138 lines
56 KiB
CSV
138 lines
56 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
|
|
20250124,160629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1515,11,2,0.73,118775939,78453,127.75,1500,1540,1490,1955,1053,1504,1513.97,1.14,0,14128,1560,1531,1516,1487,1472,1524,1480,267,451,500,1050,1,1,53376126,809,-2.16,4.60,12,0.15,-700.00,329.00,2194,20240117,-30.95,1219,20241115,24.28,1634,-7.28,20250108,1485,2.02,20250114,2300,-34.13,20240124,1281,18.27,20241115,0.24,N,067290,500,266 억,,605823,N,N,0,N,00,N
|
|
20250124,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,18,2,1.20,110999681,73341,119.42,1500,1540,1490,1955,1053,1504,1513.47,1.14,0,14665,1560,1531,1516,1487,1472,1524,1480,267,451,500,1050,1,1,53376126,812,-2.17,4.63,12,0.14,-700.00,329.00,2194,20240117,-30.63,1219,20241115,24.86,1634,-6.85,20250108,1485,2.49,20250114,2300,-33.83,20240124,1281,18.81,20241115,0.24,N,067290,500,266 억,,605823,N,N,0,N,00,N
|
|
20250124,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,14,2,0.93,104265821,68925,112.23,1500,1540,1490,1955,1053,1504,1512.74,1.14,0,15392,1560,1531,1516,1487,1472,1524,1480,267,451,500,1050,1,1,53376126,810,-2.17,4.61,12,0.13,-700.00,329.00,2194,20240117,-30.81,1219,20241115,24.53,1634,-7.10,20250108,1485,2.22,20250114,2300,-34.00,20240124,1281,18.50,20241115,0.24,N,067290,500,266 억,,605823,N,N,0,N,00,N
|
|
20250124,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1537,33,2,2.19,95273244,63028,102.63,1500,1540,1490,1955,1053,1504,1511.60,1.14,0,15540,1560,1531,1516,1487,1472,1524,1480,267,451,500,1050,1,1,53376126,820,-2.20,4.67,12,0.12,-700.00,329.00,2194,20240117,-29.95,1219,20241115,26.09,1634,-5.94,20250108,1485,3.50,20250114,2300,-33.17,20240124,1281,19.98,20241115,0.24,N,067290,500,266 억,,605823,N,N,0,N,00,N
|
|
20250124,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,32,2,2.13,91750629,60736,98.90,1500,1537,1490,1955,1053,1504,1510.65,1.14,0,14432,1560,1531,1516,1487,1472,1524,1480,267,451,500,1050,1,1,53376126,820,-2.19,4.67,12,0.11,-700.00,329.00,2194,20240117,-29.99,1219,20241115,26.00,1634,-6.00,20250108,1485,3.43,20250114,2300,-33.22,20240124,1281,19.91,20241115,0.24,N,067290,500,266 억,,605823,N,N,0,N,00,N
|
|
20250124,110629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,16,2,1.06,68362357,45466,74.03,1500,1522,1490,1955,1053,1504,1503.59,1.14,0,15668,1560,1531,1516,1487,1472,1524,1480,267,451,500,1050,1,1,53376126,811,-2.17,4.62,12,0.09,-700.00,329.00,2194,20240117,-30.72,1219,20241115,24.69,1634,-6.98,20250108,1485,2.36,20250114,2300,-33.91,20240124,1281,18.66,20241115,0.24,N,067290,500,266 억,,605823,N,N,0,N,00,N
|
|
20250124,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,5,2,0.33,58445269,38905,63.35,1500,1522,1490,1955,1053,1504,1502.26,1.14,0,13021,1560,1531,1516,1487,1472,1524,1480,267,451,500,1050,1,1,53376126,805,-2.16,4.59,12,0.07,-700.00,329.00,2194,20240117,-31.22,1219,20241115,23.79,1634,-7.65,20250108,1485,1.62,20250114,2300,-34.39,20240124,1281,17.80,20241115,0.24,N,067290,500,266 억,,605823,N,N,0,N,00,N
|
|
20250124,090629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1507,3,2,0.20,6496360,4353,7.09,1500,1509,1490,1955,1053,1504,1492.39,1.14,0,501,1560,1531,1516,1487,1472,1524,1480,267,451,500,1050,1,1,53376126,804,-2.15,4.58,12,0.01,-700.00,329.00,2194,20240117,-31.31,1219,20241115,23.63,1634,-7.77,20250108,1485,1.48,20250114,2300,-34.48,20240124,1281,17.64,20241115,0.24,N,067290,500,266 억,,605823,N,N,0,N,00,N
|
|
20250123,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,-32,5,-2.08,92796286,61160,123.64,1545,1545,1501,1996,1076,1536,1517.27,1.19,0,-19894,1582,1559,1539,1516,1496,1570,1527,267,460,500,1070,1,1,53376126,803,-2.15,4.57,12,0.11,-700.00,329.00,2232,20240116,-32.62,1219,20241115,23.38,1634,-7.96,20250108,1485,1.28,20250114,2300,-34.61,20240124,1281,17.41,20241115,0.20,N,067290,500,266 억,,633037,N,N,0,N,00,N
|
|
20250123,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1510,-26,5,-1.69,86005760,56643,114.51,1545,1545,1506,1996,1076,1536,1518.38,1.19,0,-19033,1582,1559,1539,1516,1496,1570,1527,267,460,500,1070,1,1,53376126,806,-2.16,4.59,12,0.11,-700.00,329.00,2232,20240116,-32.35,1219,20241115,23.87,1634,-7.59,20250108,1485,1.68,20250114,2300,-34.35,20240124,1281,17.88,20241115,0.20,N,067290,500,266 억,,633037,N,N,0,N,00,N
|
|
20250123,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1515,-21,5,-1.37,60304206,39609,80.07,1545,1545,1510,1996,1076,1536,1522.49,1.19,0,-9286,1582,1559,1539,1516,1496,1570,1527,267,460,500,1070,1,1,53376126,809,-2.16,4.60,12,0.07,-700.00,329.00,2232,20240116,-32.12,1219,20241115,24.28,1634,-7.28,20250108,1485,2.02,20250114,2300,-34.13,20240124,1281,18.27,20241115,0.20,N,067290,500,266 억,,633037,N,N,0,N,00,N
|
|
20250123,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,-18,5,-1.17,46020235,30164,60.98,1545,1545,1514,1996,1076,1536,1525.67,1.19,0,-6489,1582,1559,1539,1516,1496,1570,1527,267,460,500,1070,1,1,53376126,810,-2.17,4.61,12,0.06,-700.00,329.00,2232,20240116,-31.99,1219,20241115,24.53,1634,-7.10,20250108,1485,2.22,20250114,2300,-34.00,20240124,1281,18.50,20241115,0.20,N,067290,500,266 억,,633037,N,N,0,N,00,N
|
|
20250123,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,-16,5,-1.04,42401874,27778,56.16,1545,1545,1518,1996,1076,1536,1526.46,1.19,0,-5901,1582,1559,1539,1516,1496,1570,1527,267,460,500,1070,1,1,53376126,811,-2.17,4.62,12,0.05,-700.00,329.00,2232,20240116,-31.90,1219,20241115,24.69,1634,-6.98,20250108,1485,2.36,20250114,2300,-33.91,20240124,1281,18.66,20241115,0.20,N,067290,500,266 억,,633037,N,N,0,N,00,N
|
|
20250123,110617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1530,-6,5,-0.39,20205748,13203,26.69,1545,1545,1523,1996,1076,1536,1530.39,1.19,0,-7186,1582,1559,1539,1516,1496,1570,1527,267,460,500,1070,1,1,53376126,817,-2.19,4.65,12,0.02,-700.00,329.00,2232,20240116,-31.45,1219,20241115,25.51,1634,-6.36,20250108,1485,3.03,20250114,2300,-33.48,20240124,1281,19.44,20241115,0.20,N,067290,500,266 억,,633037,N,N,0,N,00,N
|
|
20250123,100624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1533,-3,5,-0.20,19401742,12678,25.63,1545,1545,1523,1996,1076,1536,1530.35,1.19,0,-6898,1582,1559,1539,1516,1496,1570,1527,267,460,500,1070,1,1,53376126,818,-2.19,4.66,12,0.02,-700.00,329.00,2232,20240116,-31.32,1219,20241115,25.76,1634,-6.18,20250108,1485,3.23,20250114,2300,-33.35,20240124,1281,19.67,20241115,0.20,N,067290,500,266 억,,633037,N,N,0,N,00,N
|
|
20250123,090624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,0,3,0.00,2981250,1932,3.91,1545,1545,1536,1996,1076,1536,1543.09,1.19,0,-1486,1582,1559,1539,1516,1496,1570,1527,267,460,500,1070,1,1,53376126,820,-2.19,4.67,12,0.00,-700.00,329.00,2232,20240116,-31.18,1219,20241115,26.00,1634,-6.00,20250108,1485,3.43,20250114,2300,-33.22,20240124,1281,19.91,20241115,0.20,N,067290,500,266 억,,633037,N,N,0,N,00,N
|
|
20250122,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,0,3,0.00,76458199,49454,58.08,1520,1562,1519,1996,1076,1536,1546.05,1.17,0,7237,1560,1548,1535,1523,1510,1554,1529,267,460,500,1070,1,1,53376126,820,-2.19,4.67,12,0.09,-700.00,329.00,2242,20240115,-31.49,1219,20241115,26.00,1634,-6.00,20250108,1485,3.43,20250114,2300,-33.22,20240124,1281,19.91,20241115,0.20,N,067290,500,266 억,,625896,N,N,0,N,00,N
|
|
20250122,150621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1547,11,2,0.72,70785828,45765,53.74,1520,1562,1519,1996,1076,1536,1546.72,1.17,0,7753,1560,1548,1535,1523,1510,1554,1529,267,460,500,1070,1,1,53376126,826,-2.21,4.70,12,0.09,-700.00,329.00,2242,20240115,-31.00,1219,20241115,26.91,1634,-5.32,20250108,1485,4.18,20250114,2300,-32.74,20240124,1281,20.77,20241115,0.20,N,067290,500,266 억,,625896,N,N,0,N,00,N
|
|
20250122,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1555,19,2,1.24,65760993,42522,49.94,1520,1562,1519,1996,1076,1536,1546.52,1.17,0,8406,1560,1548,1535,1523,1510,1554,1529,267,460,500,1070,1,1,53376126,830,-2.22,4.73,12,0.08,-700.00,329.00,2242,20240115,-30.64,1219,20241115,27.56,1634,-4.83,20250108,1485,4.71,20250114,2300,-32.39,20240124,1281,21.39,20241115,0.20,N,067290,500,266 억,,625896,N,N,0,N,00,N
|
|
20250122,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1555,19,2,1.24,56400971,36513,42.88,1520,1562,1519,1996,1076,1536,1544.68,1.17,0,5777,1560,1548,1535,1523,1510,1554,1529,267,460,500,1070,1,1,53376126,830,-2.22,4.73,12,0.07,-700.00,329.00,2242,20240115,-30.64,1219,20241115,27.56,1634,-4.83,20250108,1485,4.71,20250114,2300,-32.39,20240124,1281,21.39,20241115,0.20,N,067290,500,266 억,,625896,N,N,0,N,00,N
|
|
20250122,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1542,6,2,0.39,27947904,18193,21.36,1520,1550,1519,1996,1076,1536,1536.19,1.17,0,5102,1560,1548,1535,1523,1510,1554,1529,267,460,500,1070,1,1,53376126,823,-2.20,4.69,12,0.03,-700.00,329.00,2242,20240115,-31.22,1219,20241115,26.50,1634,-5.63,20250108,1485,3.84,20250114,2300,-32.96,20240124,1281,20.37,20241115,0.20,N,067290,500,266 억,,625896,N,N,0,N,00,N
|
|
20250122,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,0,3,0.00,14310734,9333,10.96,1520,1550,1519,1996,1076,1536,1533.35,1.17,0,-551,1560,1548,1535,1523,1510,1554,1529,267,460,500,1070,1,1,53376126,820,-2.19,4.67,12,0.02,-700.00,329.00,2242,20240115,-31.49,1219,20241115,26.00,1634,-6.00,20250108,1485,3.43,20250114,2300,-33.22,20240124,1281,19.91,20241115,0.20,N,067290,500,266 억,,625896,N,N,0,N,00,N
|
|
20250122,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1539,3,2,0.20,11513262,7511,8.82,1520,1550,1519,1996,1076,1536,1532.85,1.17,0,-564,1560,1548,1535,1523,1510,1554,1529,267,460,500,1070,1,1,53376126,821,-2.20,4.68,12,0.01,-700.00,329.00,2242,20240115,-31.36,1219,20241115,26.25,1634,-5.81,20250108,1485,3.64,20250114,2300,-33.09,20240124,1281,20.14,20241115,0.20,N,067290,500,266 억,,625896,N,N,0,N,00,N
|
|
20250122,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1548,12,2,0.78,5187725,3411,4.01,1520,1550,1519,1996,1076,1536,1520.88,1.17,0,-467,1560,1548,1535,1523,1510,1554,1529,267,460,500,1070,1,1,53376126,826,-2.21,4.71,12,0.01,-700.00,329.00,2242,20240115,-30.95,1219,20241115,26.99,1634,-5.26,20250108,1485,4.24,20250114,2300,-32.70,20240124,1281,20.84,20241115,0.20,N,067290,500,266 억,,625896,N,N,0,N,00,N
|
|
20250121,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,13,2,0.85,130873259,85149,74.75,1535,1547,1522,1979,1067,1523,1536.99,1.19,0,-401,1585,1554,1533,1502,1481,1543,1491,267,456,500,1060,1,1,53376126,820,-2.19,4.67,12,0.16,-700.00,329.00,2313,20240112,-33.59,1219,20241115,26.00,1634,-6.00,20250108,1485,3.43,20250114,2300,-33.22,20240124,1281,19.91,20241115,0.15,N,067290,500,266 억,,633668,N,N,0,N,00,N
|
|
20250121,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1538,15,2,0.98,127074409,82676,72.58,1535,1547,1522,1979,1067,1523,1537.02,1.19,0,-1232,1585,1554,1533,1502,1481,1543,1491,267,456,500,1060,1,1,53376126,821,-2.20,4.67,12,0.15,-700.00,329.00,2313,20240112,-33.51,1219,20241115,26.17,1634,-5.88,20250108,1485,3.57,20250114,2300,-33.13,20240124,1281,20.06,20241115,0.15,N,067290,500,266 억,,633668,N,N,0,N,00,N
|
|
20250121,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1533,10,2,0.66,116084538,75535,66.31,1535,1547,1522,1979,1067,1523,1536.83,1.19,0,-1854,1585,1554,1533,1502,1481,1543,1491,267,456,500,1060,1,1,53376126,818,-2.19,4.66,12,0.14,-700.00,329.00,2313,20240112,-33.72,1219,20241115,25.76,1634,-6.18,20250108,1485,3.23,20250114,2300,-33.35,20240124,1281,19.67,20241115,0.15,N,067290,500,266 억,,633668,N,N,0,N,00,N
|
|
20250121,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1534,11,2,0.72,102220742,66507,58.38,1535,1547,1522,1979,1067,1523,1536.99,1.19,0,-475,1585,1554,1533,1502,1481,1543,1491,267,456,500,1060,1,1,53376126,819,-2.19,4.66,12,0.12,-700.00,329.00,2313,20240112,-33.68,1219,20241115,25.84,1634,-6.12,20250108,1485,3.30,20250114,2300,-33.30,20240124,1281,19.75,20241115,0.15,N,067290,500,266 억,,633668,N,N,0,N,00,N
|
|
20250121,120609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1538,15,2,0.98,96893083,63034,55.33,1535,1547,1522,1979,1067,1523,1537.16,1.19,0,-317,1585,1554,1533,1502,1481,1543,1491,267,456,500,1060,1,1,53376126,821,-2.20,4.67,12,0.12,-700.00,329.00,2313,20240112,-33.51,1219,20241115,26.17,1634,-5.88,20250108,1485,3.57,20250114,2300,-33.13,20240124,1281,20.06,20241115,0.15,N,067290,500,266 억,,633668,N,N,0,N,00,N
|
|
20250121,110549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1539,16,2,1.05,94495842,61472,53.96,1535,1547,1522,1979,1067,1523,1537.22,1.19,0,-942,1585,1554,1533,1502,1481,1543,1491,267,456,500,1060,1,1,53376126,821,-2.20,4.68,12,0.12,-700.00,329.00,2313,20240112,-33.46,1219,20241115,26.25,1634,-5.81,20250108,1485,3.64,20250114,2300,-33.09,20240124,1281,20.14,20241115,0.15,N,067290,500,266 억,,633668,N,N,0,N,00,N
|
|
20250121,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1526,3,2,0.20,23244287,15180,13.33,1535,1544,1522,1979,1067,1523,1531.24,1.19,0,2595,1585,1554,1533,1502,1481,1543,1491,267,456,500,1060,1,1,53376126,815,-2.18,4.64,12,0.03,-700.00,329.00,2313,20240112,-34.03,1219,20241115,25.18,1634,-6.61,20250108,1485,2.76,20250114,2300,-33.65,20240124,1281,19.13,20241115,0.15,N,067290,500,266 억,,633668,N,N,0,N,00,N
|
|
20250121,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1544,21,2,1.38,1757241,1144,1.00,1535,1544,1530,1979,1067,1523,1536.05,1.19,0,-130,1585,1554,1533,1502,1481,1543,1491,267,456,500,1060,1,1,53376126,824,-2.21,4.69,12,0.00,-700.00,329.00,2313,20240112,-33.25,1219,20241115,26.66,1634,-5.51,20250108,1485,3.97,20250114,2300,-32.87,20240124,1281,20.53,20241115,0.15,N,067290,500,266 억,,633668,N,N,0,N,00,N
|
|
20250120,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1523,-55,5,-3.49,171662124,112380,93.80,1564,1564,1512,2050,1105,1578,1527.51,1.27,38347,-37915,1640,1608,1579,1547,1518,1594,1533,267,472,500,1100,1,1,53376126,813,-2.18,4.63,12,0.21,-700.00,329.00,2313,20240111,-34.15,1219,20241115,24.94,1634,-6.79,20250108,1485,2.56,20250114,2300,-33.78,20240124,1281,18.89,20241115,0.16,N,067290,500,266 억,,678812,N,N,0,N,00,N
|
|
20250120,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1541,-37,5,-2.34,151154207,98926,82.57,1564,1564,1512,2050,1105,1578,1527.95,1.27,38347,-36131,1640,1608,1579,1547,1518,1594,1533,267,472,500,1100,1,1,53376126,823,-2.20,4.68,12,0.19,-700.00,329.00,2313,20240111,-33.38,1219,20241115,26.42,1634,-5.69,20250108,1485,3.77,20250114,2300,-33.00,20240124,1281,20.30,20241115,0.16,N,067290,500,266 억,,678812,N,N,0,N,00,N
|
|
20250120,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1541,-37,5,-2.34,132627430,86877,72.51,1564,1564,1512,2050,1105,1578,1526.61,1.27,38347,-28607,1640,1608,1579,1547,1518,1594,1533,267,472,500,1100,1,1,53376126,823,-2.20,4.68,12,0.16,-700.00,329.00,2313,20240111,-33.38,1219,20241115,26.42,1634,-5.69,20250108,1485,3.77,20250114,2300,-33.00,20240124,1281,20.30,20241115,0.16,N,067290,500,266 억,,678812,N,N,0,N,00,N
|
|
20250120,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1534,-44,5,-2.79,124509630,81596,68.10,1564,1564,1512,2050,1105,1578,1525.93,1.27,38347,-26708,1640,1608,1579,1547,1518,1594,1533,267,472,500,1100,1,1,53376126,819,-2.19,4.66,12,0.15,-700.00,329.00,2313,20240111,-33.68,1219,20241115,25.84,1634,-6.12,20250108,1485,3.30,20250114,2300,-33.30,20240124,1281,19.75,20241115,0.16,N,067290,500,266 억,,678812,N,N,0,N,00,N
|
|
20250120,120617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,-54,5,-3.42,104912436,68809,57.43,1564,1564,1512,2050,1105,1578,1524.69,1.27,38347,-24353,1640,1608,1579,1547,1518,1594,1533,267,472,500,1100,1,1,53376126,813,-2.18,4.63,12,0.13,-700.00,329.00,2313,20240111,-34.11,1219,20241115,25.02,1634,-6.73,20250108,1485,2.63,20250114,2300,-33.74,20240124,1281,18.97,20241115,0.16,N,067290,500,266 억,,678812,N,N,0,N,00,N
|
|
20250120,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,-56,5,-3.55,84578576,55443,46.27,1564,1564,1512,2050,1105,1578,1525.51,1.27,38347,-20574,1640,1608,1579,1547,1518,1594,1533,267,472,500,1100,1,1,53376126,812,-2.17,4.63,12,0.10,-700.00,329.00,2313,20240111,-34.20,1219,20241115,24.86,1634,-6.85,20250108,1485,2.49,20250114,2300,-33.83,20240124,1281,18.81,20241115,0.16,N,067290,500,266 억,,678812,N,N,0,N,00,N
|
|
20250120,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1530,-48,5,-3.04,67614976,44292,36.97,1564,1564,1512,2050,1105,1578,1526.57,1.27,38347,-15313,1640,1608,1579,1547,1518,1594,1533,267,472,500,1100,1,1,53376126,817,-2.19,4.65,12,0.08,-700.00,329.00,2313,20240111,-33.85,1219,20241115,25.51,1634,-6.36,20250108,1485,3.03,20250114,2300,-33.48,20240124,1281,19.44,20241115,0.16,N,067290,500,266 억,,678812,N,N,0,N,00,N
|
|
20250120,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1548,-30,5,-1.90,10014240,6510,5.43,1564,1564,1526,2050,1105,1578,1538.29,1.27,38347,211,1640,1608,1579,1547,1518,1594,1533,267,472,500,1100,1,1,53376126,826,-2.21,4.71,12,0.01,-700.00,329.00,2313,20240111,-33.07,1219,20241115,26.99,1634,-5.26,20250108,1485,4.24,20250114,2300,-32.70,20240124,1281,20.84,20241115,0.16,N,067290,500,266 억,,678812,N,N,0,N,00,N
|
|
20250117,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1578,-2,5,-0.13,188626339,119811,120.94,1580,1611,1550,2050,1106,1580,1574.37,1.36,0,-45830,1646,1613,1592,1559,1538,1602,1548,254,470,500,1100,1,1,50841502,802,-2.25,4.80,12,0.24,-700.00,329.00,2332,20240110,-32.33,1219,20241115,29.45,1634,-3.43,20250108,1485,6.26,20250114,2305,-31.54,20240117,1281,23.19,20241115,0.11,N,067290,500,254 억,,693352,N,N,0,N,00,N
|
|
20250117,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1555,-25,5,-1.58,158420828,100548,101.50,1580,1611,1550,2050,1106,1580,1575.57,1.36,0,-43953,1646,1613,1592,1559,1538,1602,1548,254,470,500,1100,1,1,50841502,791,-2.22,4.73,12,0.20,-700.00,329.00,2332,20240110,-33.32,1219,20241115,27.56,1634,-4.83,20250108,1485,4.71,20250114,2305,-32.54,20240117,1281,21.39,20241115,0.11,N,067290,500,254 억,,693352,N,N,0,N,00,N
|
|
20250117,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1562,-18,5,-1.14,146458004,92869,93.75,1580,1611,1550,2050,1106,1580,1577.04,1.36,0,-43903,1646,1613,1592,1559,1538,1602,1548,254,470,500,1100,1,1,50841502,794,-2.23,4.75,12,0.18,-700.00,329.00,2332,20240110,-33.02,1219,20241115,28.14,1634,-4.41,20250108,1485,5.19,20250114,2305,-32.23,20240117,1281,21.94,20241115,0.11,N,067290,500,254 억,,693352,N,N,0,N,00,N
|
|
20250117,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1556,-24,5,-1.52,88444677,55974,56.50,1580,1611,1550,2050,1106,1580,1580.10,1.36,0,-17262,1646,1613,1592,1559,1538,1602,1548,254,470,500,1100,1,1,50841502,791,-2.22,4.73,12,0.11,-700.00,329.00,2332,20240110,-33.28,1219,20241115,27.65,1634,-4.77,20250108,1485,4.78,20250114,2305,-32.49,20240117,1281,21.47,20241115,0.11,N,067290,500,254 억,,693352,N,N,0,N,00,N
|
|
20250117,120617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1564,-16,5,-1.01,75761114,47818,48.27,1580,1611,1556,2050,1106,1580,1584.36,1.36,0,-12440,1646,1613,1592,1559,1538,1602,1548,254,470,500,1100,1,1,50841502,795,-2.23,4.75,12,0.09,-700.00,329.00,2332,20240110,-32.93,1219,20241115,28.30,1634,-4.28,20250108,1485,5.32,20250114,2305,-32.15,20240117,1281,22.09,20241115,0.11,N,067290,500,254 억,,693352,N,N,0,N,00,N
|
|
20250117,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,9,2,0.57,54724593,34418,34.74,1580,1611,1571,2050,1106,1580,1590.00,1.36,0,-9337,1646,1613,1592,1559,1538,1602,1548,254,470,500,1100,1,1,50841502,808,-2.27,4.83,12,0.07,-700.00,329.00,2332,20240110,-31.86,1219,20241115,30.35,1634,-2.75,20250108,1485,7.00,20250114,2305,-31.06,20240117,1281,24.04,20241115,0.11,N,067290,500,254 억,,693352,N,N,0,N,00,N
|
|
20250117,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1587,7,2,0.44,32156782,20299,20.49,1580,1589,1571,2050,1106,1580,1584.16,1.36,0,-5162,1646,1613,1592,1559,1538,1602,1548,254,470,500,1100,1,1,50841502,807,-2.27,4.82,12,0.04,-700.00,329.00,2332,20240110,-31.95,1219,20241115,30.19,1634,-2.88,20250108,1485,6.87,20250114,2305,-31.15,20240117,1281,23.89,20241115,0.11,N,067290,500,254 억,,693352,N,N,0,N,00,N
|
|
20250117,090617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,9,2,0.57,3457327,2188,2.21,1580,1589,1571,2050,1106,1580,1580.13,1.36,0,-45,1646,1613,1592,1559,1538,1602,1548,254,470,500,1100,1,1,50841502,808,-2.27,4.83,12,0.00,-700.00,329.00,2332,20240110,-31.86,1219,20241115,30.35,1634,-2.75,20250108,1485,7.00,20250114,2305,-31.06,20240117,1281,24.04,20241115,0.11,N,067290,500,254 억,,693352,N,N,0,N,00,N
|
|
20250116,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-33,5,-2.05,157624362,98966,25.67,1613,1625,1571,2095,1130,1613,1592.71,1.40,0,-20279,1706,1659,1574,1527,1442,1683,1551,254,482,500,1120,1,1,50841502,803,-2.26,4.80,12,0.19,-700.00,329.00,2332,20240109,-32.25,1219,20241115,29.61,1634,-3.30,20250108,1485,6.40,20250114,2345,-32.62,20240116,1281,23.34,20241115,0.10,N,067290,500,254 억,,713631,N,N,0,N,00,N
|
|
20250116,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1591,-22,5,-1.36,153482516,96351,24.99,1613,1625,1571,2095,1130,1613,1592.95,1.40,0,-18997,1706,1659,1574,1527,1442,1683,1551,254,482,500,1120,1,1,50841502,809,-2.27,4.84,12,0.19,-700.00,329.00,2332,20240109,-31.78,1219,20241115,30.52,1634,-2.63,20250108,1485,7.14,20250114,2345,-32.15,20240116,1281,24.20,20241115,0.10,N,067290,500,254 억,,713631,N,N,0,N,00,N
|
|
20250116,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,-23,5,-1.43,149368945,93760,24.32,1613,1625,1571,2095,1130,1613,1593.10,1.40,0,-17590,1706,1659,1574,1527,1442,1683,1551,254,482,500,1120,1,1,50841502,808,-2.27,4.83,12,0.18,-700.00,329.00,2332,20240109,-31.82,1219,20241115,30.43,1634,-2.69,20250108,1485,7.07,20250114,2345,-32.20,20240116,1281,24.12,20241115,0.10,N,067290,500,254 억,,713631,N,N,0,N,00,N
|
|
20250116,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1575,-38,5,-2.36,125621714,78785,20.44,1613,1625,1571,2095,1130,1613,1594.49,1.40,0,-14410,1706,1659,1574,1527,1442,1683,1551,254,482,500,1120,1,1,50841502,801,-2.25,4.79,12,0.15,-700.00,329.00,2332,20240109,-32.46,1219,20241115,29.20,1634,-3.61,20250108,1485,6.06,20250114,2345,-32.84,20240116,1281,22.95,20241115,0.10,N,067290,500,254 억,,713631,N,N,0,N,00,N
|
|
20250116,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1587,-26,5,-1.61,112208558,70269,18.23,1613,1625,1573,2095,1130,1613,1596.84,1.40,0,-9976,1706,1659,1574,1527,1442,1683,1551,254,482,500,1120,1,1,50841502,807,-2.27,4.82,12,0.14,-700.00,329.00,2332,20240109,-31.95,1219,20241115,30.19,1634,-2.88,20250108,1485,6.87,20250114,2345,-32.32,20240116,1281,23.89,20241115,0.10,N,067290,500,254 억,,713631,N,N,0,N,00,N
|
|
20250116,110616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-33,5,-2.05,99670579,62322,16.17,1613,1625,1580,2095,1130,1613,1599.28,1.40,0,-10421,1706,1659,1574,1527,1442,1683,1551,254,482,500,1120,1,1,50841502,803,-2.26,4.80,12,0.12,-700.00,329.00,2332,20240109,-32.25,1219,20241115,29.61,1634,-3.30,20250108,1485,6.40,20250114,2345,-32.62,20240116,1281,23.34,20241115,0.10,N,067290,500,254 억,,713631,N,N,0,N,00,N
|
|
20250116,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1605,-8,5,-0.50,64231596,40005,10.38,1613,1625,1583,2095,1130,1613,1605.59,1.40,0,-11163,1706,1659,1574,1527,1442,1683,1551,254,482,500,1120,1,1,50841502,816,-2.29,4.88,12,0.08,-700.00,329.00,2332,20240109,-31.17,1219,20241115,31.67,1634,-1.77,20250108,1485,8.08,20250114,2345,-31.56,20240116,1281,25.29,20241115,0.10,N,067290,500,254 억,,713631,N,N,0,N,00,N
|
|
20250116,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1588,-25,5,-1.55,13247070,8268,2.14,1613,1625,1583,2095,1130,1613,1602.21,1.40,0,-686,1706,1659,1574,1527,1442,1683,1551,254,482,500,1120,1,1,50841502,807,-2.27,4.83,12,0.02,-700.00,329.00,2332,20240109,-31.90,1219,20241115,30.27,1634,-2.82,20250108,1485,6.94,20250114,2345,-32.28,20240116,1281,23.97,20241115,0.10,N,067290,500,254 억,,713631,N,N,0,N,00,N
|
|
20250115,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,114,2,7.61,609263356,384875,263.73,1505,1621,1489,1948,1050,1499,1581.89,1.26,0,73287,1569,1533,1509,1473,1449,1522,1462,254,449,500,1040,1,1,50841502,820,-2.30,4.90,12,0.76,-700.00,329.00,2332,20240108,-30.83,1219,20241115,32.32,1634,-1.29,20250108,1485,8.62,20250114,2355,-31.51,20240115,1281,25.92,20241115,0.09,N,067290,500,254 억,,640511,N,N,0,N,00,N
|
|
20250115,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1617,118,2,7.87,573622878,362770,248.58,1505,1621,1489,1948,1050,1499,1581.23,1.26,0,73400,1569,1533,1509,1473,1449,1522,1462,254,449,500,1040,1,1,50841502,822,-2.31,4.91,12,0.71,-700.00,329.00,2332,20240108,-30.66,1219,20241115,32.65,1634,-1.04,20250108,1485,8.89,20250114,2355,-31.34,20240115,1281,26.23,20241115,0.09,N,067290,500,254 억,,640511,N,N,0,N,00,N
|
|
20250115,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1599,100,2,6.67,423049863,269018,184.34,1505,1615,1489,1948,1050,1499,1572.57,1.26,0,40253,1569,1533,1509,1473,1449,1522,1462,254,449,500,1040,1,1,50841502,813,-2.28,4.86,12,0.53,-700.00,329.00,2332,20240108,-31.43,1219,20241115,31.17,1634,-2.14,20250108,1485,7.68,20250114,2355,-32.10,20240115,1281,24.82,20241115,0.09,N,067290,500,254 억,,640511,N,N,0,N,00,N
|
|
20250115,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1612,113,2,7.54,285842334,183452,125.71,1505,1615,1489,1948,1050,1499,1558.13,1.26,0,7696,1569,1533,1509,1473,1449,1522,1462,254,449,500,1040,1,1,50841502,820,-2.30,4.90,12,0.36,-700.00,329.00,2332,20240108,-30.87,1219,20241115,32.24,1634,-1.35,20250108,1485,8.55,20250114,2355,-31.55,20240115,1281,25.84,20241115,0.09,N,067290,500,254 억,,640511,N,N,0,N,00,N
|
|
20250115,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1568,69,2,4.60,183770363,119578,81.94,1505,1600,1489,1948,1050,1499,1536.82,1.26,0,2625,1569,1533,1509,1473,1449,1522,1462,254,449,500,1040,1,1,50841502,797,-2.24,4.77,12,0.24,-700.00,329.00,2332,20240108,-32.76,1219,20241115,28.63,1634,-4.04,20250108,1485,5.59,20250114,2355,-33.42,20240115,1281,22.40,20241115,0.09,N,067290,500,254 억,,640511,N,N,0,N,00,N
|
|
20250115,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1565,66,2,4.40,131976624,86681,59.40,1505,1565,1489,1948,1050,1499,1522.56,1.26,0,8988,1569,1533,1509,1473,1449,1522,1462,254,449,500,1040,1,1,50841502,796,-2.24,4.76,12,0.17,-700.00,329.00,2332,20240108,-32.89,1219,20241115,28.38,1634,-4.22,20250108,1485,5.39,20250114,2355,-33.55,20240115,1281,22.17,20241115,0.09,N,067290,500,254 억,,640511,N,N,0,N,00,N
|
|
20250115,100614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1523,24,2,1.60,42886366,28556,19.57,1505,1525,1489,1948,1050,1499,1501.83,1.26,0,-6004,1569,1533,1509,1473,1449,1522,1462,254,449,500,1040,1,1,50841502,774,-2.18,4.63,12,0.06,-700.00,329.00,2332,20240108,-34.69,1219,20241115,24.94,1634,-6.79,20250108,1485,2.56,20250114,2355,-35.33,20240115,1281,18.89,20241115,0.09,N,067290,500,254 억,,640511,N,N,0,N,00,N
|
|
20250115,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,0,3,0.00,3554530,2365,1.62,1505,1505,1493,1948,1050,1499,1502.97,1.26,0,-825,1569,1533,1509,1473,1449,1522,1462,254,449,500,1040,1,1,50841502,762,-2.14,4.56,12,0.00,-700.00,329.00,2332,20240108,-35.72,1219,20241115,22.97,1634,-8.26,20250108,1485,0.94,20250114,2355,-36.35,20240115,1281,17.02,20241115,0.09,N,067290,500,254 억,,640511,N,N,0,N,00,N
|
|
20250114,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,-35,5,-2.28,217936873,145522,260.05,1534,1545,1485,1994,1074,1534,1497.62,1.25,0,5862,1605,1569,1551,1515,1497,1560,1506,254,460,500,1070,1,1,50841502,762,-2.14,4.56,12,0.29,-700.00,329.00,2361,20240105,-36.51,1219,20241115,22.97,1634,-8.26,20250108,1485,0.94,20250114,2355,-36.35,20240115,1281,17.02,20241115,0.09,N,067290,500,254 억,,634639,N,N,0,N,00,N
|
|
20250114,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-40,5,-2.61,213146545,142324,254.33,1534,1545,1485,1994,1074,1534,1497.61,1.25,0,7506,1605,1569,1551,1515,1497,1560,1506,254,460,500,1070,1,1,50841502,760,-2.13,4.54,12,0.28,-700.00,329.00,2361,20240105,-36.72,1219,20241115,22.56,1634,-8.57,20250108,1485,0.61,20250114,2355,-36.56,20240115,1281,16.63,20241115,0.09,N,067290,500,254 억,,634639,N,N,0,N,00,N
|
|
20250114,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1490,-44,5,-2.87,187226100,124946,223.28,1534,1545,1485,1994,1074,1534,1498.46,1.25,0,16780,1605,1569,1551,1515,1497,1560,1506,254,460,500,1070,1,1,50841502,758,-2.13,4.53,12,0.25,-700.00,329.00,2361,20240105,-36.89,1219,20241115,22.23,1634,-8.81,20250108,1485,0.34,20250114,2355,-36.73,20240115,1281,16.32,20241115,0.09,N,067290,500,254 억,,634639,N,N,0,N,00,N
|
|
20250114,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,-37,5,-2.41,155099622,103392,184.76,1534,1545,1485,1994,1074,1534,1500.11,1.25,0,17422,1605,1569,1551,1515,1497,1560,1506,254,460,500,1070,1,1,50841502,761,-2.14,4.55,12,0.20,-700.00,329.00,2361,20240105,-36.59,1219,20241115,22.81,1634,-8.38,20250108,1485,0.81,20250114,2355,-36.43,20240115,1281,16.86,20241115,0.09,N,067290,500,254 억,,634639,N,N,0,N,00,N
|
|
20250114,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1498,-36,5,-2.35,150273916,100161,178.99,1534,1545,1485,1994,1074,1534,1500.32,1.25,0,16208,1605,1569,1551,1515,1497,1560,1506,254,460,500,1070,1,1,50841502,762,-2.14,4.55,12,0.20,-700.00,329.00,2361,20240105,-36.55,1219,20241115,22.89,1634,-8.32,20250108,1485,0.88,20250114,2355,-36.39,20240115,1281,16.94,20241115,0.09,N,067290,500,254 억,,634639,N,N,0,N,00,N
|
|
20250114,110609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1511,-23,5,-1.50,125796957,83749,149.66,1534,1545,1485,1994,1074,1534,1502.07,1.25,0,12787,1605,1569,1551,1515,1497,1560,1506,254,460,500,1070,1,1,50841502,768,-2.16,4.59,12,0.16,-700.00,329.00,2361,20240105,-36.00,1219,20241115,23.95,1634,-7.53,20250108,1485,1.75,20250114,2355,-35.84,20240115,1281,17.95,20241115,0.09,N,067290,500,254 억,,634639,N,N,0,N,00,N
|
|
20250114,100608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1505,-29,5,-1.89,112004643,74589,133.29,1534,1545,1485,1994,1074,1534,1501.62,1.25,0,13923,1605,1569,1551,1515,1497,1560,1506,254,460,500,1070,1,1,50841502,765,-2.15,4.57,12,0.15,-700.00,329.00,2361,20240105,-36.26,1219,20241115,23.46,1634,-7.89,20250108,1485,1.35,20250114,2355,-36.09,20240115,1281,17.49,20241115,0.09,N,067290,500,254 억,,634639,N,N,0,N,00,N
|
|
20250114,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1545,11,2,0.72,195329,127,0.23,1534,1545,1534,1994,1074,1534,1538.02,1.25,0,38,1605,1569,1551,1515,1497,1560,1506,254,460,500,1070,1,1,50841502,786,-2.21,4.70,12,0.00,-700.00,329.00,2361,20240105,-34.56,1219,20241115,26.74,1634,-5.45,20250108,1511,2.25,20250102,2355,-34.39,20240115,1281,20.61,20241115,0.09,N,067290,500,254 억,,634639,N,N,0,N,00,N
|
|
20250113,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1534,-49,5,-3.10,83408383,53608,181.17,1583,1587,1533,2055,1109,1583,1555.87,1.31,0,-28478,1603,1592,1581,1570,1559,1587,1565,254,472,500,1100,1,1,50841502,780,-2.19,4.66,12,0.11,-700.00,329.00,2380,20240104,-35.55,1219,20241115,25.84,1634,-6.12,20250108,1511,1.52,20250102,2355,-34.86,20240115,1281,19.75,20241115,0.09,N,067290,500,254 억,,664218,N,N,0,N,00,N
|
|
20250113,150604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1547,-36,5,-2.27,77291613,49627,167.72,1583,1587,1537,2055,1109,1583,1557.43,1.31,0,-26607,1603,1592,1581,1570,1559,1587,1565,254,472,500,1100,1,1,50841502,787,-2.21,4.70,12,0.10,-700.00,329.00,2380,20240104,-35.00,1219,20241115,26.91,1634,-5.32,20250108,1511,2.38,20250102,2355,-34.31,20240115,1281,20.77,20241115,0.09,N,067290,500,254 억,,664218,N,N,0,N,00,N
|
|
20250113,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1545,-38,5,-2.40,59417919,38021,128.49,1583,1587,1544,2055,1109,1583,1562.74,1.31,0,-23714,1603,1592,1581,1570,1559,1587,1565,254,472,500,1100,1,1,50841502,786,-2.21,4.70,12,0.07,-700.00,329.00,2380,20240104,-35.08,1219,20241115,26.74,1634,-5.45,20250108,1511,2.25,20250102,2355,-34.39,20240115,1281,20.61,20241115,0.09,N,067290,500,254 억,,664218,N,N,0,N,00,N
|
|
20250113,130556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1560,-23,5,-1.45,39699572,25315,85.55,1583,1587,1560,2055,1109,1583,1568.20,1.31,0,-15023,1603,1592,1581,1570,1559,1587,1565,254,472,500,1100,1,1,50841502,793,-2.23,4.74,12,0.05,-700.00,329.00,2380,20240104,-34.45,1219,20241115,27.97,1634,-4.53,20250108,1511,3.24,20250102,2355,-33.76,20240115,1281,21.78,20241115,0.09,N,067290,500,254 억,,664218,N,N,0,N,00,N
|
|
20250113,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1572,-11,5,-0.69,25173760,16020,54.14,1583,1587,1564,2055,1109,1583,1571.37,1.31,0,-8285,1603,1592,1581,1570,1559,1587,1565,254,472,500,1100,1,1,50841502,799,-2.25,4.78,12,0.03,-700.00,329.00,2380,20240104,-33.95,1219,20241115,28.96,1634,-3.79,20250108,1511,4.04,20250102,2355,-33.25,20240115,1281,22.72,20241115,0.09,N,067290,500,254 억,,664218,N,N,0,N,00,N
|
|
20250113,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1574,-9,5,-0.57,20301204,12915,43.65,1583,1587,1564,2055,1109,1583,1571.87,1.31,0,-5755,1603,1592,1581,1570,1559,1587,1565,254,472,500,1100,1,1,50841502,800,-2.25,4.78,12,0.03,-700.00,329.00,2380,20240104,-33.87,1219,20241115,29.12,1634,-3.67,20250108,1511,4.17,20250102,2355,-33.16,20240115,1281,22.87,20241115,0.09,N,067290,500,254 억,,664218,N,N,0,N,00,N
|
|
20250113,100556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1578,-5,5,-0.32,7230829,4586,15.50,1583,1587,1569,2055,1109,1583,1576.66,1.31,0,-1444,1603,1592,1581,1570,1559,1587,1565,254,472,500,1100,1,1,50841502,802,-2.25,4.80,12,0.01,-700.00,329.00,2380,20240104,-33.70,1219,20241115,29.45,1634,-3.43,20250108,1511,4.43,20250102,2355,-32.99,20240115,1281,23.19,20241115,0.09,N,067290,500,254 억,,664218,N,N,0,N,00,N
|
|
20250113,090601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1574,-9,5,-0.57,828659,524,1.77,1583,1583,1570,2055,1109,1583,1581.28,1.31,0,-219,1603,1592,1581,1570,1559,1587,1565,254,472,500,1100,1,1,50841502,800,-2.25,4.78,12,0.00,-700.00,329.00,2380,20240104,-33.87,1219,20241115,29.12,1634,-3.67,20250108,1511,4.17,20250102,2355,-33.16,20240115,1281,22.87,20241115,0.09,N,067290,500,254 억,,664218,N,N,0,N,00,N
|
|
20250110,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1583,6,2,0.38,46626351,29517,41.76,1590,1592,1570,2050,1104,1577,1579.63,1.34,0,-14858,1616,1596,1570,1550,1524,1583,1537,254,473,500,1100,1,1,50841502,805,-2.26,4.81,12,0.06,-700.00,329.00,2380,20240103,-33.49,1219,20241115,29.86,1634,-3.12,20250108,1511,4.77,20250102,2450,-35.39,20240110,1281,23.58,20241115,0.09,N,067290,500,254 억,,679076,N,N,0,N,00,N
|
|
20250110,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1579,2,2,0.13,42556983,26939,38.11,1590,1592,1570,2050,1104,1577,1579.75,1.34,0,-12892,1616,1596,1570,1550,1524,1583,1537,254,473,500,1100,1,1,50841502,803,-2.26,4.80,12,0.05,-700.00,329.00,2380,20240103,-33.66,1219,20241115,29.53,1634,-3.37,20250108,1511,4.50,20250102,2450,-35.55,20240110,1281,23.26,20241115,0.09,N,067290,500,254 억,,679076,N,N,0,N,00,N
|
|
20250110,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,7,2,0.44,36583305,23153,32.76,1590,1592,1570,2050,1104,1577,1580.07,1.34,0,-11438,1616,1596,1570,1550,1524,1583,1537,254,473,500,1100,1,1,50841502,805,-2.26,4.81,12,0.05,-700.00,329.00,2380,20240103,-33.45,1219,20241115,29.94,1634,-3.06,20250108,1511,4.83,20250102,2450,-35.35,20240110,1281,23.65,20241115,0.09,N,067290,500,254 억,,679076,N,N,0,N,00,N
|
|
20250110,130553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,7,2,0.44,32796715,20760,29.37,1590,1592,1570,2050,1104,1577,1579.80,1.34,0,-9256,1616,1596,1570,1550,1524,1583,1537,254,473,500,1100,1,1,50841502,805,-2.26,4.81,12,0.04,-700.00,329.00,2380,20240103,-33.45,1219,20241115,29.94,1634,-3.06,20250108,1511,4.83,20250102,2450,-35.35,20240110,1281,23.65,20241115,0.09,N,067290,500,254 억,,679076,N,N,0,N,00,N
|
|
20250110,120554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,7,2,0.44,29057376,18390,26.02,1590,1592,1570,2050,1104,1577,1580.06,1.34,0,-8382,1616,1596,1570,1550,1524,1583,1537,254,473,500,1100,1,1,50841502,805,-2.26,4.81,12,0.04,-700.00,329.00,2380,20240103,-33.45,1219,20241115,29.94,1634,-3.06,20250108,1511,4.83,20250102,2450,-35.35,20240110,1281,23.65,20241115,0.09,N,067290,500,254 억,,679076,N,N,0,N,00,N
|
|
20250110,110554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,3,2,0.19,20735125,13115,18.55,1590,1592,1570,2050,1104,1577,1581.02,1.34,0,-6904,1616,1596,1570,1550,1524,1583,1537,254,473,500,1100,1,1,50841502,803,-2.26,4.80,12,0.03,-700.00,329.00,2380,20240103,-33.61,1219,20241115,29.61,1634,-3.30,20250108,1511,4.57,20250102,2450,-35.51,20240110,1281,23.34,20241115,0.09,N,067290,500,254 억,,679076,N,N,0,N,00,N
|
|
20250110,100551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1585,8,2,0.51,17080122,10805,15.29,1590,1592,1570,2050,1104,1577,1580.76,1.34,0,-6513,1616,1596,1570,1550,1524,1583,1537,254,473,500,1100,1,1,50841502,806,-2.26,4.82,12,0.02,-700.00,329.00,2380,20240103,-33.40,1219,20241115,30.02,1634,-3.00,20250108,1511,4.90,20250102,2450,-35.31,20240110,1281,23.73,20241115,0.09,N,067290,500,254 억,,679076,N,N,0,N,00,N
|
|
20250110,090555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,-7,5,-0.44,3160649,2006,2.84,1590,1590,1570,2050,1104,1577,1575.60,1.34,0,-1931,1616,1596,1570,1550,1524,1583,1537,254,473,500,1100,1,1,50841502,798,-2.24,4.77,12,0.00,-700.00,329.00,2380,20240103,-34.03,1219,20241115,28.79,1634,-3.92,20250108,1511,3.90,20250102,2450,-35.92,20240110,1281,22.56,20241115,0.09,N,067290,500,254 억,,679076,N,N,0,N,00,N
|
|
20250109,160550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1577,4,2,0.25,109583670,70159,100.04,1590,1590,1544,2040,1102,1573,1561.93,1.29,0,19108,1654,1613,1593,1552,1532,1603,1542,254,467,500,1100,1,1,50841502,802,-2.25,4.79,12,0.14,-700.00,329.00,2380,20240103,-33.74,1219,20241115,29.37,1634,-3.49,20250108,1511,4.37,20250102,2450,-35.63,20240109,1281,23.11,20241115,0.09,N,067290,500,254 억,,658112,N,N,0,N,00,N
|
|
20250109,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1579,6,2,0.38,105503315,67568,96.34,1590,1590,1544,2040,1102,1573,1561.44,1.29,0,20708,1654,1613,1593,1552,1532,1603,1542,254,467,500,1100,1,1,50841502,803,-2.26,4.80,12,0.13,-700.00,329.00,2380,20240103,-33.66,1219,20241115,29.53,1634,-3.37,20250108,1511,4.50,20250102,2450,-35.55,20240109,1281,23.26,20241115,0.09,N,067290,500,254 억,,658112,N,N,0,N,00,N
|
|
20250109,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1572,-1,5,-0.06,98288845,62990,89.82,1590,1590,1544,2040,1102,1573,1560.39,1.29,0,19875,1654,1613,1593,1552,1532,1603,1542,254,467,500,1100,1,1,50841502,799,-2.25,4.78,12,0.12,-700.00,329.00,2380,20240103,-33.95,1219,20241115,28.96,1634,-3.79,20250108,1511,4.04,20250102,2450,-35.84,20240109,1281,22.72,20241115,0.09,N,067290,500,254 억,,658112,N,N,0,N,00,N
|
|
20250109,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1573,0,3,0.00,77749923,49901,71.15,1590,1590,1544,2040,1102,1573,1558.08,1.29,0,18527,1654,1613,1593,1552,1532,1603,1542,254,467,500,1100,1,1,50841502,800,-2.25,4.78,12,0.10,-700.00,329.00,2380,20240103,-33.91,1219,20241115,29.04,1634,-3.73,20250108,1511,4.10,20250102,2450,-35.80,20240109,1281,22.79,20241115,0.09,N,067290,500,254 억,,658112,N,N,0,N,00,N
|
|
20250109,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1573,0,3,0.00,76648912,49201,70.15,1590,1590,1544,2040,1102,1573,1557.87,1.29,0,18495,1654,1613,1593,1552,1532,1603,1542,254,467,500,1100,1,1,50841502,800,-2.25,4.78,12,0.10,-700.00,329.00,2380,20240103,-33.91,1219,20241115,29.04,1634,-3.73,20250108,1511,4.10,20250102,2450,-35.80,20240109,1281,22.79,20241115,0.09,N,067290,500,254 억,,658112,N,N,0,N,00,N
|
|
20250109,110553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,-3,5,-0.19,70992647,45598,65.02,1590,1590,1544,2040,1102,1573,1556.92,1.29,0,19186,1654,1613,1593,1552,1532,1603,1542,254,467,500,1100,1,1,50841502,798,-2.24,4.77,12,0.09,-700.00,329.00,2380,20240103,-34.03,1219,20241115,28.79,1634,-3.92,20250108,1511,3.90,20250102,2450,-35.92,20240109,1281,22.56,20241115,0.09,N,067290,500,254 억,,658112,N,N,0,N,00,N
|
|
20250109,100552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1567,-6,5,-0.38,24313791,15497,22.10,1590,1590,1552,2040,1102,1573,1568.93,1.29,0,-2053,1654,1613,1593,1552,1532,1603,1542,254,467,500,1100,1,1,50841502,797,-2.24,4.76,12,0.03,-700.00,329.00,2380,20240103,-34.16,1219,20241115,28.55,1634,-4.10,20250108,1511,3.71,20250102,2450,-36.04,20240109,1281,22.33,20241115,0.09,N,067290,500,254 억,,658112,N,N,0,N,00,N
|
|
20250109,090555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,11,2,0.70,1569900,995,1.42,1590,1590,1575,2040,1102,1573,1577.84,1.29,0,-293,1654,1613,1593,1552,1532,1603,1542,254,467,500,1100,1,1,50841502,805,-2.26,4.81,12,0.00,-700.00,329.00,2380,20240103,-33.45,1219,20241115,29.94,1634,-3.06,20250108,1511,4.83,20250102,2450,-35.35,20240109,1281,23.65,20241115,0.09,N,067290,500,254 억,,658112,N,N,0,N,00,N
|
|
20250108,160546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1573,-17,5,-1.07,111427222,70126,126.13,1590,1634,1573,2065,1113,1590,1588.96,1.28,0,8687,1652,1621,1599,1568,1546,1610,1557,254,475,500,1110,1,1,50841502,800,-2.25,4.78,12,0.14,-700.00,329.00,2380,20240103,-33.91,1219,20241115,29.04,1634,-3.73,20250108,1511,4.10,20250102,2450,-35.80,20240108,1281,22.79,20241115,0.09,N,067290,500,254 억,,650697,N,N,0,N,00,N
|
|
20250108,150549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,0,3,0.00,104820249,65926,118.58,1590,1634,1577,2065,1113,1590,1589.97,1.28,0,12544,1652,1621,1599,1568,1546,1610,1557,254,475,500,1110,1,1,50841502,808,-2.27,4.83,12,0.13,-700.00,329.00,2380,20240103,-33.19,1219,20241115,30.43,1634,-2.69,20250108,1511,5.23,20250102,2450,-35.10,20240108,1281,24.12,20241115,0.09,N,067290,500,254 억,,650697,N,N,0,N,00,N
|
|
20250108,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1596,6,2,0.38,70322872,44110,79.34,1590,1634,1577,2065,1113,1590,1594.26,1.28,0,-4921,1652,1621,1599,1568,1546,1610,1557,254,475,500,1110,1,1,50841502,811,-2.28,4.85,12,0.09,-700.00,329.00,2380,20240103,-32.94,1219,20241115,30.93,1634,-2.33,20250108,1511,5.63,20250102,2450,-34.86,20240108,1281,24.59,20241115,0.09,N,067290,500,254 억,,650697,N,N,0,N,00,N
|
|
20250108,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,-1,5,-0.06,65083887,40820,73.42,1590,1634,1577,2065,1113,1590,1594.41,1.28,0,-3574,1652,1621,1599,1568,1546,1610,1557,254,475,500,1110,1,1,50841502,808,-2.27,4.83,12,0.08,-700.00,329.00,2380,20240103,-33.24,1219,20241115,30.35,1634,-2.75,20250108,1511,5.16,20250102,2450,-35.14,20240108,1281,24.04,20241115,0.09,N,067290,500,254 억,,650697,N,N,0,N,00,N
|
|
20250108,120547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,5,2,0.31,45428419,28396,51.07,1590,1634,1584,2065,1113,1590,1599.82,1.28,0,-2917,1652,1621,1599,1568,1546,1610,1557,254,475,500,1110,1,1,50841502,811,-2.28,4.85,12,0.06,-700.00,329.00,2380,20240103,-32.98,1219,20241115,30.84,1634,-2.39,20250108,1511,5.56,20250102,2450,-34.90,20240108,1281,24.51,20241115,0.09,N,067290,500,254 억,,650697,N,N,0,N,00,N
|
|
20250108,110548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1600,10,2,0.63,35238852,21986,39.55,1590,1634,1584,2065,1113,1590,1602.79,1.28,0,-2373,1652,1621,1599,1568,1546,1610,1557,254,475,500,1110,1,1,50841502,813,-2.29,4.86,12,0.04,-700.00,329.00,2380,20240103,-32.77,1219,20241115,31.26,1634,-2.08,20250108,1511,5.89,20250102,2450,-34.69,20240108,1281,24.90,20241115,0.09,N,067290,500,254 억,,650697,N,N,0,N,00,N
|
|
20250108,100548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1608,18,2,1.13,24803680,15430,27.75,1590,1634,1584,2065,1113,1590,1607.50,1.28,0,-3270,1652,1621,1599,1568,1546,1610,1557,254,475,500,1110,1,1,50841502,818,-2.30,4.89,12,0.03,-700.00,329.00,2380,20240103,-32.44,1219,20241115,31.91,1634,-1.59,20250108,1511,6.42,20250102,2450,-34.37,20240108,1281,25.53,20241115,0.09,N,067290,500,254 억,,650697,N,N,0,N,00,N
|
|
20250108,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1630,40,2,2.52,3724736,2328,4.19,1590,1630,1584,2065,1113,1590,1599.97,1.28,0,45,1652,1621,1599,1568,1546,1610,1557,254,475,500,1110,1,1,50841502,829,-2.33,4.95,12,0.00,-700.00,329.00,2380,20240103,-31.51,1219,20241115,33.72,1630,0.00,20250107,1511,7.88,20250102,2450,-33.47,20240108,1281,27.24,20241115,0.09,N,067290,500,254 억,,650697,N,N,0,N,00,N
|
|
20250107,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,-30,5,-1.85,89394328,55538,75.49,1620,1630,1577,2105,1134,1620,1609.61,1.33,0,-24736,1652,1635,1604,1587,1556,1644,1596,254,485,500,1130,1,1,50841502,808,-2.27,4.83,12,0.11,-700.00,329.00,2380,20240103,-33.19,1219,20241115,30.43,1630,-2.45,20250107,1511,5.23,20250102,2450,-35.10,20240108,1281,24.12,20241115,0.07,N,067290,500,254 억,,675382,N,N,0,N,00,N
|
|
20250107,150545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1600,-20,5,-1.23,83656267,51922,70.58,1620,1630,1583,2105,1134,1620,1611.19,1.33,0,-24578,1652,1635,1604,1587,1556,1644,1596,254,485,500,1130,1,1,50841502,813,-2.29,4.86,12,0.10,-700.00,329.00,2380,20240103,-32.77,1219,20241115,31.26,1630,-1.84,20250107,1511,5.89,20250102,2450,-34.69,20240108,1281,24.90,20241115,0.07,N,067290,500,254 억,,675382,N,N,0,N,00,N
|
|
20250107,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1604,-16,5,-0.99,66261568,41034,55.78,1620,1630,1598,2105,1134,1620,1614.80,1.33,0,-19656,1652,1635,1604,1587,1556,1644,1596,254,485,500,1130,1,1,50841502,815,-2.29,4.88,12,0.08,-700.00,329.00,2380,20240103,-32.61,1219,20241115,31.58,1630,-1.60,20250107,1511,6.15,20250102,2450,-34.53,20240108,1281,25.21,20241115,0.07,N,067290,500,254 억,,675382,N,N,0,N,00,N
|
|
20250107,130544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,-7,5,-0.43,56303782,34818,47.33,1620,1630,1603,2105,1134,1620,1617.09,1.33,0,-15287,1652,1635,1604,1587,1556,1644,1596,254,485,500,1130,1,1,50841502,820,-2.30,4.90,12,0.07,-700.00,329.00,2380,20240103,-32.23,1219,20241115,32.32,1630,-1.04,20250107,1511,6.75,20250102,2450,-34.16,20240108,1281,25.92,20241115,0.07,N,067290,500,254 억,,675382,N,N,0,N,00,N
|
|
20250107,120545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1614,-6,5,-0.37,51780712,32003,43.50,1620,1630,1606,2105,1134,1620,1618.00,1.33,0,-14782,1652,1635,1604,1587,1556,1644,1596,254,485,500,1130,1,1,50841502,821,-2.31,4.91,12,0.06,-700.00,329.00,2380,20240103,-32.18,1219,20241115,32.40,1630,-0.98,20250107,1511,6.82,20250102,2450,-34.12,20240108,1281,26.00,20241115,0.07,N,067290,500,254 억,,675382,N,N,0,N,00,N
|
|
20250107,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1615,-5,5,-0.31,38693114,23870,32.45,1620,1630,1607,2105,1134,1620,1620.99,1.33,0,-10821,1652,1635,1604,1587,1556,1644,1596,254,485,500,1130,1,1,50841502,821,-2.31,4.91,12,0.05,-700.00,329.00,2380,20240103,-32.14,1219,20241115,32.49,1630,-0.92,20250107,1511,6.88,20250102,2450,-34.08,20240108,1281,26.07,20241115,0.07,N,067290,500,254 억,,675382,N,N,0,N,00,N
|
|
20250107,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,0,3,0.00,26530729,16317,22.18,1620,1630,1611,2105,1134,1620,1625.96,1.33,0,-10521,1652,1635,1604,1587,1556,1644,1596,254,485,500,1130,1,1,50841502,824,-2.31,4.92,12,0.03,-700.00,329.00,2380,20240103,-31.93,1219,20241115,32.90,1630,-0.61,20250107,1511,7.21,20250102,2450,-33.88,20240108,1281,26.46,20241115,0.07,N,067290,500,254 억,,675382,N,N,0,N,00,N
|
|
20250107,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1629,9,2,0.56,4225246,2601,3.54,1620,1630,1611,2105,1134,1620,1624.47,1.33,0,-1384,1652,1635,1604,1587,1556,1644,1596,254,485,500,1130,1,1,50841502,828,-2.33,4.95,12,0.01,-700.00,329.00,2380,20240103,-31.55,1219,20241115,33.63,1630,-0.06,20250107,1511,7.81,20250102,2450,-33.51,20240108,1281,27.17,20241115,0.07,N,067290,500,254 억,,675382,N,N,0,N,00,N
|
|
20250106,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,32,2,2.02,117440746,73494,118.33,1600,1621,1573,2060,1112,1588,1597.96,1.37,0,-18856,1608,1597,1579,1568,1550,1603,1574,254,472,500,1110,1,1,50841502,824,-2.20,4.68,12,0.14,-735.00,346.00,2390,20231226,-32.22,1219,20241115,32.90,1621,-0.06,20250106,1511,7.21,20250102,2450,-33.88,20240108,1281,26.46,20241115,0.07,N,067290,500,254 억,,694496,N,N,0,N,00,N
|
|
20250106,150539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1614,26,2,1.64,106920054,66981,107.85,1600,1621,1573,2060,1112,1588,1596.27,1.37,0,-17410,1608,1597,1579,1568,1550,1603,1574,254,472,500,1110,1,1,50841502,821,-2.20,4.66,12,0.13,-735.00,346.00,2390,20231226,-32.47,1219,20241115,32.40,1621,-0.43,20250106,1511,6.82,20250102,2450,-34.12,20240108,1281,26.00,20241115,0.07,N,067290,500,254 억,,694496,N,N,0,N,00,N
|
|
20250106,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1602,14,2,0.88,86740619,54440,87.65,1600,1610,1573,2060,1112,1588,1593.33,1.37,0,-16501,1608,1597,1579,1568,1550,1603,1574,254,472,500,1110,1,1,50841502,814,-2.18,4.63,12,0.11,-735.00,346.00,2390,20231226,-32.97,1219,20241115,31.42,1610,-0.50,20250106,1511,6.02,20250102,2450,-34.61,20240108,1281,25.06,20241115,0.07,N,067290,500,254 억,,694496,N,N,0,N,00,N
|
|
20250106,130536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1602,14,2,0.88,75061988,47145,75.91,1600,1610,1573,2060,1112,1588,1592.15,1.37,0,-15802,1608,1597,1579,1568,1550,1603,1574,254,472,500,1110,1,1,50841502,814,-2.18,4.63,12,0.09,-735.00,346.00,2390,20231226,-32.97,1219,20241115,31.42,1610,-0.50,20250106,1511,6.02,20250102,2450,-34.61,20240108,1281,25.06,20241115,0.07,N,067290,500,254 억,,694496,N,N,0,N,00,N
|
|
20250106,120535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1604,16,2,1.01,63903862,40176,64.69,1600,1610,1573,2060,1112,1588,1590.60,1.37,0,-12547,1608,1597,1579,1568,1550,1603,1574,254,472,500,1110,1,1,50841502,815,-2.18,4.64,12,0.08,-735.00,346.00,2390,20231226,-32.89,1219,20241115,31.58,1610,-0.37,20250106,1511,6.15,20250102,2450,-34.53,20240108,1281,25.21,20241115,0.07,N,067290,500,254 억,,694496,N,N,0,N,00,N
|
|
20250106,110536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1591,3,2,0.19,49013531,30824,49.63,1600,1610,1573,2060,1112,1588,1590.11,1.37,0,-10844,1608,1597,1579,1568,1550,1603,1574,254,472,500,1110,1,1,50841502,809,-2.16,4.60,12,0.06,-735.00,346.00,2390,20231226,-33.43,1219,20241115,30.52,1610,-1.18,20250106,1511,5.29,20250102,2450,-35.06,20240108,1281,24.20,20241115,0.07,N,067290,500,254 억,,694496,N,N,0,N,00,N
|
|
20250106,100535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,1,2,0.06,20151198,12665,20.39,1600,1610,1573,2060,1112,1588,1591.09,1.37,0,-5736,1608,1597,1579,1568,1550,1603,1574,254,472,500,1110,1,1,50841502,808,-2.16,4.59,12,0.02,-735.00,346.00,2390,20231226,-33.51,1219,20241115,30.35,1610,-1.30,20250106,1511,5.16,20250102,2450,-35.14,20240108,1281,24.04,20241115,0.07,N,067290,500,254 억,,694496,N,N,0,N,00,N
|
|
20250106,090532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1609,21,2,1.32,8178389,5104,8.22,1600,1610,1600,2060,1112,1588,1602.35,1.37,0,-3628,1608,1597,1579,1568,1550,1603,1574,254,472,500,1110,1,1,50841502,818,-2.19,4.65,12,0.01,-735.00,346.00,2390,20231226,-32.68,1219,20241115,31.99,1610,-0.06,20250106,1511,6.49,20250102,2450,-34.33,20240108,1281,25.60,20241115,0.07,N,067290,500,254 억,,694496,N,N,0,N,00,N
|
|
20250103,160532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1588,22,2,1.40,97592529,62108,48.03,1561,1590,1561,2035,1097,1566,1571.34,1.40,0,-19734,1608,1587,1549,1528,1490,1597,1538,254,469,500,1090,1,1,50841502,807,-2.16,4.59,12,0.12,-735.00,346.00,2390,20231226,-33.56,1219,20241115,30.27,1590,-0.13,20250103,1511,5.10,20250102,2500,-36.48,20240103,1281,23.97,20241115,0.07,N,067290,500,254 억,,714219,N,N,0,N,00,N
|
|
20250103,150534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1581,15,2,0.96,92583906,58949,45.58,1561,1587,1561,2035,1097,1566,1570.58,1.40,0,-17651,1608,1587,1549,1528,1490,1597,1538,254,469,500,1090,1,1,50841502,804,-2.15,4.57,12,0.12,-735.00,346.00,2390,20231226,-33.85,1219,20241115,29.70,1587,-0.38,20250103,1511,4.63,20250102,2500,-36.76,20240103,1281,23.42,20241115,0.07,N,067290,500,254 억,,714219,N,N,0,N,00,N
|
|
20250103,140534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,4,2,0.26,84300006,53708,41.53,1561,1585,1561,2035,1097,1566,1569.60,1.40,0,-16988,1608,1587,1549,1528,1490,1597,1538,254,469,500,1090,1,1,50841502,798,-2.14,4.54,12,0.11,-735.00,346.00,2390,20231226,-34.31,1219,20241115,28.79,1585,-0.95,20250103,1511,3.90,20250102,2500,-37.20,20240103,1281,22.56,20241115,0.07,N,067290,500,254 억,,714219,N,N,0,N,00,N
|
|
20250103,130534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1575,9,2,0.57,69240688,44113,34.11,1561,1585,1561,2035,1097,1566,1569.62,1.40,0,-11938,1608,1587,1549,1528,1490,1597,1538,254,469,500,1090,1,1,50841502,801,-2.14,4.55,12,0.09,-735.00,346.00,2390,20231226,-34.10,1219,20241115,29.20,1585,-0.63,20250103,1511,4.24,20250102,2500,-37.00,20240103,1281,22.95,20241115,0.07,N,067290,500,254 억,,714219,N,N,0,N,00,N
|
|
20250103,120532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1574,8,2,0.51,60455528,38517,29.78,1561,1585,1561,2035,1097,1566,1569.58,1.40,0,-13219,1608,1587,1549,1528,1490,1597,1538,254,469,500,1090,1,1,50841502,800,-2.14,4.55,12,0.08,-735.00,346.00,2390,20231226,-34.14,1219,20241115,29.12,1585,-0.69,20250103,1511,4.17,20250102,2500,-37.04,20240103,1281,22.87,20241115,0.07,N,067290,500,254 억,,714219,N,N,0,N,00,N
|
|
20250103,110533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,4,2,0.26,53894502,34334,26.55,1561,1585,1561,2035,1097,1566,1569.71,1.40,0,-12348,1608,1587,1549,1528,1490,1597,1538,254,469,500,1090,1,1,50841502,798,-2.14,4.54,12,0.07,-735.00,346.00,2390,20231226,-34.31,1219,20241115,28.79,1585,-0.95,20250103,1511,3.90,20250102,2500,-37.20,20240103,1281,22.56,20241115,0.07,N,067290,500,254 억,,714219,N,N,0,N,00,N
|
|
20250103,100532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,4,2,0.26,22493300,14335,11.08,1561,1585,1561,2035,1097,1566,1569.12,1.40,0,-1372,1608,1587,1549,1528,1490,1597,1538,254,469,500,1090,1,1,50841502,798,-2.14,4.54,12,0.03,-735.00,346.00,2390,20231226,-34.31,1219,20241115,28.79,1585,-0.95,20250103,1511,3.90,20250102,2500,-37.20,20240103,1281,22.56,20241115,0.07,N,067290,500,254 억,,714219,N,N,0,N,00,N
|
|
20250103,090533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1566,0,3,0.00,1009986,647,0.50,1561,1566,1561,2035,1097,1566,1561.03,1.40,0,-97,1608,1587,1549,1528,1490,1597,1538,254,469,500,1090,1,1,50841502,796,-2.13,4.53,12,0.00,-735.00,346.00,2390,20231226,-34.48,1219,20241115,28.47,1570,-0.25,20250102,1511,3.64,20250102,2500,-37.36,20240103,1281,22.25,20241115,0.07,N,067290,500,254 억,,714219,N,N,0,N,00,N
|
|
20250102,160529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1566,57,2,3.78,197296927,128125,361.94,1540,1570,1511,1961,1057,1509,1539.88,1.47,0,-32855,1543,1526,1498,1481,1453,1534,1489,254,452,500,1050,1,1,50841502,796,-2.13,4.53,12,0.25,-735.00,346.00,2390,20231226,-34.48,1219,20241115,28.47,1570,-0.25,20250102,1511,3.64,20250102,2500,-37.36,20240103,1281,22.25,20241115,0.08,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20250102,150530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1565,56,2,3.71,187041642,121566,343.41,1540,1570,1511,1961,1057,1509,1538.60,1.47,0,-31425,1543,1526,1498,1481,1453,1534,1489,254,452,500,1050,1,1,50841502,796,-2.13,4.52,12,0.24,-735.00,346.00,2390,20231226,-34.52,1219,20241115,28.38,1570,-0.32,20250102,1511,3.57,20250102,2500,-37.40,20240103,1281,22.17,20241115,0.08,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20250102,140527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1545,36,2,2.39,150681325,98133,277.21,1540,1545,1511,1961,1057,1509,1535.48,1.47,0,-47016,1543,1526,1498,1481,1453,1534,1489,254,452,500,1050,1,1,50841502,786,-2.10,4.47,12,0.19,-735.00,346.00,2390,20231226,-35.36,1219,20241115,26.74,1545,0.00,20250102,1511,2.25,20250102,2500,-38.20,20240103,1281,20.61,20241115,0.08,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20250102,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1527,18,2,1.19,112457979,73251,206.92,1540,1545,1511,1961,1057,1509,1535.24,1.47,0,-30704,1543,1526,1498,1481,1453,1534,1489,254,452,500,1050,1,1,50841502,776,-2.08,4.41,12,0.14,-735.00,346.00,2390,20231226,-36.11,1219,20241115,25.27,1545,-1.17,20250102,1511,1.06,20250102,2500,-38.92,20240103,1281,19.20,20241115,0.08,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20250102,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1545,36,2,2.39,101530535,66135,186.82,1540,1545,1511,1961,1057,1509,1535.20,1.47,0,-25696,1543,1526,1498,1481,1453,1534,1489,254,452,500,1050,1,1,50841502,786,-2.10,4.47,12,0.13,-735.00,346.00,2390,20231226,-35.36,1219,20241115,26.74,1545,0.00,20250102,1511,2.25,20250102,2500,-38.20,20240103,1281,20.61,20241115,0.08,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20250102,110519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1532,23,2,1.52,56074699,36527,103.18,1540,1542,1511,1961,1057,1509,1535.16,1.47,0,-12347,1543,1526,1498,1481,1453,1534,1489,254,452,500,1050,1,1,50841502,779,-2.08,4.43,12,0.07,-735.00,346.00,2390,20231226,-35.90,1219,20241115,25.68,1542,-0.65,20250102,1511,1.39,20250102,2500,-38.72,20240103,1281,19.59,20241115,0.08,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20250102,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1535,26,2,1.72,1371087,891,2.52,1540,1540,1511,1961,1057,1509,1538.82,1.47,0,-125,1543,1526,1498,1481,1453,1534,1489,254,452,500,1050,1,1,50841502,780,-2.09,4.44,12,0.00,-735.00,346.00,2390,20231226,-35.77,1219,20241115,25.92,1540,-0.32,20250102,1511,1.59,20250102,2500,-38.60,20240103,1281,19.83,20241115,0.08,N,067290,500,254 억,,747262,N,N,0,N,00,N
|
|
20250102,090521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,0,3,0.00,0,0,0.00,0,0,0,1961,1057,1509,0.00,1.47,0,0,1543,1526,1498,1481,1453,1534,1489,254,452,500,1050,1,1,50841502,767,-2.05,4.36,12,0.00,-735.00,346.00,2390,20231226,-36.86,1219,20241115,23.79,0,0.00,0,0,0.00,0,2500,-39.64,20240103,1281,17.80,20241115,0.08,N,067290,500,254 억,,747262,N,N,0,N,00,N
|