154 lines
63 KiB
CSV
154 lines
63 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
|
|
20250228,160643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1432,-54,5,-3.63,225162703,155565,305.08,1480,1480,1429,1931,1041,1486,1447.41,0.98,0,-56448,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,764,-2.05,4.35,12,0.29,-700.00,329.00,2104,20240227,-31.94,1219,20241115,17.47,1634,-12.36,20250108,1427,0.35,20250206,2195,-34.76,20240325,1281,11.79,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
|
|
20250228,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1433,-53,5,-3.57,209582115,144681,283.73,1480,1480,1429,1931,1041,1486,1448.58,0.98,0,-50597,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,765,-2.05,4.36,12,0.27,-700.00,329.00,2104,20240227,-31.89,1219,20241115,17.56,1634,-12.30,20250108,1427,0.42,20250206,2195,-34.72,20240325,1281,11.87,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
|
|
20250228,140648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1430,-56,5,-3.77,196681503,135668,266.06,1480,1480,1430,1931,1041,1486,1449.73,0.98,0,-47801,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,763,-2.04,4.35,12,0.25,-700.00,329.00,2104,20240227,-32.03,1219,20241115,17.31,1634,-12.48,20250108,1427,0.21,20250206,2195,-34.85,20240325,1281,11.63,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
|
|
20250228,130645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1437,-49,5,-3.30,146610584,100741,197.56,1480,1480,1433,1931,1041,1486,1455.32,0.98,0,-47554,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,767,-2.05,4.37,12,0.19,-700.00,329.00,2104,20240227,-31.70,1219,20241115,17.88,1634,-12.06,20250108,1427,0.70,20250206,2195,-34.53,20240325,1281,12.18,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
|
|
20250228,120643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1437,-49,5,-3.30,132684764,91076,178.61,1480,1480,1437,1931,1041,1486,1456.86,0.98,0,-43295,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,767,-2.05,4.37,12,0.17,-700.00,329.00,2104,20240227,-31.70,1219,20241115,17.88,1634,-12.06,20250108,1427,0.70,20250206,2195,-34.53,20240325,1281,12.18,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
|
|
20250228,110643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1453,-33,5,-2.22,81266205,55535,108.91,1480,1480,1452,1931,1041,1486,1463.33,0.98,0,-26133,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,776,-2.08,4.42,12,0.10,-700.00,329.00,2104,20240227,-30.94,1219,20241115,19.20,1634,-11.08,20250108,1427,1.82,20250206,2195,-33.80,20240325,1281,13.43,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
|
|
20250228,100642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1467,-19,5,-1.28,50661047,34531,67.72,1480,1480,1461,1931,1041,1486,1467.12,0.98,0,-13806,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,783,-2.10,4.46,12,0.06,-700.00,329.00,2104,20240227,-30.28,1219,20241115,20.34,1634,-10.22,20250108,1427,2.80,20250206,2195,-33.17,20240325,1281,14.52,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
|
|
20250228,090645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-16,5,-1.08,20588845,13968,27.39,1480,1480,1461,1931,1041,1486,1474.00,0.98,0,-3999,1502,1494,1485,1477,1468,1498,1481,267,445,500,1040,1,1,53376126,785,-2.10,4.47,12,0.03,-700.00,329.00,2104,20240227,-30.13,1219,20241115,20.59,1634,-10.04,20250108,1427,3.01,20250206,2195,-33.03,20240325,1281,14.75,20241115,0.27,N,067290,500,266 억,,522250,N,N,0,N,00,N
|
|
20250227,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,12,2,0.81,75522469,50921,44.99,1483,1493,1476,1916,1032,1474,1483.13,0.98,0,-6614,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,793,-2.12,4.52,12,0.10,-700.00,329.00,2104,20240227,-29.37,1219,20241115,21.90,1634,-9.06,20250108,1427,4.13,20250206,2210,-32.76,20240227,1281,16.00,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
|
|
20250227,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,14,2,0.95,74573537,50282,44.43,1483,1493,1476,1916,1032,1474,1483.11,0.98,0,-6350,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,794,-2.13,4.52,12,0.09,-700.00,329.00,2104,20240227,-29.28,1219,20241115,22.07,1634,-8.94,20250108,1427,4.27,20250206,2210,-32.67,20240227,1281,16.16,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
|
|
20250227,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,6,2,0.41,71281264,48057,42.46,1483,1493,1476,1916,1032,1474,1483.26,0.98,0,-6234,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,790,-2.11,4.50,12,0.09,-700.00,329.00,2104,20240227,-29.66,1219,20241115,21.41,1634,-9.42,20250108,1427,3.71,20250206,2210,-33.03,20240227,1281,15.53,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
|
|
20250227,130638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1487,13,2,0.88,59106752,39827,35.19,1483,1493,1480,1916,1032,1474,1484.09,0.98,0,-922,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,794,-2.12,4.52,12,0.07,-700.00,329.00,2104,20240227,-29.33,1219,20241115,21.99,1634,-9.00,20250108,1427,4.20,20250206,2210,-32.71,20240227,1281,16.08,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
|
|
20250227,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1490,16,2,1.09,56394864,38001,33.57,1483,1493,1480,1916,1032,1474,1484.04,0.98,0,484,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,795,-2.13,4.53,12,0.07,-700.00,329.00,2104,20240227,-29.18,1219,20241115,22.23,1634,-8.81,20250108,1427,4.41,20250206,2210,-32.58,20240227,1281,16.32,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
|
|
20250227,110641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1491,17,2,1.15,46497067,31339,27.69,1483,1493,1480,1916,1032,1474,1483.68,0.98,0,1476,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,796,-2.13,4.53,12,0.06,-700.00,329.00,2104,20240227,-29.13,1219,20241115,22.31,1634,-8.75,20250108,1427,4.48,20250206,2210,-32.53,20240227,1281,16.39,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
|
|
20250227,100700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1482,8,2,0.54,31189699,21031,18.58,1483,1491,1480,1916,1032,1474,1483.03,0.98,0,546,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,791,-2.12,4.50,12,0.04,-700.00,329.00,2104,20240227,-29.56,1219,20241115,21.58,1634,-9.30,20250108,1427,3.85,20250206,2210,-32.94,20240227,1281,15.69,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
|
|
20250227,090700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1491,17,2,1.15,10342872,6971,6.16,1483,1491,1483,1916,1032,1474,1483.70,0.98,0,-4548,1530,1501,1485,1456,1440,1494,1449,267,442,500,1030,1,1,53376126,796,-2.13,4.53,12,0.01,-700.00,329.00,2104,20240227,-29.13,1219,20241115,22.31,1634,-8.75,20250108,1427,4.48,20250206,2210,-32.53,20240227,1281,16.39,20241115,0.25,N,067290,500,266 억,,523786,N,N,0,N,00,N
|
|
20250226,160638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,-22,5,-1.47,162874918,109796,220.63,1514,1514,1469,1944,1048,1496,1483.50,0.94,0,25321,1514,1504,1490,1480,1466,1508,1484,267,448,500,1040,1,1,53376126,787,-2.11,4.48,12,0.21,-700.00,329.00,2104,20240227,-29.94,1219,20241115,20.92,1634,-9.79,20250108,1427,3.29,20250206,2210,-33.30,20240227,1281,15.07,20241115,0.25,N,067290,500,266 억,,503543,N,N,0,N,00,N
|
|
20250226,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-2,5,-0.13,89293839,59823,120.21,1514,1514,1470,1944,1048,1496,1492.63,0.94,0,9095,1514,1504,1490,1480,1466,1508,1484,267,448,500,1040,1,1,53376126,797,-2.13,4.54,12,0.11,-700.00,329.00,2104,20240227,-28.99,1219,20241115,22.56,1634,-8.57,20250108,1427,4.70,20250206,2210,-32.40,20240227,1281,16.63,20241115,0.25,N,067290,500,266 억,,503543,N,N,0,N,00,N
|
|
20250226,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-2,5,-0.13,47398404,31730,63.76,1514,1514,1470,1944,1048,1496,1493.80,0.94,0,554,1514,1504,1490,1480,1466,1508,1484,267,448,500,1040,1,1,53376126,797,-2.13,4.54,12,0.06,-700.00,329.00,2104,20240227,-28.99,1219,20241115,22.56,1634,-8.57,20250108,1427,4.70,20250206,2210,-32.40,20240227,1281,16.63,20241115,0.25,N,067290,500,266 억,,503543,N,N,0,N,00,N
|
|
20250226,130638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-1,5,-0.07,37682199,25213,50.66,1514,1514,1470,1944,1048,1496,1494.55,0.94,0,496,1514,1504,1490,1480,1466,1508,1484,267,448,500,1040,1,1,53376126,798,-2.14,4.54,12,0.05,-700.00,329.00,2104,20240227,-28.94,1219,20241115,22.64,1634,-8.51,20250108,1427,4.77,20250206,2210,-32.35,20240227,1281,16.71,20241115,0.25,N,067290,500,266 억,,503543,N,N,0,N,00,N
|
|
20250226,120639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1490,-6,5,-0.40,36551528,24456,49.14,1514,1514,1470,1944,1048,1496,1494.58,0.94,0,498,1514,1504,1490,1480,1466,1508,1484,267,448,500,1040,1,1,53376126,795,-2.13,4.53,12,0.05,-700.00,329.00,2104,20240227,-29.18,1219,20241115,22.23,1634,-8.81,20250108,1427,4.41,20250206,2210,-32.58,20240227,1281,16.32,20241115,0.25,N,067290,500,266 억,,503543,N,N,0,N,00,N
|
|
20250226,110637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1498,2,2,0.13,26023754,17412,34.99,1514,1514,1470,1944,1048,1496,1494.59,0.94,0,141,1514,1504,1490,1480,1466,1508,1484,267,448,500,1040,1,1,53376126,800,-2.14,4.55,12,0.03,-700.00,329.00,2104,20240227,-28.80,1219,20241115,22.89,1634,-8.32,20250108,1427,4.98,20250206,2210,-32.22,20240227,1281,16.94,20241115,0.25,N,067290,500,266 억,,503543,N,N,0,N,00,N
|
|
20250226,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1506,10,2,0.67,21356583,14305,28.75,1514,1514,1470,1944,1048,1496,1492.95,0.94,0,262,1514,1504,1490,1480,1466,1508,1484,267,448,500,1040,1,1,53376126,804,-2.15,4.58,12,0.03,-700.00,329.00,2104,20240227,-28.42,1219,20241115,23.54,1634,-7.83,20250108,1427,5.54,20250206,2210,-31.86,20240227,1281,17.56,20241115,0.25,N,067290,500,266 억,,503543,N,N,0,N,00,N
|
|
20250226,090642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1498,2,2,0.13,2450184,1634,3.28,1514,1514,1495,1944,1048,1496,1499.50,0.94,0,-978,1514,1504,1490,1480,1466,1508,1484,267,448,500,1040,1,1,53376126,800,-2.14,4.55,12,0.00,-700.00,329.00,2104,20240227,-28.80,1219,20241115,22.89,1634,-8.32,20250108,1427,4.98,20250206,2210,-32.22,20240227,1281,16.94,20241115,0.25,N,067290,500,266 억,,503543,N,N,0,N,00,N
|
|
20250225,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,0,3,0.00,74350704,49763,173.00,1496,1500,1476,1944,1048,1496,1494.10,0.95,0,-1659,1518,1506,1495,1483,1472,1501,1478,267,448,500,1040,1,1,53376126,799,-2.14,4.55,12,0.09,-700.00,329.00,2104,20240227,-28.90,1219,20241115,22.72,1634,-8.45,20250108,1427,4.84,20250206,2210,-32.31,20240227,1281,16.78,20241115,0.25,N,067290,500,266 억,,505202,N,N,0,N,00,N
|
|
20250225,150635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-1,5,-0.07,65846362,44078,153.23,1496,1500,1476,1944,1048,1496,1493.86,0.95,0,-732,1518,1506,1495,1483,1472,1501,1478,267,448,500,1040,1,1,53376126,798,-2.14,4.54,12,0.08,-700.00,329.00,2104,20240227,-28.94,1219,20241115,22.64,1634,-8.51,20250108,1427,4.77,20250206,2210,-32.35,20240227,1281,16.71,20241115,0.25,N,067290,500,266 억,,505202,N,N,0,N,00,N
|
|
20250225,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,0,3,0.00,55370568,37056,128.82,1496,1500,1476,1944,1048,1496,1494.24,0.95,0,-997,1518,1506,1495,1483,1472,1501,1478,267,448,500,1040,1,1,53376126,799,-2.14,4.55,12,0.07,-700.00,329.00,2104,20240227,-28.90,1219,20241115,22.72,1634,-8.45,20250108,1427,4.84,20250206,2210,-32.31,20240227,1281,16.78,20241115,0.25,N,067290,500,266 억,,505202,N,N,0,N,00,N
|
|
20250225,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,0,3,0.00,41357685,27664,96.17,1496,1500,1476,1944,1048,1496,1495.00,0.95,0,-1749,1518,1506,1495,1483,1472,1501,1478,267,448,500,1040,1,1,53376126,799,-2.14,4.55,12,0.05,-700.00,329.00,2104,20240227,-28.90,1219,20241115,22.72,1634,-8.45,20250108,1427,4.84,20250206,2210,-32.31,20240227,1281,16.78,20241115,0.25,N,067290,500,266 억,,505202,N,N,0,N,00,N
|
|
20250225,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,1,2,0.07,39277501,26270,91.33,1496,1500,1476,1944,1048,1496,1495.15,0.95,0,-1694,1518,1506,1495,1483,1472,1501,1478,267,448,500,1040,1,1,53376126,799,-2.14,4.55,12,0.05,-700.00,329.00,2104,20240227,-28.85,1219,20241115,22.81,1634,-8.38,20250108,1427,4.91,20250206,2210,-32.26,20240227,1281,16.86,20241115,0.25,N,067290,500,266 억,,505202,N,N,0,N,00,N
|
|
20250225,110633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1498,2,2,0.13,35354115,23651,82.22,1496,1499,1476,1944,1048,1496,1494.83,0.95,0,-1255,1518,1506,1495,1483,1472,1501,1478,267,448,500,1040,1,1,53376126,800,-2.14,4.55,12,0.04,-700.00,329.00,2104,20240227,-28.80,1219,20241115,22.89,1634,-8.32,20250108,1427,4.98,20250206,2210,-32.22,20240227,1281,16.94,20241115,0.25,N,067290,500,266 억,,505202,N,N,0,N,00,N
|
|
20250225,100632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,0,3,0.00,20878806,13986,48.62,1496,1499,1476,1944,1048,1496,1492.84,0.95,0,-150,1518,1506,1495,1483,1472,1501,1478,267,448,500,1040,1,1,53376126,799,-2.14,4.55,12,0.03,-700.00,329.00,2104,20240227,-28.90,1219,20241115,22.72,1634,-8.45,20250108,1427,4.84,20250206,2210,-32.31,20240227,1281,16.78,20241115,0.25,N,067290,500,266 억,,505202,N,N,0,N,00,N
|
|
20250225,090637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,0,3,0.00,6412958,4303,14.96,1496,1496,1476,1944,1048,1496,1490.35,0.95,0,-1371,1518,1506,1495,1483,1472,1501,1478,267,448,500,1040,1,1,53376126,799,-2.14,4.55,12,0.01,-700.00,329.00,2104,20240227,-28.90,1219,20241115,22.72,1634,-8.45,20250108,1427,4.84,20250206,2210,-32.31,20240227,1281,16.78,20241115,0.25,N,067290,500,266 억,,505202,N,N,0,N,00,N
|
|
20250224,160630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,-6,5,-0.40,41126914,27514,57.50,1500,1507,1484,1952,1052,1502,1494.76,0.96,0,-4733,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,799,-2.14,4.55,12,0.05,-700.00,329.00,2104,20240227,-28.90,1219,20241115,22.72,1634,-8.45,20250108,1427,4.84,20250206,2210,-32.31,20240227,1281,16.78,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N
|
|
20250224,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,-2,5,-0.13,39536775,26451,55.28,1500,1507,1484,1952,1052,1502,1494.72,0.96,0,-4411,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,801,-2.14,4.56,12,0.05,-700.00,329.00,2104,20240227,-28.71,1219,20241115,23.05,1634,-8.20,20250108,1427,5.12,20250206,2210,-32.13,20240227,1281,17.10,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N
|
|
20250224,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1506,4,2,0.27,35764597,23939,50.03,1500,1507,1484,1952,1052,1502,1493.99,0.96,0,-3518,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,804,-2.15,4.58,12,0.04,-700.00,329.00,2104,20240227,-28.42,1219,20241115,23.54,1634,-7.83,20250108,1427,5.54,20250206,2210,-31.86,20240227,1281,17.56,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N
|
|
20250224,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1507,5,2,0.33,33660191,22540,47.11,1500,1507,1484,1952,1052,1502,1493.35,0.96,0,-3064,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,804,-2.15,4.58,12,0.04,-700.00,329.00,2104,20240227,-28.37,1219,20241115,23.63,1634,-7.77,20250108,1427,5.61,20250206,2210,-31.81,20240227,1281,17.64,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N
|
|
20250224,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,0,3,0.00,29142916,19532,40.82,1500,1502,1484,1952,1052,1502,1492.06,0.96,0,-798,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,802,-2.15,4.57,12,0.04,-700.00,329.00,2104,20240227,-28.61,1219,20241115,23.22,1634,-8.08,20250108,1427,5.26,20250206,2210,-32.04,20240227,1281,17.25,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N
|
|
20250224,110625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,-5,5,-0.33,21694053,14557,30.42,1500,1500,1484,1952,1052,1502,1490.28,0.96,0,-772,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,799,-2.14,4.55,12,0.03,-700.00,329.00,2104,20240227,-28.85,1219,20241115,22.81,1634,-8.38,20250108,1427,4.91,20250206,2210,-32.26,20240227,1281,16.86,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N
|
|
20250224,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1492,-10,5,-0.67,10767339,7220,15.09,1500,1500,1484,1952,1052,1502,1491.32,0.96,0,-560,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,796,-2.13,4.53,12,0.01,-700.00,329.00,2104,20240227,-29.09,1219,20241115,22.40,1634,-8.69,20250108,1427,4.56,20250206,2210,-32.49,20240227,1281,16.47,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N
|
|
20250224,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,-18,5,-1.20,3330352,2237,4.68,1500,1500,1484,1952,1052,1502,1488.76,0.96,0,-719,1524,1513,1502,1491,1480,1507,1485,267,450,500,1050,1,1,53376126,792,-2.12,4.51,12,0.00,-700.00,329.00,2104,20240227,-29.47,1219,20241115,21.74,1634,-9.18,20250108,1427,3.99,20250206,2210,-32.85,20240227,1281,15.85,20241115,0.25,N,067290,500,266 억,,509934,N,N,0,N,00,N
|
|
20250221,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,-4,5,-0.27,71668919,47728,69.17,1510,1513,1491,1957,1055,1506,1501.61,0.97,0,-10090,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,802,-2.15,4.57,12,0.09,-700.00,329.00,2104,20240227,-28.61,1219,20241115,23.22,1634,-8.08,20250108,1427,5.26,20250206,2210,-32.04,20240227,1281,17.25,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N
|
|
20250221,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1511,5,2,0.33,61622735,41044,59.48,1510,1513,1491,1957,1055,1506,1501.38,0.97,0,-10263,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,807,-2.16,4.59,12,0.08,-700.00,329.00,2104,20240227,-28.18,1219,20241115,23.95,1634,-7.53,20250108,1427,5.89,20250206,2210,-31.63,20240227,1281,17.95,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N
|
|
20250221,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,-3,5,-0.20,50867273,33906,49.14,1510,1510,1491,1957,1055,1506,1500.24,0.97,0,-10950,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,802,-2.15,4.57,12,0.06,-700.00,329.00,2104,20240227,-28.56,1219,20241115,23.30,1634,-8.02,20250108,1427,5.33,20250206,2210,-31.99,20240227,1281,17.33,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N
|
|
20250221,130625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,-2,5,-0.13,45964538,30644,44.41,1510,1510,1491,1957,1055,1506,1499.95,0.97,0,-10813,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,803,-2.15,4.57,12,0.06,-700.00,329.00,2104,20240227,-28.52,1219,20241115,23.38,1634,-7.96,20250108,1427,5.40,20250206,2210,-31.95,20240227,1281,17.41,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N
|
|
20250221,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,-2,5,-0.13,33303524,22220,32.20,1510,1510,1491,1957,1055,1506,1498.81,0.97,0,-5349,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,803,-2.15,4.57,12,0.04,-700.00,329.00,2104,20240227,-28.52,1219,20241115,23.38,1634,-7.96,20250108,1427,5.40,20250206,2210,-31.95,20240227,1281,17.41,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N
|
|
20250221,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,-3,5,-0.20,24649899,16447,23.84,1510,1510,1491,1957,1055,1506,1498.75,0.97,0,-6156,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,802,-2.15,4.57,12,0.03,-700.00,329.00,2104,20240227,-28.56,1219,20241115,23.30,1634,-8.02,20250108,1427,5.33,20250206,2210,-31.99,20240227,1281,17.33,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N
|
|
20250221,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,-4,5,-0.27,13425439,8954,12.98,1510,1510,1496,1957,1055,1506,1499.38,0.97,0,-5148,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,802,-2.15,4.57,12,0.02,-700.00,329.00,2104,20240227,-28.61,1219,20241115,23.22,1634,-8.08,20250108,1427,5.26,20250206,2210,-32.04,20240227,1281,17.25,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N
|
|
20250221,090626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1508,2,2,0.13,893274,593,0.86,1510,1510,1501,1957,1055,1506,1506.36,0.97,0,-142,1526,1515,1504,1493,1482,1521,1499,267,451,500,1050,1,1,53376126,805,-2.15,4.58,12,0.00,-700.00,329.00,2104,20240227,-28.33,1219,20241115,23.71,1634,-7.71,20250108,1427,5.68,20250206,2210,-31.76,20240227,1281,17.72,20241115,0.25,N,067290,500,266 억,,519783,N,N,0,N,00,N
|
|
20250220,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1506,9,2,0.60,103797895,69000,49.91,1497,1515,1493,1946,1048,1497,1504.31,0.95,0,14975,1521,1508,1484,1471,1447,1515,1478,267,449,500,1040,1,1,53376126,804,-2.15,4.58,12,0.13,-700.00,329.00,2104,20240227,-28.42,1219,20241115,23.54,1634,-7.83,20250108,1427,5.54,20250206,2210,-31.86,20240227,1281,17.56,20241115,0.24,N,067290,500,266 억,,504848,N,N,0,N,00,N
|
|
20250220,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1506,9,2,0.60,100116704,66551,48.14,1497,1515,1493,1946,1048,1497,1504.36,0.95,0,15108,1521,1508,1484,1471,1447,1515,1478,267,449,500,1040,1,1,53376126,804,-2.15,4.58,12,0.12,-700.00,329.00,2104,20240227,-28.42,1219,20241115,23.54,1634,-7.83,20250108,1427,5.54,20250206,2210,-31.86,20240227,1281,17.56,20241115,0.24,N,067290,500,266 억,,504848,N,N,0,N,00,N
|
|
20250220,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1508,11,2,0.73,90185247,59940,43.36,1497,1515,1493,1946,1048,1497,1504.59,0.95,0,17155,1521,1508,1484,1471,1447,1515,1478,267,449,500,1040,1,1,53376126,805,-2.15,4.58,12,0.11,-700.00,329.00,2104,20240227,-28.33,1219,20241115,23.71,1634,-7.71,20250108,1427,5.68,20250206,2210,-31.76,20240227,1281,17.72,20241115,0.24,N,067290,500,266 억,,504848,N,N,0,N,00,N
|
|
20250220,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1501,4,2,0.27,86279239,57348,41.48,1497,1515,1493,1946,1048,1497,1504.49,0.95,0,17637,1521,1508,1484,1471,1447,1515,1478,267,449,500,1040,1,1,53376126,801,-2.14,4.56,12,0.11,-700.00,329.00,2104,20240227,-28.66,1219,20241115,23.13,1634,-8.14,20250108,1427,5.19,20250206,2210,-32.08,20240227,1281,17.17,20241115,0.24,N,067290,500,266 억,,504848,N,N,0,N,00,N
|
|
20250220,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1508,11,2,0.73,66012833,43908,31.76,1497,1515,1493,1946,1048,1497,1503.44,0.95,0,17083,1521,1508,1484,1471,1447,1515,1478,267,449,500,1040,1,1,53376126,805,-2.15,4.58,12,0.08,-700.00,329.00,2104,20240227,-28.33,1219,20241115,23.71,1634,-7.71,20250108,1427,5.68,20250206,2210,-31.76,20240227,1281,17.72,20241115,0.24,N,067290,500,266 억,,504848,N,N,0,N,00,N
|
|
20250220,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1513,16,2,1.07,58109405,38660,27.96,1497,1515,1493,1946,1048,1497,1503.09,0.95,0,16477,1521,1508,1484,1471,1447,1515,1478,267,449,500,1040,1,1,53376126,808,-2.16,4.60,12,0.07,-700.00,329.00,2104,20240227,-28.09,1219,20241115,24.12,1634,-7.41,20250108,1427,6.03,20250206,2210,-31.54,20240227,1281,18.11,20241115,0.24,N,067290,500,266 억,,504848,N,N,0,N,00,N
|
|
20250220,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,5,2,0.33,24604297,16420,11.88,1497,1503,1493,1946,1048,1497,1498.43,0.95,0,3396,1521,1508,1484,1471,1447,1515,1478,267,449,500,1040,1,1,53376126,802,-2.15,4.57,12,0.03,-700.00,329.00,2104,20240227,-28.61,1219,20241115,23.22,1634,-8.08,20250108,1427,5.26,20250206,2210,-32.04,20240227,1281,17.25,20241115,0.24,N,067290,500,266 억,,504848,N,N,0,N,00,N
|
|
20250220,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-3,5,-0.20,3187318,2128,1.54,1497,1498,1493,1946,1048,1497,1497.80,0.95,0,-279,1521,1508,1484,1471,1447,1515,1478,267,449,500,1040,1,1,53376126,797,-2.13,4.54,12,0.00,-700.00,329.00,2104,20240227,-28.99,1219,20241115,22.56,1634,-8.57,20250108,1427,4.70,20250206,2210,-32.40,20240227,1281,16.63,20241115,0.24,N,067290,500,266 억,,504848,N,N,0,N,00,N
|
|
20250219,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,20,2,1.35,205408341,138216,100.42,1477,1497,1460,1920,1034,1477,1486.14,0.91,0,18768,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,799,-2.14,4.55,12,0.26,-700.00,329.00,2104,20240227,-28.85,1219,20241115,22.81,1634,-8.38,20250108,1427,4.91,20250206,2210,-32.26,20240227,1281,16.86,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
|
|
20250219,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,20,2,1.35,203841162,137169,99.66,1477,1497,1460,1920,1034,1477,1486.06,0.91,0,18571,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,799,-2.14,4.55,12,0.26,-700.00,329.00,2104,20240227,-28.85,1219,20241115,22.81,1634,-8.38,20250108,1427,4.91,20250206,2210,-32.26,20240227,1281,16.86,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
|
|
20250219,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,9,2,0.61,138260105,93135,67.67,1477,1495,1460,1920,1034,1477,1484.51,0.91,0,-6193,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,793,-2.12,4.52,12,0.17,-700.00,329.00,2104,20240227,-29.37,1219,20241115,21.90,1634,-9.06,20250108,1427,4.13,20250206,2210,-32.76,20240227,1281,16.00,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
|
|
20250219,130620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1487,10,2,0.68,117397952,79101,57.47,1477,1495,1460,1920,1034,1477,1484.15,0.91,0,-6884,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,794,-2.12,4.52,12,0.15,-700.00,329.00,2104,20240227,-29.33,1219,20241115,21.99,1634,-9.00,20250108,1427,4.20,20250206,2210,-32.71,20240227,1281,16.08,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
|
|
20250219,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1492,15,2,1.02,104197004,70177,50.99,1477,1495,1460,1920,1034,1477,1484.77,0.91,0,-11647,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,796,-2.13,4.53,12,0.13,-700.00,329.00,2104,20240227,-29.09,1219,20241115,22.40,1634,-8.69,20250108,1427,4.56,20250206,2210,-32.49,20240227,1281,16.47,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
|
|
20250219,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,11,2,0.74,84491453,56913,41.35,1477,1495,1460,1920,1034,1477,1484.57,0.91,0,-11898,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,794,-2.13,4.52,12,0.11,-700.00,329.00,2104,20240227,-29.28,1219,20241115,22.07,1634,-8.94,20250108,1427,4.27,20250206,2210,-32.67,20240227,1281,16.16,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
|
|
20250219,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,11,2,0.74,69124540,46574,33.84,1477,1495,1460,1920,1034,1477,1484.19,0.91,0,-8652,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,794,-2.13,4.52,12,0.09,-700.00,329.00,2104,20240227,-29.28,1219,20241115,22.07,1634,-8.94,20250108,1427,4.27,20250206,2210,-32.67,20240227,1281,16.16,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
|
|
20250219,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,18,2,1.22,15985178,10704,7.78,1477,1495,1476,1920,1034,1477,1493.38,0.91,0,-161,1522,1499,1488,1465,1454,1494,1460,267,443,500,1030,1,1,53376126,798,-2.14,4.54,12,0.02,-700.00,329.00,2104,20240227,-28.94,1219,20241115,22.64,1634,-8.51,20250108,1427,4.77,20250206,2210,-32.35,20240227,1281,16.71,20241115,0.24,N,067290,500,266 억,,486281,N,N,0,N,00,N
|
|
20250218,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,-28,5,-1.86,203587873,137185,238.47,1480,1511,1477,1956,1054,1505,1484.09,0.94,0,-17763,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,788,-2.11,4.49,12,0.26,-700.00,329.00,2104,20240227,-29.80,1219,20241115,21.16,1634,-9.61,20250108,1427,3.50,20250206,2210,-33.17,20240227,1281,15.30,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
|
|
20250218,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1483,-22,5,-1.46,191984137,129335,224.82,1480,1511,1477,1956,1054,1505,1484.39,0.94,0,-16011,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,792,-2.12,4.51,12,0.24,-700.00,329.00,2104,20240227,-29.52,1219,20241115,21.66,1634,-9.24,20250108,1427,3.92,20250206,2210,-32.90,20240227,1281,15.77,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
|
|
20250218,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,-17,5,-1.13,162760823,109594,190.51,1480,1511,1479,1956,1054,1505,1485.13,0.94,0,-14100,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,794,-2.13,4.52,12,0.21,-700.00,329.00,2104,20240227,-29.28,1219,20241115,22.07,1634,-8.94,20250108,1427,4.27,20250206,2210,-32.67,20240227,1281,16.16,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
|
|
20250218,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1485,-20,5,-1.33,129729865,87333,151.81,1480,1511,1479,1956,1054,1505,1485.46,0.94,0,-14457,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,793,-2.12,4.51,12,0.16,-700.00,329.00,2104,20240227,-29.42,1219,20241115,21.82,1634,-9.12,20250108,1427,4.06,20250206,2210,-32.81,20240227,1281,15.93,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
|
|
20250218,120619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1489,-16,5,-1.06,83373808,56065,97.46,1480,1511,1479,1956,1054,1505,1487.09,0.94,0,-7502,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,795,-2.13,4.53,12,0.11,-700.00,329.00,2104,20240227,-29.23,1219,20241115,22.15,1634,-8.87,20250108,1427,4.34,20250206,2210,-32.62,20240227,1281,16.24,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
|
|
20250218,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,-17,5,-1.13,69517314,46724,81.22,1480,1511,1479,1956,1054,1505,1487.83,0.94,0,-4020,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,794,-2.13,4.52,12,0.09,-700.00,329.00,2104,20240227,-29.28,1219,20241115,22.07,1634,-8.94,20250108,1427,4.27,20250206,2210,-32.67,20240227,1281,16.16,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
|
|
20250218,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1500,-5,5,-0.33,49017392,32957,57.29,1480,1511,1479,1956,1054,1505,1487.31,0.94,0,2390,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,801,-2.14,4.56,12,0.06,-700.00,329.00,2104,20240227,-28.71,1219,20241115,23.05,1634,-8.20,20250108,1427,5.12,20250206,2210,-32.13,20240227,1281,17.10,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
|
|
20250218,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,-19,5,-1.26,26495962,17888,31.09,1480,1511,1479,1956,1054,1505,1481.21,0.94,0,881,1536,1520,1503,1487,1470,1528,1495,267,451,500,1050,1,1,53376126,793,-2.12,4.52,12,0.03,-700.00,329.00,2104,20240227,-29.37,1219,20241115,21.90,1634,-9.06,20250108,1427,4.13,20250206,2210,-32.76,20240227,1281,16.00,20241115,0.23,N,067290,500,266 억,,503934,N,N,0,N,00,N
|
|
20250217,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1505,0,3,0.00,86195870,57518,42.97,1486,1519,1486,1956,1054,1505,1498.55,0.92,0,10768,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,803,-2.15,4.57,12,0.11,-700.00,329.00,2104,20240227,-28.47,1219,20241115,23.46,1634,-7.89,20250108,1427,5.47,20250206,2210,-31.90,20240227,1281,17.49,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
|
|
20250217,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1510,5,2,0.33,83969505,56039,41.87,1486,1519,1486,1956,1054,1505,1498.41,0.92,0,10747,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,806,-2.16,4.59,12,0.10,-700.00,329.00,2104,20240227,-28.23,1219,20241115,23.87,1634,-7.59,20250108,1427,5.82,20250206,2210,-31.67,20240227,1281,17.88,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
|
|
20250217,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1512,7,2,0.47,78914446,52689,39.36,1486,1519,1486,1956,1054,1505,1497.74,0.92,0,10621,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,807,-2.16,4.60,12,0.10,-700.00,329.00,2104,20240227,-28.14,1219,20241115,24.04,1634,-7.47,20250108,1427,5.96,20250206,2210,-31.58,20240227,1281,18.03,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
|
|
20250217,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1506,1,2,0.07,67677484,45248,33.80,1486,1508,1486,1956,1054,1505,1495.70,0.92,0,9151,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,804,-2.15,4.58,12,0.08,-700.00,329.00,2104,20240227,-28.42,1219,20241115,23.54,1634,-7.83,20250108,1427,5.54,20250206,2210,-31.86,20240227,1281,17.56,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
|
|
20250217,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,-1,5,-0.07,64731794,43288,32.34,1486,1508,1486,1956,1054,1505,1495.38,0.92,0,8494,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,803,-2.15,4.57,12,0.08,-700.00,329.00,2104,20240227,-28.52,1219,20241115,23.38,1634,-7.96,20250108,1427,5.40,20250206,2210,-31.95,20240227,1281,17.41,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
|
|
20250217,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1501,-4,5,-0.27,50917950,34099,25.47,1486,1505,1486,1956,1054,1505,1493.24,0.92,0,7035,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,801,-2.14,4.56,12,0.06,-700.00,329.00,2104,20240227,-28.66,1219,20241115,23.13,1634,-8.14,20250108,1427,5.19,20250206,2210,-32.08,20240227,1281,17.17,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
|
|
20250217,100615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1502,-3,5,-0.20,40343089,27050,20.21,1486,1505,1486,1956,1054,1505,1491.43,0.92,0,8657,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,802,-2.15,4.57,12,0.05,-700.00,329.00,2104,20240227,-28.61,1219,20241115,23.22,1634,-8.08,20250108,1427,5.26,20250206,2210,-32.04,20240227,1281,17.25,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
|
|
20250217,090617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,-6,5,-0.40,3474670,2337,1.75,1486,1501,1486,1956,1054,1505,1486.81,0.92,0,541,1550,1527,1494,1471,1438,1539,1483,267,451,500,1050,1,1,53376126,800,-2.14,4.56,12,0.00,-700.00,329.00,2104,20240227,-28.75,1219,20241115,22.97,1634,-8.26,20250108,1427,5.05,20250206,2210,-32.17,20240227,1281,17.02,20241115,0.23,N,067290,500,266 억,,492906,N,N,0,N,00,N
|
|
20250214,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1505,42,2,2.87,197416442,132560,152.92,1465,1517,1461,1901,1025,1463,1489.24,0.80,0,67040,1483,1473,1465,1455,1447,1478,1460,267,438,500,1020,1,1,53376126,803,-2.15,4.57,12,0.25,-700.00,329.00,2104,20240227,-28.47,1219,20241115,23.46,1634,-7.89,20250108,1427,5.47,20250206,2210,-31.90,20240227,1281,17.49,20241115,0.24,N,067290,500,266 억,,426236,N,N,0,N,00,N
|
|
20250214,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1506,43,2,2.94,192727596,129443,149.33,1465,1517,1461,1901,1025,1463,1488.90,0.80,0,66038,1483,1473,1465,1455,1447,1478,1460,267,438,500,1020,1,1,53376126,804,-2.15,4.58,12,0.24,-700.00,329.00,2104,20240227,-28.42,1219,20241115,23.54,1634,-7.83,20250108,1427,5.54,20250206,2210,-31.86,20240227,1281,17.56,20241115,0.24,N,067290,500,266 억,,426236,N,N,0,N,00,N
|
|
20250214,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1511,48,2,3.28,165784462,111533,128.66,1465,1517,1461,1901,1025,1463,1486.42,0.80,0,64817,1483,1473,1465,1455,1447,1478,1460,267,438,500,1020,1,1,53376126,807,-2.16,4.59,12,0.21,-700.00,329.00,2104,20240227,-28.18,1219,20241115,23.95,1634,-7.53,20250108,1427,5.89,20250206,2210,-31.63,20240227,1281,17.95,20241115,0.24,N,067290,500,266 억,,426236,N,N,0,N,00,N
|
|
20250214,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1505,42,2,2.87,140684680,94916,109.50,1465,1507,1461,1901,1025,1463,1482.20,0.80,0,58578,1483,1473,1465,1455,1447,1478,1460,267,438,500,1020,1,1,53376126,803,-2.15,4.57,12,0.18,-700.00,329.00,2104,20240227,-28.47,1219,20241115,23.46,1634,-7.89,20250108,1427,5.47,20250206,2210,-31.90,20240227,1281,17.49,20241115,0.24,N,067290,500,266 억,,426236,N,N,0,N,00,N
|
|
20250214,120613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1485,22,2,1.50,89451840,60609,69.92,1465,1486,1461,1901,1025,1463,1475.88,0.80,0,34867,1483,1473,1465,1455,1447,1478,1460,267,438,500,1020,1,1,53376126,793,-2.12,4.51,12,0.11,-700.00,329.00,2104,20240227,-29.42,1219,20241115,21.82,1634,-9.12,20250108,1427,4.06,20250206,2210,-32.81,20240227,1281,15.93,20241115,0.24,N,067290,500,266 억,,426236,N,N,0,N,00,N
|
|
20250214,110611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,12,2,0.82,61787358,41881,48.31,1465,1486,1461,1901,1025,1463,1475.31,0.80,0,22651,1483,1473,1465,1455,1447,1478,1460,267,438,500,1020,1,1,53376126,787,-2.11,4.48,12,0.08,-700.00,329.00,2104,20240227,-29.90,1219,20241115,21.00,1634,-9.73,20250108,1427,3.36,20250206,2210,-33.26,20240227,1281,15.14,20241115,0.24,N,067290,500,266 억,,426236,N,N,0,N,00,N
|
|
20250214,100612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1476,13,2,0.89,57573493,39023,45.02,1465,1486,1461,1901,1025,1463,1475.37,0.80,0,22888,1483,1473,1465,1455,1447,1478,1460,267,438,500,1020,1,1,53376126,788,-2.11,4.49,12,0.07,-700.00,329.00,2104,20240227,-29.85,1219,20241115,21.08,1634,-9.67,20250108,1427,3.43,20250206,2210,-33.21,20240227,1281,15.22,20241115,0.24,N,067290,500,266 억,,426236,N,N,0,N,00,N
|
|
20250214,090615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,12,2,0.82,1716240,1168,1.35,1465,1475,1465,1901,1025,1463,1469.38,0.80,0,0,1483,1473,1465,1455,1447,1478,1460,267,438,500,1020,1,1,53376126,787,-2.11,4.48,12,0.00,-700.00,329.00,2104,20240227,-29.90,1219,20241115,21.00,1634,-9.73,20250108,1427,3.36,20250206,2210,-33.26,20240227,1281,15.14,20241115,0.24,N,067290,500,266 억,,426236,N,N,0,N,00,N
|
|
20250213,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1463,1,2,0.07,126889343,86683,82.92,1462,1475,1457,1900,1024,1462,1463.83,0.83,0,-17188,1489,1475,1466,1452,1443,1471,1448,267,438,500,1020,1,1,53376126,781,-2.09,4.45,12,0.16,-700.00,329.00,2104,20240227,-30.47,1219,20241115,20.02,1634,-10.47,20250108,1427,2.52,20250206,2210,-33.80,20240227,1281,14.21,20241115,0.24,N,067290,500,266 억,,443424,N,N,0,N,00,N
|
|
20250213,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1465,3,2,0.21,122212586,83485,79.86,1462,1475,1457,1900,1024,1462,1463.89,0.83,0,-16555,1489,1475,1466,1452,1443,1471,1448,267,438,500,1020,1,1,53376126,782,-2.09,4.45,12,0.16,-700.00,329.00,2104,20240227,-30.37,1219,20241115,20.18,1634,-10.34,20250108,1427,2.66,20250206,2210,-33.71,20240227,1281,14.36,20241115,0.24,N,067290,500,266 억,,443424,N,N,0,N,00,N
|
|
20250213,140607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1460,-2,5,-0.14,86574851,59103,56.53,1462,1475,1457,1900,1024,1462,1464.81,0.83,0,-15446,1489,1475,1466,1452,1443,1471,1448,267,438,500,1020,1,1,53376126,779,-2.09,4.44,12,0.11,-700.00,329.00,2104,20240227,-30.61,1219,20241115,19.77,1634,-10.65,20250108,1427,2.31,20250206,2210,-33.94,20240227,1281,13.97,20241115,0.24,N,067290,500,266 억,,443424,N,N,0,N,00,N
|
|
20250213,130607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1469,7,2,0.48,75319888,51398,49.16,1462,1475,1457,1900,1024,1462,1465.42,0.83,0,-13830,1489,1475,1466,1452,1443,1471,1448,267,438,500,1020,1,1,53376126,784,-2.10,4.47,12,0.10,-700.00,329.00,2104,20240227,-30.18,1219,20241115,20.51,1634,-10.10,20250108,1427,2.94,20250206,2210,-33.53,20240227,1281,14.68,20241115,0.24,N,067290,500,266 억,,443424,N,N,0,N,00,N
|
|
20250213,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1465,3,2,0.21,54968864,37497,35.87,1462,1475,1457,1900,1024,1462,1465.95,0.83,0,-15591,1489,1475,1466,1452,1443,1471,1448,267,438,500,1020,1,1,53376126,782,-2.09,4.45,12,0.07,-700.00,329.00,2104,20240227,-30.37,1219,20241115,20.18,1634,-10.34,20250108,1427,2.66,20250206,2210,-33.71,20240227,1281,14.36,20241115,0.24,N,067290,500,266 억,,443424,N,N,0,N,00,N
|
|
20250213,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1466,4,2,0.27,53869414,36746,35.15,1462,1475,1457,1900,1024,1462,1465.99,0.83,0,-15392,1489,1475,1466,1452,1443,1471,1448,267,438,500,1020,1,1,53376126,782,-2.09,4.46,12,0.07,-700.00,329.00,2104,20240227,-30.32,1219,20241115,20.26,1634,-10.28,20250108,1427,2.73,20250206,2210,-33.67,20240227,1281,14.44,20241115,0.24,N,067290,500,266 억,,443424,N,N,0,N,00,N
|
|
20250213,100609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1468,6,2,0.41,22100994,15122,14.46,1462,1475,1457,1900,1024,1462,1461.51,0.83,0,-3723,1489,1475,1466,1452,1443,1471,1448,267,438,500,1020,1,1,53376126,784,-2.10,4.46,12,0.03,-700.00,329.00,2104,20240227,-30.23,1219,20241115,20.43,1634,-10.16,20250108,1427,2.87,20250206,2210,-33.57,20240227,1281,14.60,20241115,0.24,N,067290,500,266 억,,443424,N,N,0,N,00,N
|
|
20250213,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1473,11,2,0.75,4585801,3136,3.00,1462,1475,1462,1900,1024,1462,1462.31,0.83,0,16,1489,1475,1466,1452,1443,1471,1448,267,438,500,1020,1,1,53376126,786,-2.10,4.48,12,0.01,-700.00,329.00,2104,20240227,-29.99,1219,20241115,20.84,1634,-9.85,20250108,1427,3.22,20250206,2210,-33.35,20240227,1281,14.99,20241115,0.24,N,067290,500,266 억,,443424,N,N,0,N,00,N
|
|
20250212,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1462,-10,5,-0.68,139999321,95470,192.33,1472,1480,1457,1913,1031,1472,1466.45,0.90,0,-39617,1499,1485,1472,1458,1445,1485,1458,267,441,500,1030,1,1,53376126,780,-2.09,4.44,12,0.18,-700.00,329.00,2104,20240227,-30.51,1219,20241115,19.93,1634,-10.53,20250108,1427,2.45,20250206,2210,-33.85,20240227,1281,14.13,20241115,0.25,N,067290,500,266 억,,483037,N,N,0,N,00,N
|
|
20250212,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1463,-9,5,-0.61,118808483,80968,163.12,1472,1480,1462,1913,1031,1472,1467.35,0.90,0,-38534,1499,1485,1472,1458,1445,1485,1458,267,441,500,1030,1,1,53376126,781,-2.09,4.45,12,0.15,-700.00,329.00,2104,20240227,-30.47,1219,20241115,20.02,1634,-10.47,20250108,1427,2.52,20250206,2210,-33.80,20240227,1281,14.21,20241115,0.25,N,067290,500,266 억,,483037,N,N,0,N,00,N
|
|
20250212,140604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1467,-5,5,-0.34,80723021,54965,110.73,1472,1480,1463,1913,1031,1472,1468.63,0.90,0,-19231,1499,1485,1472,1458,1445,1485,1458,267,441,500,1030,1,1,53376126,783,-2.10,4.46,12,0.10,-700.00,329.00,2104,20240227,-30.28,1219,20241115,20.34,1634,-10.22,20250108,1427,2.80,20250206,2210,-33.62,20240227,1281,14.52,20241115,0.25,N,067290,500,266 억,,483037,N,N,0,N,00,N
|
|
20250212,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1467,-5,5,-0.34,49293974,33528,67.55,1472,1480,1467,1913,1031,1472,1470.23,0.90,0,-8022,1499,1485,1472,1458,1445,1485,1458,267,441,500,1030,1,1,53376126,783,-2.10,4.46,12,0.06,-700.00,329.00,2104,20240227,-30.28,1219,20241115,20.34,1634,-10.22,20250108,1427,2.80,20250206,2210,-33.62,20240227,1281,14.52,20241115,0.25,N,067290,500,266 억,,483037,N,N,0,N,00,N
|
|
20250212,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1467,-5,5,-0.34,35935983,24440,49.24,1472,1480,1467,1913,1031,1472,1470.38,0.90,0,-4708,1499,1485,1472,1458,1445,1485,1458,267,441,500,1030,1,1,53376126,783,-2.10,4.46,12,0.05,-700.00,329.00,2104,20240227,-30.28,1219,20241115,20.34,1634,-10.22,20250108,1427,2.80,20250206,2210,-33.62,20240227,1281,14.52,20241115,0.25,N,067290,500,266 억,,483037,N,N,0,N,00,N
|
|
20250212,110602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-2,5,-0.14,25165809,17112,34.47,1472,1480,1467,1913,1031,1472,1470.65,0.90,0,-3885,1499,1485,1472,1458,1445,1485,1458,267,441,500,1030,1,1,53376126,785,-2.10,4.47,12,0.03,-700.00,329.00,2104,20240227,-30.13,1219,20241115,20.59,1634,-10.04,20250108,1427,3.01,20250206,2210,-33.48,20240227,1281,14.75,20241115,0.25,N,067290,500,266 억,,483037,N,N,0,N,00,N
|
|
20250212,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1473,1,2,0.07,16627756,11315,22.80,1472,1476,1467,1913,1031,1472,1469.53,0.90,0,-1883,1499,1485,1472,1458,1445,1485,1458,267,441,500,1030,1,1,53376126,786,-2.10,4.48,12,0.02,-700.00,329.00,2104,20240227,-29.99,1219,20241115,20.84,1634,-9.85,20250108,1427,3.22,20250206,2210,-33.35,20240227,1281,14.99,20241115,0.25,N,067290,500,266 억,,483037,N,N,0,N,00,N
|
|
20250212,090607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,3,2,0.20,4116676,2798,5.64,1472,1476,1468,1913,1031,1472,1471.29,0.90,0,182,1499,1485,1472,1458,1445,1485,1458,267,441,500,1030,1,1,53376126,787,-2.11,4.48,12,0.01,-700.00,329.00,2104,20240227,-29.90,1219,20241115,21.00,1634,-9.73,20250108,1427,3.36,20250206,2210,-33.26,20240227,1281,15.14,20241115,0.25,N,067290,500,266 억,,483037,N,N,0,N,00,N
|
|
20250211,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1472,0,3,0.00,72708531,49523,104.38,1472,1486,1459,1913,1031,1472,1468.18,0.94,0,-18415,1498,1485,1470,1457,1442,1491,1463,267,441,500,1030,1,1,53376126,786,-2.10,4.47,12,0.09,-700.00,329.00,2104,20240227,-30.04,1219,20241115,20.75,1634,-9.91,20250108,1427,3.15,20250206,2210,-33.39,20240227,1281,14.91,20241115,0.25,N,067290,500,266 억,,501456,N,N,0,N,00,N
|
|
20250211,150604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,5,2,0.34,69190048,47134,99.34,1472,1486,1459,1913,1031,1472,1467.94,0.94,0,-18207,1498,1485,1470,1457,1442,1491,1463,267,441,500,1030,1,1,53376126,788,-2.11,4.49,12,0.09,-700.00,329.00,2104,20240227,-29.80,1219,20241115,21.16,1634,-9.61,20250108,1427,3.50,20250206,2210,-33.17,20240227,1281,15.30,20241115,0.25,N,067290,500,266 억,,501456,N,N,0,N,00,N
|
|
20250211,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1478,6,2,0.41,63148443,43035,90.71,1472,1486,1459,1913,1031,1472,1467.37,0.94,0,-15089,1498,1485,1470,1457,1442,1491,1463,267,441,500,1030,1,1,53376126,789,-2.11,4.49,12,0.08,-700.00,329.00,2104,20240227,-29.75,1219,20241115,21.25,1634,-9.55,20250108,1427,3.57,20250206,2210,-33.12,20240227,1281,15.38,20241115,0.25,N,067290,500,266 억,,501456,N,N,0,N,00,N
|
|
20250211,130603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,3,2,0.20,59852971,40802,86.00,1472,1486,1459,1913,1031,1472,1466.91,0.94,0,-15003,1498,1485,1470,1457,1442,1491,1463,267,441,500,1030,1,1,53376126,787,-2.11,4.48,12,0.08,-700.00,329.00,2104,20240227,-29.90,1219,20241115,21.00,1634,-9.73,20250108,1427,3.36,20250206,2210,-33.26,20240227,1281,15.14,20241115,0.25,N,067290,500,266 억,,501456,N,N,0,N,00,N
|
|
20250211,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1473,1,2,0.07,50318608,34318,72.33,1472,1486,1459,1913,1031,1472,1466.25,0.94,0,-9795,1498,1485,1470,1457,1442,1491,1463,267,441,500,1030,1,1,53376126,786,-2.10,4.48,12,0.06,-700.00,329.00,2104,20240227,-29.99,1219,20241115,20.84,1634,-9.85,20250108,1427,3.22,20250206,2210,-33.35,20240227,1281,14.99,20241115,0.25,N,067290,500,266 억,,501456,N,N,0,N,00,N
|
|
20250211,110604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,5,2,0.34,43107548,29418,62.00,1472,1486,1459,1913,1031,1472,1465.35,0.94,0,-9657,1498,1485,1470,1457,1442,1491,1463,267,441,500,1030,1,1,53376126,788,-2.11,4.49,12,0.06,-700.00,329.00,2104,20240227,-29.80,1219,20241115,21.16,1634,-9.61,20250108,1427,3.50,20250206,2210,-33.17,20240227,1281,15.30,20241115,0.25,N,067290,500,266 억,,501456,N,N,0,N,00,N
|
|
20250211,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,3,2,0.20,36650698,25037,52.77,1472,1486,1459,1913,1031,1472,1463.86,0.94,0,-8917,1498,1485,1470,1457,1442,1491,1463,267,441,500,1030,1,1,53376126,787,-2.11,4.48,12,0.05,-700.00,329.00,2104,20240227,-29.90,1219,20241115,21.00,1634,-9.73,20250108,1427,3.36,20250206,2210,-33.26,20240227,1281,15.14,20241115,0.25,N,067290,500,266 억,,501456,N,N,0,N,00,N
|
|
20250211,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1464,-8,5,-0.54,3241648,2211,4.66,1472,1472,1464,1913,1031,1472,1466.15,0.94,0,-618,1498,1485,1470,1457,1442,1491,1463,267,441,500,1030,1,1,53376126,781,-2.09,4.45,12,0.00,-700.00,329.00,2104,20240227,-30.42,1219,20241115,20.10,1634,-10.40,20250108,1427,2.59,20250206,2210,-33.76,20240227,1281,14.29,20241115,0.25,N,067290,500,266 억,,501456,N,N,0,N,00,N
|
|
20250210,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1472,3,2,0.20,69524369,47400,64.32,1469,1483,1455,1909,1029,1469,1466.74,0.96,0,-15694,1507,1488,1477,1458,1447,1497,1467,267,440,500,1020,1,1,53376126,786,-2.10,4.47,12,0.09,-700.00,329.00,2104,20240227,-30.04,1219,20241115,20.75,1634,-9.91,20250108,1427,3.15,20250206,2210,-33.39,20240227,1281,14.91,20241115,0.23,N,067290,500,266 억,,514338,N,N,0,N,00,N
|
|
20250210,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1476,7,2,0.48,64649489,44085,59.82,1469,1483,1455,1909,1029,1469,1466.47,0.96,0,-14164,1507,1488,1477,1458,1447,1497,1467,267,440,500,1020,1,1,53376126,788,-2.11,4.49,12,0.08,-700.00,329.00,2104,20240227,-29.85,1219,20241115,21.08,1634,-9.67,20250108,1427,3.43,20250206,2210,-33.21,20240227,1281,15.22,20241115,0.23,N,067290,500,266 억,,514338,N,N,0,N,00,N
|
|
20250210,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,5,2,0.34,49713967,33929,46.04,1469,1483,1455,1909,1029,1469,1465.24,0.96,0,-9795,1507,1488,1477,1458,1447,1497,1467,267,440,500,1020,1,1,53376126,787,-2.11,4.48,12,0.06,-700.00,329.00,2104,20240227,-29.94,1219,20241115,20.92,1634,-9.79,20250108,1427,3.29,20250206,2210,-33.30,20240227,1281,15.07,20241115,0.23,N,067290,500,266 억,,514338,N,N,0,N,00,N
|
|
20250210,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1473,4,2,0.27,42736421,29198,39.62,1469,1483,1455,1909,1029,1469,1463.68,0.96,0,-7967,1507,1488,1477,1458,1447,1497,1467,267,440,500,1020,1,1,53376126,786,-2.10,4.48,12,0.05,-700.00,329.00,2104,20240227,-29.99,1219,20241115,20.84,1634,-9.85,20250108,1427,3.22,20250206,2210,-33.35,20240227,1281,14.99,20241115,0.23,N,067290,500,266 억,,514338,N,N,0,N,00,N
|
|
20250210,120558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,5,2,0.34,37015460,25312,34.35,1469,1483,1455,1909,1029,1469,1462.37,0.96,0,-5910,1507,1488,1477,1458,1447,1497,1467,267,440,500,1020,1,1,53376126,787,-2.11,4.48,12,0.05,-700.00,329.00,2104,20240227,-29.94,1219,20241115,20.92,1634,-9.79,20250108,1427,3.29,20250206,2210,-33.30,20240227,1281,15.07,20241115,0.23,N,067290,500,266 억,,514338,N,N,0,N,00,N
|
|
20250210,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1465,-4,5,-0.27,24528799,16796,22.79,1469,1483,1455,1909,1029,1469,1460.40,0.96,0,-5860,1507,1488,1477,1458,1447,1497,1467,267,440,500,1020,1,1,53376126,782,-2.09,4.45,12,0.03,-700.00,329.00,2104,20240227,-30.37,1219,20241115,20.18,1634,-10.34,20250108,1427,2.66,20250206,2210,-33.71,20240227,1281,14.36,20241115,0.23,N,067290,500,266 억,,514338,N,N,0,N,00,N
|
|
20250210,100555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1463,-6,5,-0.41,21362901,14631,19.85,1469,1483,1455,1909,1029,1469,1460.11,0.96,0,-4185,1507,1488,1477,1458,1447,1497,1467,267,440,500,1020,1,1,53376126,781,-2.09,4.45,12,0.03,-700.00,329.00,2104,20240227,-30.47,1219,20241115,20.02,1634,-10.47,20250108,1427,2.52,20250206,2210,-33.80,20240227,1281,14.21,20241115,0.23,N,067290,500,266 억,,514338,N,N,0,N,00,N
|
|
20250210,090554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1462,-7,5,-0.48,470658,321,0.44,1469,1483,1462,1909,1029,1469,1466.22,0.96,0,-309,1507,1488,1477,1458,1447,1497,1467,267,440,500,1020,1,1,53376126,780,-2.09,4.44,12,0.00,-700.00,329.00,2104,20240227,-30.51,1219,20241115,19.93,1634,-10.53,20250108,1427,2.45,20250206,2210,-33.85,20240227,1281,14.13,20241115,0.23,N,067290,500,266 억,,514338,N,N,0,N,00,N
|
|
20250207,160551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1469,-15,5,-1.01,107491358,72818,24.21,1466,1496,1466,1929,1039,1484,1476.17,1.01,0,-15988,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,784,-2.10,4.47,12,0.14,-700.00,329.00,2104,20240227,-30.18,1219,20241115,20.51,1634,-10.10,20250108,1427,2.94,20250206,2210,-33.53,20240227,1281,14.68,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N
|
|
20250207,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,-13,5,-0.88,95291811,64519,21.45,1466,1496,1466,1929,1039,1484,1476.96,1.01,0,-14452,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,785,-2.10,4.47,12,0.12,-700.00,329.00,2104,20240227,-30.09,1219,20241115,20.67,1634,-9.98,20250108,1427,3.08,20250206,2210,-33.44,20240227,1281,14.83,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N
|
|
20250207,140551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,-10,5,-0.67,83003290,56176,18.68,1466,1496,1466,1929,1039,1484,1477.56,1.01,0,-10310,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,787,-2.11,4.48,12,0.11,-700.00,329.00,2104,20240227,-29.94,1219,20241115,20.92,1634,-9.79,20250108,1427,3.29,20250206,2210,-33.30,20240227,1281,15.07,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N
|
|
20250207,130550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,-7,5,-0.47,61396155,41529,13.81,1466,1496,1466,1929,1039,1484,1478.39,1.01,0,-1449,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,788,-2.11,4.49,12,0.08,-700.00,329.00,2104,20240227,-29.80,1219,20241115,21.16,1634,-9.61,20250108,1427,3.50,20250206,2210,-33.17,20240227,1281,15.30,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N
|
|
20250207,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,0,3,0.00,44979159,30433,10.12,1466,1496,1466,1929,1039,1484,1477.97,1.01,0,2406,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,792,-2.12,4.51,12,0.06,-700.00,329.00,2104,20240227,-29.47,1219,20241115,21.74,1634,-9.18,20250108,1427,3.99,20250206,2210,-32.85,20240227,1281,15.85,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N
|
|
20250207,110549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1483,-1,5,-0.07,41475424,28067,9.33,1466,1496,1466,1929,1039,1484,1477.73,1.01,0,3029,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,792,-2.12,4.51,12,0.05,-700.00,329.00,2104,20240227,-29.52,1219,20241115,21.66,1634,-9.24,20250108,1427,3.92,20250206,2210,-32.90,20240227,1281,15.77,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N
|
|
20250207,100550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,0,3,0.00,27032930,18310,6.09,1466,1496,1466,1929,1039,1484,1476.40,1.01,0,8158,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,792,-2.12,4.51,12,0.03,-700.00,329.00,2104,20240227,-29.47,1219,20241115,21.74,1634,-9.18,20250108,1427,3.99,20250206,2210,-32.85,20240227,1281,15.85,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N
|
|
20250207,090553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1481,-3,5,-0.20,4043244,2758,0.92,1466,1481,1466,1929,1039,1484,1466.01,1.01,0,279,1562,1523,1475,1436,1388,1499,1412,267,445,500,1030,1,1,53376126,791,-2.12,4.50,12,0.01,-700.00,329.00,2104,20240227,-29.61,1219,20241115,21.49,1634,-9.36,20250108,1427,3.78,20250206,2210,-32.99,20240227,1281,15.61,20241115,0.23,N,067290,500,266 억,,537928,N,N,0,N,00,N
|
|
20250206,160537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,-36,5,-2.37,441133916,300744,580.96,1514,1514,1427,1976,1064,1520,1466.81,1.18,0,-87255,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,792,-2.12,4.51,12,0.56,-700.00,329.00,2189,20240124,-32.21,1219,20241115,21.74,1634,-9.18,20250108,1427,3.99,20250206,2210,-32.85,20240227,1281,15.85,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N
|
|
20250206,150539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,-40,5,-2.63,418666894,285585,551.67,1514,1514,1427,1976,1064,1520,1466.00,1.18,0,-90004,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,790,-2.11,4.50,12,0.54,-700.00,329.00,2189,20240124,-32.39,1219,20241115,21.41,1634,-9.42,20250108,1427,3.71,20250206,2210,-33.03,20240227,1281,15.53,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N
|
|
20250206,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,-46,5,-3.03,396484904,270552,522.63,1514,1514,1427,1976,1064,1520,1465.47,1.18,0,-92209,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,787,-2.11,4.48,12,0.51,-700.00,329.00,2189,20240124,-32.66,1219,20241115,20.92,1634,-9.79,20250108,1427,3.29,20250206,2210,-33.30,20240227,1281,15.07,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N
|
|
20250206,130539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1481,-39,5,-2.57,378815538,258555,499.46,1514,1514,1427,1976,1064,1520,1465.13,1.18,0,-88049,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,791,-2.12,4.50,12,0.48,-700.00,329.00,2189,20240124,-32.34,1219,20241115,21.49,1634,-9.36,20250108,1427,3.78,20250206,2210,-32.99,20240227,1281,15.61,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N
|
|
20250206,120536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1478,-42,5,-2.76,367987939,251226,485.30,1514,1514,1427,1976,1064,1520,1464.77,1.18,0,-85843,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,789,-2.11,4.49,12,0.47,-700.00,329.00,2189,20240124,-32.48,1219,20241115,21.25,1634,-9.55,20250108,1427,3.57,20250206,2210,-33.12,20240227,1281,15.38,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N
|
|
20250206,110531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,-41,5,-2.70,357061501,243836,471.03,1514,1514,1427,1976,1064,1520,1464.35,1.18,0,-84777,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,789,-2.11,4.50,12,0.46,-700.00,329.00,2189,20240124,-32.43,1219,20241115,21.33,1634,-9.49,20250108,1427,3.64,20250206,2210,-33.08,20240227,1281,15.46,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N
|
|
20250206,100534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,-46,5,-3.03,328806601,224635,433.93,1514,1514,1427,1976,1064,1520,1463.74,1.18,0,-83371,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,787,-2.11,4.48,12,0.42,-700.00,329.00,2189,20240124,-32.66,1219,20241115,20.92,1634,-9.79,20250108,1427,3.29,20250206,2210,-33.30,20240227,1281,15.07,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N
|
|
20250206,090540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1455,-65,5,-4.28,123406677,83948,162.17,1514,1514,1427,1976,1064,1520,1470.04,1.18,0,-10673,1535,1527,1521,1513,1507,1531,1517,267,456,500,1060,1,1,53376126,777,-2.08,4.42,12,0.16,-700.00,329.00,2189,20240124,-33.53,1219,20241115,19.36,1634,-10.95,20250108,1427,1.96,20250206,2210,-34.16,20240227,1281,13.58,20241115,0.23,N,067290,500,266 억,,627314,N,N,0,N,00,N
|
|
20250205,160532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,1,2,0.07,77828906,51132,91.67,1515,1529,1515,1974,1064,1519,1522.12,1.15,0,23345,1553,1536,1518,1501,1483,1544,1509,267,455,500,1060,1,1,53376126,811,-2.17,4.62,12,0.10,-700.00,329.00,2189,20240124,-30.56,1219,20241115,24.69,1634,-6.98,20250108,1485,2.36,20250114,2210,-31.22,20240227,1281,18.66,20241115,0.22,N,067290,500,266 억,,611287,N,N,0,N,00,N
|
|
20250205,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,1,2,0.07,69767034,45828,82.16,1515,1529,1515,1974,1064,1519,1522.37,1.15,0,23559,1553,1536,1518,1501,1483,1544,1509,267,455,500,1060,1,1,53376126,811,-2.17,4.62,12,0.09,-700.00,329.00,2189,20240124,-30.56,1219,20241115,24.69,1634,-6.98,20250108,1485,2.36,20250114,2210,-31.22,20240227,1281,18.66,20241115,0.22,N,067290,500,266 억,,611287,N,N,0,N,00,N
|
|
20250205,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1523,4,2,0.26,66335566,43570,78.12,1515,1529,1515,1974,1064,1519,1522.51,1.15,0,23442,1553,1536,1518,1501,1483,1544,1509,267,455,500,1060,1,1,53376126,813,-2.18,4.63,12,0.08,-700.00,329.00,2189,20240124,-30.42,1219,20241115,24.94,1634,-6.79,20250108,1485,2.56,20250114,2210,-31.09,20240227,1281,18.89,20241115,0.22,N,067290,500,266 억,,611287,N,N,0,N,00,N
|
|
20250205,130534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1523,4,2,0.26,55764573,36614,65.64,1515,1529,1515,1974,1064,1519,1523.04,1.15,0,19867,1553,1536,1518,1501,1483,1544,1509,267,455,500,1060,1,1,53376126,813,-2.18,4.63,12,0.07,-700.00,329.00,2189,20240124,-30.42,1219,20241115,24.94,1634,-6.79,20250108,1485,2.56,20250114,2210,-31.09,20240227,1281,18.89,20241115,0.22,N,067290,500,266 억,,611287,N,N,0,N,00,N
|
|
20250205,120534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1529,10,2,0.66,22321816,14693,26.34,1515,1529,1515,1974,1064,1519,1519.21,1.15,0,1195,1553,1536,1518,1501,1483,1544,1509,267,455,500,1060,1,1,53376126,816,-2.18,4.65,12,0.03,-700.00,329.00,2189,20240124,-30.15,1219,20241115,25.43,1634,-6.43,20250108,1485,2.96,20250114,2210,-30.81,20240227,1281,19.36,20241115,0.22,N,067290,500,266 억,,611287,N,N,0,N,00,N
|
|
20250205,110533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1523,4,2,0.26,16157380,10639,19.07,1515,1529,1515,1974,1064,1519,1518.69,1.15,0,17,1553,1536,1518,1501,1483,1544,1509,267,455,500,1060,1,1,53376126,813,-2.18,4.63,12,0.02,-700.00,329.00,2189,20240124,-30.42,1219,20241115,24.94,1634,-6.79,20250108,1485,2.56,20250114,2210,-31.09,20240227,1281,18.89,20241115,0.22,N,067290,500,266 억,,611287,N,N,0,N,00,N
|
|
20250205,100537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,5,2,0.33,9642193,6345,11.38,1515,1529,1515,1974,1064,1519,1519.65,1.15,0,-154,1553,1536,1518,1501,1483,1544,1509,267,455,500,1060,1,1,53376126,813,-2.18,4.63,12,0.01,-700.00,329.00,2189,20240124,-30.38,1219,20241115,25.02,1634,-6.73,20250108,1485,2.63,20250114,2210,-31.04,20240227,1281,18.97,20241115,0.22,N,067290,500,266 억,,611287,N,N,0,N,00,N
|
|
20250205,090541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,-1,5,-0.07,3327704,2195,3.94,1515,1529,1515,1974,1064,1519,1516.04,1.15,0,307,1553,1536,1518,1501,1483,1544,1509,267,455,500,1060,1,1,53376126,810,-2.17,4.61,12,0.00,-700.00,329.00,2189,20240124,-30.65,1219,20241115,24.53,1634,-7.10,20250108,1485,2.22,20250114,2210,-31.31,20240227,1281,18.50,20241115,0.22,N,067290,500,266 억,,611287,N,N,0,N,00,N
|
|
20250204,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,9,2,0.60,84724382,55774,30.27,1504,1535,1500,1963,1057,1510,1519.07,1.14,0,1007,1622,1565,1529,1472,1436,1548,1455,267,453,500,1050,1,1,53376126,811,-2.17,4.62,12,0.10,-700.00,329.00,2189,20240124,-30.61,1219,20241115,24.61,1634,-7.04,20250108,1485,2.29,20250114,2210,-31.27,20240227,1281,18.58,20241115,0.24,N,067290,500,266 억,,610280,N,N,0,N,00,N
|
|
20250204,150528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1521,11,2,0.73,79786196,52509,28.50,1504,1535,1500,1963,1057,1510,1519.48,1.14,0,1587,1622,1565,1529,1472,1436,1548,1455,267,453,500,1050,1,1,53376126,812,-2.17,4.62,12,0.10,-700.00,329.00,2189,20240124,-30.52,1219,20241115,24.77,1634,-6.92,20250108,1485,2.42,20250114,2210,-31.18,20240227,1281,18.74,20241115,0.24,N,067290,500,266 억,,610280,N,N,0,N,00,N
|
|
20250204,140527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1525,15,2,0.99,70915962,46648,25.32,1504,1535,1500,1963,1057,1510,1520.24,1.14,0,3935,1622,1565,1529,1472,1436,1548,1455,267,453,500,1050,1,1,53376126,814,-2.18,4.64,12,0.09,-700.00,329.00,2189,20240124,-30.33,1219,20241115,25.10,1634,-6.67,20250108,1485,2.69,20250114,2210,-31.00,20240227,1281,19.05,20241115,0.24,N,067290,500,266 억,,610280,N,N,0,N,00,N
|
|
20250204,130528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1526,16,2,1.06,56135447,36934,20.04,1504,1535,1500,1963,1057,1510,1519.89,1.14,0,-515,1622,1565,1529,1472,1436,1548,1455,267,453,500,1050,1,1,53376126,815,-2.18,4.64,12,0.07,-700.00,329.00,2189,20240124,-30.29,1219,20241115,25.18,1634,-6.61,20250108,1485,2.76,20250114,2210,-30.95,20240227,1281,19.13,20241115,0.24,N,067290,500,266 억,,610280,N,N,0,N,00,N
|
|
20250204,120533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,14,2,0.93,46700522,30738,16.68,1504,1535,1500,1963,1057,1510,1519.31,1.14,0,-1375,1622,1565,1529,1472,1436,1548,1455,267,453,500,1050,1,1,53376126,813,-2.18,4.63,12,0.06,-700.00,329.00,2189,20240124,-30.38,1219,20241115,25.02,1634,-6.73,20250108,1485,2.63,20250114,2210,-31.04,20240227,1281,18.97,20241115,0.24,N,067290,500,266 억,,610280,N,N,0,N,00,N
|
|
20250204,110522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1521,11,2,0.73,36785158,24216,13.14,1504,1535,1500,1963,1057,1510,1519.05,1.14,0,-3015,1622,1565,1529,1472,1436,1548,1455,267,453,500,1050,1,1,53376126,812,-2.17,4.62,12,0.05,-700.00,329.00,2189,20240124,-30.52,1219,20241115,24.77,1634,-6.92,20250108,1485,2.42,20250114,2210,-31.18,20240227,1281,18.74,20241115,0.24,N,067290,500,266 억,,610280,N,N,0,N,00,N
|
|
20250204,100527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1522,12,2,0.79,28314240,18628,10.11,1504,1535,1500,1963,1057,1510,1519.98,1.14,0,-2501,1622,1565,1529,1472,1436,1548,1455,267,453,500,1050,1,1,53376126,812,-2.17,4.63,12,0.03,-700.00,329.00,2189,20240124,-30.47,1219,20241115,24.86,1634,-6.85,20250108,1485,2.49,20250114,2210,-31.13,20240227,1281,18.81,20241115,0.24,N,067290,500,266 억,,610280,N,N,0,N,00,N
|
|
20250204,090525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,10,2,0.66,4473772,2971,1.61,1504,1520,1500,1963,1057,1510,1505.81,1.14,0,-378,1622,1565,1529,1472,1436,1548,1455,267,453,500,1050,1,1,53376126,811,-2.17,4.62,12,0.01,-700.00,329.00,2189,20240124,-30.56,1219,20241115,24.69,1634,-6.98,20250108,1485,2.36,20250114,2210,-31.22,20240227,1281,18.66,20241115,0.24,N,067290,500,266 억,,610280,N,N,0,N,00,N
|