290,500,254 억,,458521,N,N,0,N,00,N
|
|
20241203,090557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1399,-36,5,-2.51,38729664,27566,27.11,1427,1435,1383,1865,1005,1435,1404.98,0.90,0,5260,1501,1468,1449,1416,1397,1458,1406,254,430,500,1000,1,1,50841502,711,-1.90,4.04,12,0.05,-735.00,346.00,2544,20231207,-45.01,1281,20241115,9.21,2500,-44.04,20240103,1281,9.21,20241115,2670,-47.60,20231207,1281,9.21,20241115,0.11,N,067290,500,254 억,,458521,N,N,0,N,00,N
|
|
20241202,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1435,-44,5,-2.97,147364057,101659,112.29,1479,1482,1430,1922,1036,1479,1449.67,0.94,0,-22172,1513,1496,1478,1461,1443,1487,1452,254,443,500,1030,1,1,50841502,730,-1.95,4.15,12,0.20,-735.00,346.00,2544,20231207,-43.59,1281,20241115,12.02,2500,-42.60,20240103,1281,12.02,20241115,2670,-46.25,20231207,1281,12.02,20241115,0.14,N,067290,500,254 억,,479828,N,N,0,N,00,N
|
|
20241202,150621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1450,-29,5,-1.96,139661930,96298,106.37,1479,1482,1430,1922,1036,1479,1450.31,0.94,0,-21143,1513,1496,1478,1461,1443,1487,1452,254,443,500,1030,1,1,50841502,737,-1.97,4.19,12,0.19,-735.00,346.00,2544,20231207,-43.00,1281,20241115,13.19,2500,-42.00,20240103,1281,13.19,20241115,2670,-45.69,20231207,1281,13.19,20241115,0.14,N,067290,500,254 억,,479828,N,N,0,N,00,N
|
|
20241202,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1445,-34,5,-2.30,136238968,93933,103.75,1479,1482,1430,1922,1036,1479,1450.38,0.94,0,-19886,1513,1496,1478,1461,1443,1487,1452,254,443,500,1030,1,1,50841502,735,-1.97,4.18,12,0.18,-735.00,346.00,2544,20231207,-43.20,1281,20241115,12.80,2500,-42.20,20240103,1281,12.80,20241115,2670,-45.88,20231207,1281,12.80,20241115,0.14,N,067290,500,254 억,,479828,N,N,0,N,00,N
|
|
20241202,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1441,-38,5,-2.57,129701563,89411,98.76,1479,1482,1430,1922,1036,1479,1450.62,0.94,0,-17245,1513,1496,1478,1461,1443,1487,1452,254,443,500,1030,1,1,50841502,733,-1.96,4.16,12,0.18,-735.00,346.00,2544,20231207,-43.36,1281,20241115,12.49,2500,-42.36,20240103,1281,12.49,20241115,2670,-46.03,20231207,1281,12.49,20241115,0.14,N,067290,500,254 억,,479828,N,N,0,N,00,N
|
|
20241202,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1445,-34,5,-2.30,111099624,76463,84.46,1479,1482,1436,1922,1036,1479,1452.99,0.94,0,-15358,1513,1496,1478,1461,1443,1487,1452,254,443,500,1030,1,1,50841502,735,-1.97,4.18,12,0.15,-735.00,346.00,2544,20231207,-43.20,1281,20241115,12.80,2500,-42.20,20240103,1281,12.80,20241115,2670,-45.88,20231207,1281,12.80,20241115,0.14,N,067290,500,254 억,,479828,N,N,0,N,00,N
|
|
20241202,110537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1450,-29,5,-1.96,89188407,61254,67.66,1479,1482,1440,1922,1036,1479,1456.04,0.94,0,-9714,1513,1496,1478,1461,1443,1487,1452,254,443,500,1030,1,1,50841502,737,-1.97,4.19,12,0.12,-735.00,346.00,2544,20231207,-43.00,1281,20241115,13.19,2500,-42.00,20240103,1281,13.19,20241115,2670,-45.69,20231207,1281,13.19,20241115,0.14,N,067290,500,254 억,,479828,N,N,0,N,00,N
|
|
20241202,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1458,-21,5,-1.42,68686325,47072,51.99,1479,1482,1440,1922,1036,1479,1459.18,0.94,0,-11931,1513,1496,1478,1461,1443,1487,1452,254,443,500,1030,1,1,50841502,741,-1.98,4.21,12,0.09,-735.00,346.00,2544,20231207,-42.69,1281,20241115,13.82,2500,-41.68,20240103,1281,13.82,20241115,2670,-45.39,20231207,1281,13.82,20241115,0.14,N,067290,500,254 억,,479828,N,N,0,N,00,N
|
|
20241202,090541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,0,3,0.00,11492141,7791,8.61,1479,1482,1470,1922,1036,1479,1475.05,0.94,0,1752,1513,1496,1478,1461,1443,1487,1452,254,443,500,1030,1,1,50841502,752,-2.01,4.27,12,0.02,-735.00,346.00,2544,20231207,-41.86,1281,20241115,15.46,2500,-40.84,20240103,1281,15.46,20241115,2670,-44.61,20231207,1281,15.46,20241115,0.14,N,067290,500,254 억,,479828,N,N,0,N,00,N
|