138 lines
57 KiB
CSV
138 lines
57 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
|
|
20250124,160926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7560,200,2,2.72,1050268020,142388,115.25,7370,7680,7070,9560,5160,7360,7375.89,0.16,0,10358,7746,7552,7426,7232,7106,7490,7170,146,2200,500,5150,10,1,28455220,2151,51.08,8.28,12,0.50,148.00,913.00,19570,20241024,-61.37,5490,20240118,37.70,8790,-13.99,20250110,7070,6.93,20250124,19570,-61.37,20241024,5510,37.21,20240124,0.00,N,176750,500,146 억,,46374,N,N,134,N,00,N
|
|
20250124,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7590,230,2,3.12,1023111640,138804,112.35,7370,7680,7070,9560,5160,7360,7370.91,0.16,0,10437,7746,7552,7426,7232,7106,7490,7170,146,2200,500,5150,10,1,28455220,2160,51.28,8.31,12,0.49,148.00,913.00,19570,20241024,-61.22,5490,20240118,38.25,8790,-13.65,20250110,7070,7.36,20250124,19570,-61.22,20241024,5510,37.75,20240124,0.00,N,176750,500,146 억,,46374,N,N,0,N,00,N
|
|
20250124,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7590,230,2,3.12,912832440,124238,100.56,7370,7680,7070,9560,5160,7360,7347.45,0.16,0,10878,7746,7552,7426,7232,7106,7490,7170,146,2200,500,5150,10,1,28455220,2160,51.28,8.31,12,0.44,148.00,913.00,19570,20241024,-61.22,5490,20240118,38.25,8790,-13.65,20250110,7070,7.36,20250124,19570,-61.22,20241024,5510,37.75,20240124,0.00,N,176750,500,146 억,,46374,N,N,0,N,00,N
|
|
20250124,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7590,230,2,3.12,869478010,118511,95.93,7370,7680,7070,9560,5160,7360,7336.69,0.16,0,8879,7746,7552,7426,7232,7106,7490,7170,146,2200,500,5150,10,1,28455220,2160,51.28,8.31,12,0.42,148.00,913.00,19570,20241024,-61.22,5490,20240118,38.25,8790,-13.65,20250110,7070,7.36,20250124,19570,-61.22,20241024,5510,37.75,20240124,0.00,N,176750,500,146 억,,46374,N,N,0,N,00,N
|
|
20250124,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7580,220,2,2.99,833549490,113767,92.09,7370,7680,7070,9560,5160,7360,7326.81,0.16,0,8353,7746,7552,7426,7232,7106,7490,7170,146,2200,500,5150,10,1,28455220,2157,51.22,8.30,12,0.40,148.00,913.00,19570,20241024,-61.27,5490,20240118,38.07,8790,-13.77,20250110,7070,7.21,20250124,19570,-61.27,20241024,5510,37.57,20240124,0.00,N,176750,500,146 억,,46374,N,N,0,N,00,N
|
|
20250124,110924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7600,240,2,3.26,806090760,110143,89.15,7370,7680,7070,9560,5160,7360,7318.58,0.16,0,7661,7746,7552,7426,7232,7106,7490,7170,146,2200,500,5150,10,1,28455220,2163,51.35,8.32,12,0.39,148.00,913.00,19570,20241024,-61.17,5490,20240118,38.43,8790,-13.54,20250110,7070,7.50,20250124,19570,-61.17,20241024,5510,37.93,20240124,0.00,N,176750,500,146 억,,46374,N,N,0,N,00,N
|
|
20250124,100920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7490,130,2,1.77,578014120,80079,64.82,7370,7540,7070,9560,5160,7360,7218.05,0.16,0,4591,7746,7552,7426,7232,7106,7490,7170,146,2200,500,5150,10,1,28455220,2131,50.61,8.20,12,0.28,148.00,913.00,19570,20241024,-61.73,5490,20240118,36.43,8790,-14.79,20250110,7070,5.94,20250124,19570,-61.73,20241024,5510,35.93,20240124,0.00,N,176750,500,146 억,,46374,N,N,0,N,00,N
|
|
20250124,090926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,-150,5,-2.04,192921430,26780,21.68,7370,7370,7140,9560,5160,7360,7203.94,0.16,0,2339,7746,7552,7426,7232,7106,7490,7170,146,2200,500,5150,10,1,28455220,2052,48.72,7.90,12,0.09,148.00,913.00,19570,20241024,-63.16,5490,20240118,31.33,8790,-17.97,20250110,7140,0.98,20250124,19570,-63.16,20241024,5510,30.85,20240124,0.00,N,176750,500,146 억,,46374,N,N,0,N,00,N
|
|
20250123,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7360,-240,5,-3.16,913282790,122319,150.45,7610,7620,7300,9880,5320,7600,7466.51,0.21,0,-13613,7813,7706,7653,7546,7493,7680,7520,146,2280,500,5320,10,1,28455220,2094,49.73,8.06,12,0.43,148.00,913.00,19570,20241024,-62.39,5490,20240118,34.06,8790,-16.27,20250110,7300,0.82,20250123,19570,-62.39,20241024,5510,33.58,20240124,0.00,N,176750,500,146 억,,59982,N,N,9,N,00,N
|
|
20250123,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,-230,5,-3.03,841807690,112571,138.46,7610,7620,7300,9880,5320,7600,7478.02,0.21,0,-12749,7813,7706,7653,7546,7493,7680,7520,146,2280,500,5320,10,1,28455220,2097,49.80,8.07,12,0.40,148.00,913.00,19570,20241024,-62.34,5490,20240118,34.24,8790,-16.15,20250110,7300,0.96,20250123,19570,-62.34,20241024,5510,33.76,20240124,0.00,N,176750,500,146 억,,59982,N,N,9,N,00,N
|
|
20250123,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,-120,5,-1.58,578229630,76942,94.64,7610,7620,7450,9880,5320,7600,7515.14,0.21,0,-7769,7813,7706,7653,7546,7493,7680,7520,146,2280,500,5320,10,1,28455220,2128,50.54,8.19,12,0.27,148.00,913.00,19570,20241024,-61.78,5490,20240118,36.25,8790,-14.90,20250110,7450,0.40,20250123,19570,-61.78,20241024,5510,35.75,20240124,0.00,N,176750,500,146 억,,59982,N,N,9,N,00,N
|
|
20250123,130918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7480,-120,5,-1.58,530367380,70545,86.77,7610,7620,7460,9880,5320,7600,7518.14,0.21,0,-6574,7813,7706,7653,7546,7493,7680,7520,146,2280,500,5320,10,1,28455220,2128,50.54,8.19,12,0.25,148.00,913.00,19570,20241024,-61.78,5490,20240118,36.25,8790,-14.90,20250110,7460,0.27,20250123,19570,-61.78,20241024,5510,35.75,20240124,0.00,N,176750,500,146 억,,59982,N,N,9,N,00,N
|
|
20250123,120919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7510,-90,5,-1.18,407282970,54106,66.55,7610,7620,7480,9880,5320,7600,7527.50,0.21,0,-3073,7813,7706,7653,7546,7493,7680,7520,146,2280,500,5320,10,1,28455220,2137,50.74,8.23,12,0.19,148.00,913.00,19570,20241024,-61.62,5490,20240118,36.79,8790,-14.56,20250110,7480,0.40,20250123,19570,-61.62,20241024,5510,36.30,20240124,0.00,N,176750,500,146 억,,59982,N,N,9,N,00,N
|
|
20250123,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,-70,5,-0.92,351295390,46662,57.39,7610,7620,7480,9880,5320,7600,7528.51,0.21,0,-4227,7813,7706,7653,7546,7493,7680,7520,146,2280,500,5320,10,1,28455220,2143,50.88,8.25,12,0.16,148.00,913.00,19570,20241024,-61.52,5490,20240118,37.16,8790,-14.33,20250110,7480,0.67,20250123,19570,-61.52,20241024,5510,36.66,20240124,0.00,N,176750,500,146 억,,59982,N,N,9,N,00,N
|
|
20250123,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7590,-10,5,-0.13,252871090,33588,41.31,7610,7620,7480,9880,5320,7600,7528.61,0.21,0,-3672,7813,7706,7653,7546,7493,7680,7520,146,2280,500,5320,10,1,28455220,2160,51.28,8.31,12,0.12,148.00,913.00,19570,20241024,-61.22,5490,20240118,38.25,8790,-13.65,20250110,7480,1.47,20250123,19570,-61.22,20241024,5510,37.75,20240124,0.00,N,176750,500,146 억,,59982,N,N,9,N,00,N
|
|
20250123,090919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7520,-80,5,-1.05,71302410,9450,11.62,7610,7610,7510,9880,5320,7600,7545.23,0.21,0,-864,7813,7706,7653,7546,7493,7680,7520,146,2280,500,5320,10,1,28455220,2140,50.81,8.24,12,0.03,148.00,913.00,19570,20241024,-61.57,5490,20240118,36.98,8790,-14.45,20250110,7510,0.13,20250123,19570,-61.57,20241024,5510,36.48,20240124,0.00,N,176750,500,146 억,,59982,N,N,9,N,00,N
|
|
20250122,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7600,-40,5,-0.52,622358090,81190,53.15,7700,7760,7600,9930,5350,7640,7665.58,0.22,0,-3765,8093,7866,7723,7496,7353,7795,7425,146,2290,500,5340,10,1,28455220,2163,51.35,8.32,12,0.29,148.00,913.00,19570,20241024,-61.17,5490,20240118,38.43,8790,-13.54,20250110,7580,0.26,20250121,19570,-61.17,20241024,5510,37.93,20240124,0.00,N,176750,500,146 억,,63947,N,N,9,N,00,N
|
|
20250122,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7640,0,3,0.00,524442450,68329,44.73,7700,7760,7630,9930,5350,7640,7675.25,0.22,0,-2812,8093,7866,7723,7496,7353,7795,7425,146,2290,500,5340,10,1,28455220,2174,51.62,8.37,12,0.24,148.00,913.00,19570,20241024,-60.96,5490,20240118,39.16,8790,-13.08,20250110,7580,0.79,20250121,19570,-60.96,20241024,5510,38.66,20240124,0.00,N,176750,500,146 억,,63947,N,N,15,N,00,N
|
|
20250122,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,50,2,0.65,385335450,50171,32.84,7700,7760,7630,9930,5350,7640,7680.44,0.22,0,534,8093,7866,7723,7496,7353,7795,7425,146,2290,500,5340,10,1,28455220,2188,51.96,8.42,12,0.18,148.00,913.00,19570,20241024,-60.71,5490,20240118,40.07,8790,-12.51,20250110,7580,1.45,20250121,19570,-60.71,20241024,5510,39.56,20240124,0.00,N,176750,500,146 억,,63947,N,N,15,N,00,N
|
|
20250122,130913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,30,2,0.39,373276470,48601,31.82,7700,7760,7630,9930,5350,7640,7680.43,0.22,0,566,8093,7866,7723,7496,7353,7795,7425,146,2290,500,5340,10,1,28455220,2183,51.82,8.40,12,0.17,148.00,913.00,19570,20241024,-60.81,5490,20240118,39.71,8790,-12.74,20250110,7580,1.19,20250121,19570,-60.81,20241024,5510,39.20,20240124,0.00,N,176750,500,146 억,,63947,N,N,15,N,00,N
|
|
20250122,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,30,2,0.39,344832390,44890,29.39,7700,7760,7630,9930,5350,7640,7681.72,0.22,0,526,8093,7866,7723,7496,7353,7795,7425,146,2290,500,5340,10,1,28455220,2183,51.82,8.40,12,0.16,148.00,913.00,19570,20241024,-60.81,5490,20240118,39.71,8790,-12.74,20250110,7580,1.19,20250121,19570,-60.81,20241024,5510,39.20,20240124,0.00,N,176750,500,146 억,,63947,N,N,15,N,00,N
|
|
20250122,110913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,50,2,0.65,235608090,30651,20.07,7700,7760,7630,9930,5350,7640,7686.80,0.22,0,3127,8093,7866,7723,7496,7353,7795,7425,146,2290,500,5340,10,1,28455220,2188,51.96,8.42,12,0.11,148.00,913.00,19570,20241024,-60.71,5490,20240118,40.07,8790,-12.51,20250110,7580,1.45,20250121,19570,-60.71,20241024,5510,39.56,20240124,0.00,N,176750,500,146 억,,63947,N,N,15,N,00,N
|
|
20250122,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,50,2,0.65,153609450,19981,13.08,7700,7760,7630,9930,5350,7640,7687.78,0.22,0,1052,8093,7866,7723,7496,7353,7795,7425,146,2290,500,5340,10,1,28455220,2188,51.96,8.42,12,0.07,148.00,913.00,19570,20241024,-60.71,5490,20240118,40.07,8790,-12.51,20250110,7580,1.45,20250121,19570,-60.71,20241024,5510,39.56,20240124,0.00,N,176750,500,146 억,,63947,N,N,15,N,00,N
|
|
20250122,090913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,50,2,0.65,66330720,8647,5.66,7700,7710,7630,9930,5350,7640,7670.95,0.22,0,850,8093,7866,7723,7496,7353,7795,7425,146,2290,500,5340,10,1,28455220,2188,51.96,8.42,12,0.03,148.00,913.00,19570,20241024,-60.71,5490,20240118,40.07,8790,-12.51,20250110,7580,1.45,20250121,19570,-60.71,20241024,5510,39.56,20240124,0.00,N,176750,500,146 억,,63947,N,N,15,N,00,N
|
|
20250121,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7640,-250,5,-3.17,1160320700,150387,132.06,7900,7950,7580,10250,5530,7890,7715.68,0.20,0,6561,8083,7986,7903,7806,7723,7945,7765,146,2360,500,5520,10,1,28455220,2174,51.62,8.37,12,0.53,148.00,913.00,19570,20241024,-60.96,5490,20240118,39.16,8790,-13.08,20250110,7580,0.79,20250121,19570,-60.96,20241024,5510,38.66,20240124,0.00,N,176750,500,146 억,,57441,N,N,15,N,00,N
|
|
20250121,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,-220,5,-2.79,1139826540,147706,129.71,7900,7950,7580,10250,5530,7890,7716.86,0.20,0,6648,8083,7986,7903,7806,7723,7945,7765,146,2360,500,5520,10,1,28455220,2183,51.82,8.40,12,0.52,148.00,913.00,19570,20241024,-60.81,5490,20240118,39.71,8790,-12.74,20250110,7580,1.19,20250121,19570,-60.81,20241024,5510,39.20,20240124,0.00,N,176750,500,146 억,,57441,N,N,47,N,00,N
|
|
20250121,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7630,-260,5,-3.30,1070930200,138719,121.81,7900,7950,7580,10250,5530,7890,7720.14,0.20,0,7606,8083,7986,7903,7806,7723,7945,7765,146,2360,500,5520,10,1,28455220,2171,51.55,8.36,12,0.49,148.00,913.00,19570,20241024,-61.01,5490,20240118,38.98,8790,-13.20,20250110,7580,0.66,20250121,19570,-61.01,20241024,5510,38.48,20240124,0.00,N,176750,500,146 억,,57441,N,N,47,N,00,N
|
|
20250121,130907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7690,-200,5,-2.53,1008316930,130554,114.64,7900,7950,7580,10250,5530,7890,7723.37,0.20,0,8171,8083,7986,7903,7806,7723,7945,7765,146,2360,500,5520,10,1,28455220,2188,51.96,8.42,12,0.46,148.00,913.00,19570,20241024,-60.71,5490,20240118,40.07,8790,-12.51,20250110,7580,1.45,20250121,19570,-60.71,20241024,5510,39.56,20240124,0.00,N,176750,500,146 억,,57441,N,N,47,N,00,N
|
|
20250121,120851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7670,-220,5,-2.79,756675590,97472,85.59,7900,7950,7620,10250,5530,7890,7763.00,0.20,0,3110,8083,7986,7903,7806,7723,7945,7765,146,2360,500,5520,10,1,28455220,2183,51.82,8.40,12,0.34,148.00,913.00,19570,20241024,-60.81,5490,20240118,39.71,8790,-12.74,20250110,7620,0.66,20250121,19570,-60.81,20241024,5510,39.20,20240124,0.00,N,176750,500,146 억,,57441,N,N,47,N,00,N
|
|
20250121,110823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7750,-140,5,-1.77,466186880,59664,52.39,7900,7950,7730,10250,5530,7890,7813.54,0.20,0,1227,8083,7986,7903,7806,7723,7945,7765,146,2360,500,5520,10,1,28455220,2205,52.36,8.49,12,0.21,148.00,913.00,19570,20241024,-60.40,5490,20240118,41.17,8790,-11.83,20250110,7730,0.26,20250121,19570,-60.40,20241024,5510,40.65,20240124,0.00,N,176750,500,146 억,,57441,N,N,47,N,00,N
|
|
20250121,100817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7760,-130,5,-1.65,334781280,42712,37.51,7900,7950,7750,10250,5530,7890,7838.11,0.20,0,3672,8083,7986,7903,7806,7723,7945,7765,146,2360,500,5520,10,1,28455220,2208,52.43,8.50,12,0.15,148.00,913.00,19570,20241024,-60.35,5490,20240118,41.35,8790,-11.72,20250110,7750,0.13,20250121,19570,-60.35,20241024,5510,40.83,20240124,0.00,N,176750,500,146 억,,57441,N,N,47,N,00,N
|
|
20250121,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,-30,5,-0.38,79819180,10114,8.88,7900,7930,7850,10250,5530,7890,7891.95,0.20,0,-1221,8083,7986,7903,7806,7723,7945,7765,146,2360,500,5520,10,1,28455220,2237,53.11,8.61,12,0.04,148.00,913.00,19570,20241024,-59.84,5490,20240118,43.17,8790,-10.58,20250110,7820,0.51,20250120,19570,-59.84,20241024,5510,42.65,20240124,0.00,N,176750,500,146 억,,57441,N,N,47,N,00,N
|
|
20250120,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,-110,5,-1.38,890216440,113107,73.67,8000,8000,7820,10400,5600,8000,7870.54,0.18,0,7299,8266,8132,8016,7882,7766,8075,7825,146,2400,500,5600,10,1,28455220,2245,53.31,8.64,12,0.40,148.00,913.00,19570,20241024,-59.68,5490,20240118,43.72,8790,-10.24,20250110,7820,0.90,20250120,19570,-59.68,20241024,5510,43.19,20240124,0.00,N,176750,500,146 억,,50209,N,N,47,N,00,N
|
|
20250120,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,-90,5,-1.12,847239000,107693,70.14,8000,8000,7820,10400,5600,8000,7867.17,0.18,0,7720,8266,8132,8016,7882,7766,8075,7825,146,2400,500,5600,10,1,28455220,2251,53.45,8.66,12,0.38,148.00,913.00,19570,20241024,-59.58,5490,20240118,44.08,8790,-10.01,20250110,7820,1.15,20250120,19570,-59.58,20241024,5510,43.56,20240124,0.00,N,176750,500,146 억,,50209,N,N,0,N,00,N
|
|
20250120,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,-90,5,-1.12,674705220,85734,55.84,8000,8000,7820,10400,5600,8000,7869.75,0.18,0,5981,8266,8132,8016,7882,7766,8075,7825,146,2400,500,5600,10,1,28455220,2251,53.45,8.66,12,0.30,148.00,913.00,19570,20241024,-59.58,5490,20240118,44.08,8790,-10.01,20250110,7820,1.15,20250120,19570,-59.58,20241024,5510,43.56,20240124,0.00,N,176750,500,146 억,,50209,N,N,0,N,00,N
|
|
20250120,130905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,-110,5,-1.38,578426100,73513,47.88,8000,8000,7820,10400,5600,8000,7868.35,0.18,0,3375,8266,8132,8016,7882,7766,8075,7825,146,2400,500,5600,10,1,28455220,2245,53.31,8.64,12,0.26,148.00,913.00,19570,20241024,-59.68,5490,20240118,43.72,8790,-10.24,20250110,7820,0.90,20250120,19570,-59.68,20241024,5510,43.19,20240124,0.00,N,176750,500,146 억,,50209,N,N,0,N,00,N
|
|
20250120,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7850,-150,5,-1.88,488594250,62092,40.44,8000,8000,7820,10400,5600,8000,7868.88,0.18,0,3454,8266,8132,8016,7882,7766,8075,7825,146,2400,500,5600,10,1,28455220,2234,53.04,8.60,12,0.22,148.00,913.00,19570,20241024,-59.89,5490,20240118,42.99,8790,-10.69,20250110,7820,0.38,20250120,19570,-59.89,20241024,5510,42.47,20240124,0.00,N,176750,500,146 억,,50209,N,N,0,N,00,N
|
|
20250120,110907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7840,-160,5,-2.00,408224560,51862,33.78,8000,8000,7820,10400,5600,8000,7871.36,0.18,0,3247,8266,8132,8016,7882,7766,8075,7825,146,2400,500,5600,10,1,28455220,2231,52.97,8.59,12,0.18,148.00,913.00,19570,20241024,-59.94,5490,20240118,42.81,8790,-10.81,20250110,7820,0.26,20250120,19570,-59.94,20241024,5510,42.29,20240124,0.00,N,176750,500,146 억,,50209,N,N,0,N,00,N
|
|
20250120,100906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7880,-120,5,-1.50,253532840,32162,20.95,8000,8000,7850,10400,5600,8000,7882.99,0.18,0,3009,8266,8132,8016,7882,7766,8075,7825,146,2400,500,5600,10,1,28455220,2242,53.24,8.63,12,0.11,148.00,913.00,19570,20241024,-59.73,5490,20240118,43.53,8790,-10.35,20250110,7850,0.38,20250120,19570,-59.73,20241024,5510,43.01,20240124,0.00,N,176750,500,146 억,,50209,N,N,0,N,00,N
|
|
20250120,090908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-100,5,-1.25,61467300,7788,5.07,8000,8000,7850,10400,5600,8000,7892.57,0.18,0,30,8266,8132,8016,7882,7766,8075,7825,146,2400,500,5600,10,1,28455220,2248,53.38,8.65,12,0.03,148.00,913.00,19570,20241024,-59.63,5490,20240118,43.90,8790,-10.13,20250110,7850,0.64,20250120,19570,-59.63,20241024,5510,43.38,20240124,0.00,N,176750,500,146 억,,50209,N,N,0,N,00,N
|
|
20250117,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-110,5,-1.36,1224169650,153268,237.01,8120,8150,7900,10540,5680,8110,7987.11,0.19,0,-1542,8263,8186,8123,8046,7983,8225,8085,146,2430,500,5670,10,1,28455220,2276,54.05,8.76,12,0.54,148.00,913.00,19570,20241024,-59.12,5490,20240118,45.72,8790,-8.99,20250110,7860,1.78,20250103,19570,-59.12,20241024,5490,45.72,20240118,0.00,N,176750,500,146 억,,52676,N,N,0,N,00,N
|
|
20250117,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8020,-90,5,-1.11,1161157790,145392,224.83,8120,8150,7900,10540,5680,8110,7986.39,0.19,0,-1235,8263,8186,8123,8046,7983,8225,8085,146,2430,500,5670,10,1,28455220,2282,54.19,8.78,12,0.51,148.00,913.00,19570,20241024,-59.02,5490,20240118,46.08,8790,-8.76,20250110,7860,2.04,20250103,19570,-59.02,20241024,5490,46.08,20240118,0.00,N,176750,500,146 억,,52676,N,N,0,N,00,N
|
|
20250117,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7950,-160,5,-1.97,1047496540,131187,202.86,8120,8150,7900,10540,5680,8110,7984.76,0.19,0,-345,8263,8186,8123,8046,7983,8225,8085,146,2430,500,5670,10,1,28455220,2262,53.72,8.71,12,0.46,148.00,913.00,19570,20241024,-59.38,5490,20240118,44.81,8790,-9.56,20250110,7860,1.15,20250103,19570,-59.38,20241024,5490,44.81,20240118,0.00,N,176750,500,146 억,,52676,N,N,0,N,00,N
|
|
20250117,130905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7960,-150,5,-1.85,777970610,97246,150.38,8120,8150,7900,10540,5680,8110,8000.03,0.19,0,-282,8263,8186,8123,8046,7983,8225,8085,146,2430,500,5670,10,1,28455220,2265,53.78,8.72,12,0.34,148.00,913.00,19570,20241024,-59.33,5490,20240118,44.99,8790,-9.44,20250110,7860,1.27,20250103,19570,-59.33,20241024,5490,44.99,20240118,0.00,N,176750,500,146 억,,52676,N,N,0,N,00,N
|
|
20250117,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-110,5,-1.36,588556590,73524,113.69,8120,8150,7900,10540,5680,8110,8004.96,0.19,0,1643,8263,8186,8123,8046,7983,8225,8085,146,2430,500,5670,10,1,28455220,2276,54.05,8.76,12,0.26,148.00,913.00,19570,20241024,-59.12,5490,20240118,45.72,8790,-8.99,20250110,7860,1.78,20250103,19570,-59.12,20241024,5490,45.72,20240118,0.00,N,176750,500,146 억,,52676,N,N,0,N,00,N
|
|
20250117,110905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8030,-80,5,-0.99,563152970,70352,108.79,8120,8150,7900,10540,5680,8110,8004.79,0.19,0,1652,8263,8186,8123,8046,7983,8225,8085,146,2430,500,5670,10,1,28455220,2285,54.26,8.80,12,0.25,148.00,913.00,19570,20241024,-58.97,5490,20240118,46.27,8790,-8.65,20250110,7860,2.16,20250103,19570,-58.97,20241024,5490,46.27,20240118,0.00,N,176750,500,146 억,,52676,N,N,0,N,00,N
|
|
20250117,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7970,-140,5,-1.73,413069870,51583,79.77,8120,8150,7900,10540,5680,8110,8007.87,0.19,0,-3553,8263,8186,8123,8046,7983,8225,8085,146,2430,500,5670,10,1,28455220,2268,53.85,8.73,12,0.18,148.00,913.00,19570,20241024,-59.27,5490,20240118,45.17,8790,-9.33,20250110,7860,1.40,20250103,19570,-59.27,20241024,5490,45.17,20240118,0.00,N,176750,500,146 억,,52676,N,N,0,N,00,N
|
|
20250117,090907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-30,5,-0.37,32741800,4039,6.25,8120,8150,8080,10540,5680,8110,8106.41,0.19,0,-1516,8263,8186,8123,8046,7983,8225,8085,146,2430,500,5670,10,1,28455220,2299,54.59,8.85,12,0.01,148.00,913.00,19570,20241024,-58.71,5490,20240118,47.18,8790,-8.08,20250110,7860,2.80,20250103,19570,-58.71,20241024,5490,47.18,20240118,0.00,N,176750,500,146 억,,52676,N,N,0,N,00,N
|
|
20250116,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,30,2,0.37,518927530,64020,68.85,8090,8200,8060,10500,5660,8080,8105.70,0.18,0,1552,8373,8226,8133,7986,7893,8180,7940,146,2420,500,5650,10,1,28455220,2308,54.80,8.88,12,0.22,148.00,913.00,19570,20241024,-58.56,5490,20240118,47.72,8790,-7.74,20250110,7860,3.18,20250103,19570,-58.56,20241024,5490,47.72,20240118,0.00,N,176750,500,146 억,,51133,N,N,0,N,00,N
|
|
20250116,150815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,10,2,0.12,499828180,61665,66.31,8090,8200,8060,10500,5660,8080,8105.54,0.18,0,1876,8373,8226,8133,7986,7893,8180,7940,146,2420,500,5650,10,1,28455220,2302,54.66,8.86,12,0.22,148.00,913.00,19570,20241024,-58.66,5490,20240118,47.36,8790,-7.96,20250110,7860,2.93,20250103,19570,-58.66,20241024,5490,47.36,20240118,0.00,N,176750,500,146 억,,51133,N,N,0,N,00,N
|
|
20250116,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,20,2,0.25,457299690,56418,60.67,8090,8200,8060,10500,5660,8080,8105.56,0.18,0,3601,8373,8226,8133,7986,7893,8180,7940,146,2420,500,5650,10,1,28455220,2305,54.73,8.87,12,0.20,148.00,913.00,19570,20241024,-58.61,5490,20240118,47.54,8790,-7.85,20250110,7860,3.05,20250103,19570,-58.61,20241024,5490,47.54,20240118,0.00,N,176750,500,146 억,,51133,N,N,0,N,00,N
|
|
20250116,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,10,2,0.12,389133750,47979,51.60,8090,8200,8060,10500,5660,8080,8110.50,0.18,0,3672,8373,8226,8133,7986,7893,8180,7940,146,2420,500,5650,10,1,28455220,2302,54.66,8.86,12,0.17,148.00,913.00,19570,20241024,-58.66,5490,20240118,47.36,8790,-7.96,20250110,7860,2.93,20250103,19570,-58.66,20241024,5490,47.36,20240118,0.00,N,176750,500,146 억,,51133,N,N,0,N,00,N
|
|
20250116,120903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,40,2,0.50,309229250,38095,40.97,8090,8200,8070,10500,5660,8080,8117.32,0.18,0,3842,8373,8226,8133,7986,7893,8180,7940,146,2420,500,5650,10,1,28455220,2311,54.86,8.89,12,0.13,148.00,913.00,19570,20241024,-58.51,5490,20240118,47.91,8790,-7.62,20250110,7860,3.31,20250103,19570,-58.51,20241024,5490,47.91,20240118,0.00,N,176750,500,146 억,,51133,N,N,0,N,00,N
|
|
20250116,110904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,10,2,0.12,195809320,24071,25.89,8090,8200,8080,10500,5660,8080,8134.66,0.18,0,1415,8373,8226,8133,7986,7893,8180,7940,146,2420,500,5650,10,1,28455220,2302,54.66,8.86,12,0.08,148.00,913.00,19570,20241024,-58.66,5490,20240118,47.36,8790,-7.96,20250110,7860,2.93,20250103,19570,-58.66,20241024,5490,47.36,20240118,0.00,N,176750,500,146 억,,51133,N,N,0,N,00,N
|
|
20250116,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,90,2,1.11,155878590,19152,20.60,8090,8200,8080,10500,5660,8080,8139.02,0.18,0,1475,8373,8226,8133,7986,7893,8180,7940,146,2420,500,5650,10,1,28455220,2325,55.20,8.95,12,0.07,148.00,913.00,19570,20241024,-58.25,5490,20240118,48.82,8790,-7.05,20250110,7860,3.94,20250103,19570,-58.25,20241024,5490,48.82,20240118,0.00,N,176750,500,146 억,,51133,N,N,0,N,00,N
|
|
20250116,090906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,50,2,0.62,25002370,3086,3.32,8090,8190,8080,10500,5660,8080,8101.87,0.18,0,560,8373,8226,8133,7986,7893,8180,7940,146,2420,500,5650,10,1,28455220,2313,54.93,8.90,12,0.01,148.00,913.00,19570,20241024,-58.46,5490,20240118,48.09,8790,-7.51,20250110,7860,3.44,20250103,19570,-58.46,20241024,5490,48.09,20240118,0.00,N,176750,500,146 억,,51133,N,N,0,N,00,N
|
|
20250115,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-120,5,-1.46,744923670,91630,63.17,8160,8280,8040,10660,5740,8200,8129.68,0.17,0,2394,8600,8400,8250,8050,7900,8325,7975,146,2460,500,5740,10,1,28455220,2299,54.59,8.85,12,0.32,148.00,913.00,19570,20241024,-58.71,5490,20240118,47.18,8790,-8.08,20250110,7860,2.80,20250103,19570,-58.71,20241024,5490,47.18,20240118,0.00,N,176750,500,146 억,,48747,N,N,0,N,00,N
|
|
20250115,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,-70,5,-0.85,675475990,83035,57.24,8160,8280,8040,10660,5740,8200,8134.82,0.17,0,2426,8600,8400,8250,8050,7900,8325,7975,146,2460,500,5740,10,1,28455220,2313,54.93,8.90,12,0.29,148.00,913.00,19570,20241024,-58.46,5490,20240118,48.09,8790,-7.51,20250110,7860,3.44,20250103,19570,-58.46,20241024,5490,48.09,20240118,0.00,N,176750,500,146 억,,48747,N,N,0,N,00,N
|
|
20250115,140856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-80,5,-0.98,620453990,76252,52.57,8160,8280,8040,10660,5740,8200,8136.87,0.17,0,2266,8600,8400,8250,8050,7900,8325,7975,146,2460,500,5740,10,1,28455220,2311,54.86,8.89,12,0.27,148.00,913.00,19570,20241024,-58.51,5490,20240118,47.91,8790,-7.62,20250110,7860,3.31,20250103,19570,-58.51,20241024,5490,47.91,20240118,0.00,N,176750,500,146 억,,48747,N,N,0,N,00,N
|
|
20250115,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-120,5,-1.46,518054290,63623,43.86,8160,8280,8040,10660,5740,8200,8142.55,0.17,0,-132,8600,8400,8250,8050,7900,8325,7975,146,2460,500,5740,10,1,28455220,2299,54.59,8.85,12,0.22,148.00,913.00,19570,20241024,-58.71,5490,20240118,47.18,8790,-8.08,20250110,7860,2.80,20250103,19570,-58.71,20241024,5490,47.18,20240118,0.00,N,176750,500,146 억,,48747,N,N,0,N,00,N
|
|
20250115,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,-130,5,-1.59,460889600,56544,38.98,8160,8280,8040,10660,5740,8200,8150.97,0.17,0,-900,8600,8400,8250,8050,7900,8325,7975,146,2460,500,5740,10,1,28455220,2296,54.53,8.84,12,0.20,148.00,913.00,19570,20241024,-58.76,5490,20240118,46.99,8790,-8.19,20250110,7860,2.67,20250103,19570,-58.76,20241024,5490,46.99,20240118,0.00,N,176750,500,146 억,,48747,N,N,0,N,00,N
|
|
20250115,110902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,-60,5,-0.73,251981950,30718,21.18,8160,8280,8140,10660,5740,8200,8203.07,0.17,0,2301,8600,8400,8250,8050,7900,8325,7975,146,2460,500,5740,10,1,28455220,2316,55.00,8.92,12,0.11,148.00,913.00,19570,20241024,-58.41,5490,20240118,48.27,8790,-7.39,20250110,7860,3.56,20250103,19570,-58.41,20241024,5490,48.27,20240118,0.00,N,176750,500,146 억,,48747,N,N,0,N,00,N
|
|
20250115,100901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,40,2,0.49,173424350,21107,14.55,8160,8280,8150,10660,5740,8200,8216.45,0.17,0,2725,8600,8400,8250,8050,7900,8325,7975,146,2460,500,5740,10,1,28455220,2345,55.68,9.03,12,0.07,148.00,913.00,19570,20241024,-57.89,5490,20240118,50.09,8790,-6.26,20250110,7860,4.83,20250103,19570,-57.89,20241024,5490,50.09,20240118,0.00,N,176750,500,146 억,,48747,N,N,0,N,00,N
|
|
20250115,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,20,2,0.24,78573010,9539,6.58,8160,8280,8160,10660,5740,8200,8237.11,0.17,0,782,8600,8400,8250,8050,7900,8325,7975,146,2460,500,5740,10,1,28455220,2339,55.54,9.00,12,0.03,148.00,913.00,19570,20241024,-58.00,5490,20240118,49.73,8790,-6.48,20250110,7860,4.58,20250103,19570,-58.00,20241024,5490,49.73,20240118,0.00,N,176750,500,146 억,,48747,N,N,0,N,00,N
|
|
20250114,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,-200,5,-2.38,1177402360,143596,127.32,8450,8450,8100,10920,5880,8400,8199.41,0.20,0,-7586,8820,8610,8490,8280,8160,8550,8220,146,2520,500,5880,10,1,28455220,2333,55.41,8.98,12,0.50,148.00,913.00,19570,20241024,-58.10,5490,20240118,49.36,8790,-6.71,20250110,7860,4.33,20250103,19570,-58.10,20241024,5490,49.36,20240118,0.00,N,176750,500,146 억,,55719,N,N,0,N,00,N
|
|
20250114,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,-190,5,-2.26,1133069220,138194,122.53,8450,8450,8100,10920,5880,8400,8199.12,0.20,0,-7127,8820,8610,8490,8280,8160,8550,8220,146,2520,500,5880,10,1,28455220,2336,55.47,8.99,12,0.49,148.00,913.00,19570,20241024,-58.05,5490,20240118,49.54,8790,-6.60,20250110,7860,4.45,20250103,19570,-58.05,20241024,5490,49.54,20240118,0.00,N,176750,500,146 억,,55719,N,N,0,N,00,N
|
|
20250114,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,-220,5,-2.62,1025303520,125020,110.85,8450,8450,8100,10920,5880,8400,8201.12,0.20,0,-6615,8820,8610,8490,8280,8160,8550,8220,146,2520,500,5880,10,1,28455220,2328,55.27,8.96,12,0.44,148.00,913.00,19570,20241024,-58.20,5490,20240118,49.00,8790,-6.94,20250110,7860,4.07,20250103,19570,-58.20,20241024,5490,49.00,20240118,0.00,N,176750,500,146 억,,55719,N,N,0,N,00,N
|
|
20250114,130856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,-240,5,-2.86,982520700,119778,106.20,8450,8450,8100,10920,5880,8400,8202.85,0.20,0,-6742,8820,8610,8490,8280,8160,8550,8220,146,2520,500,5880,10,1,28455220,2322,55.14,8.94,12,0.42,148.00,913.00,19570,20241024,-58.30,5490,20240118,48.63,8790,-7.17,20250110,7860,3.82,20250103,19570,-58.30,20241024,5490,48.63,20240118,0.00,N,176750,500,146 억,,55719,N,N,0,N,00,N
|
|
20250114,120853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,-240,5,-2.86,921248670,112273,99.55,8450,8450,8100,10920,5880,8400,8205.43,0.20,0,-6899,8820,8610,8490,8280,8160,8550,8220,146,2520,500,5880,10,1,28455220,2322,55.14,8.94,12,0.39,148.00,913.00,19570,20241024,-58.30,5490,20240118,48.63,8790,-7.17,20250110,7860,3.82,20250103,19570,-58.30,20241024,5490,48.63,20240118,0.00,N,176750,500,146 억,,55719,N,N,0,N,00,N
|
|
20250114,110853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,-230,5,-2.74,859883380,104753,92.88,8450,8450,8100,10920,5880,8400,8208.68,0.20,0,-7774,8820,8610,8490,8280,8160,8550,8220,146,2520,500,5880,10,1,28455220,2325,55.20,8.95,12,0.37,148.00,913.00,19570,20241024,-58.25,5490,20240118,48.82,8790,-7.05,20250110,7860,3.94,20250103,19570,-58.25,20241024,5490,48.82,20240118,0.00,N,176750,500,146 억,,55719,N,N,0,N,00,N
|
|
20250114,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8190,-210,5,-2.50,645850400,78501,69.60,8450,8450,8100,10920,5880,8400,8227.29,0.20,0,-6139,8820,8610,8490,8280,8160,8550,8220,146,2520,500,5880,10,1,28455220,2330,55.34,8.97,12,0.28,148.00,913.00,19570,20241024,-58.15,5490,20240118,49.18,8790,-6.83,20250110,7860,4.20,20250103,19570,-58.15,20241024,5490,49.18,20240118,0.00,N,176750,500,146 억,,55719,N,N,0,N,00,N
|
|
20250114,090856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8380,-20,5,-0.24,37331580,4437,3.93,8450,8450,8370,10920,5880,8400,8413.70,0.20,0,-1289,8820,8610,8490,8280,8160,8550,8220,146,2520,500,5880,10,1,28455220,2385,56.62,9.18,12,0.02,148.00,913.00,19570,20241024,-57.18,5490,20240118,52.64,8790,-4.66,20250110,7860,6.62,20250103,19570,-57.18,20241024,5490,52.64,20240118,0.00,N,176750,500,146 억,,55719,N,N,0,N,00,N
|
|
20250113,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,-270,5,-3.11,932637960,110104,63.84,8560,8700,8370,11270,6070,8670,8470.27,0.21,0,-4650,8983,8826,8633,8476,8283,8730,8380,146,2600,500,6060,10,1,28455220,2390,56.76,9.20,12,0.39,148.00,913.00,19570,20241024,-57.08,5350,20240104,57.01,8790,-4.44,20250110,7860,6.87,20250103,19570,-57.08,20241024,5490,53.01,20240118,0.00,N,176750,500,146 억,,58826,N,N,0,N,00,N
|
|
20250113,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,-260,5,-3.00,848424410,100065,58.02,8560,8700,8400,11270,6070,8670,8478.46,0.21,0,-4833,8983,8826,8633,8476,8283,8730,8380,146,2600,500,6060,10,1,28455220,2393,56.82,9.21,12,0.35,148.00,913.00,19570,20241024,-57.03,5350,20240104,57.20,8790,-4.32,20250110,7860,7.00,20250103,19570,-57.03,20241024,5490,53.19,20240118,0.00,N,176750,500,146 억,,58826,N,N,0,N,00,N
|
|
20250113,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,-260,5,-3.00,742425580,87495,50.73,8560,8700,8400,11270,6070,8670,8485.04,0.21,0,782,8983,8826,8633,8476,8283,8730,8380,146,2600,500,6060,10,1,28455220,2393,56.82,9.21,12,0.31,148.00,913.00,19570,20241024,-57.03,5350,20240104,57.20,8790,-4.32,20250110,7860,7.00,20250103,19570,-57.03,20241024,5490,53.19,20240118,0.00,N,176750,500,146 억,,58826,N,N,0,N,00,N
|
|
20250113,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-200,5,-2.31,633513070,74558,43.23,8560,8700,8410,11270,6070,8670,8496.58,0.21,0,1537,8983,8826,8633,8476,8283,8730,8380,146,2600,500,6060,10,1,28455220,2410,57.23,9.28,12,0.26,148.00,913.00,19570,20241024,-56.72,5350,20240104,58.32,8790,-3.64,20250110,7860,7.76,20250103,19570,-56.72,20241024,5490,54.28,20240118,0.00,N,176750,500,146 억,,58826,N,N,0,N,00,N
|
|
20250113,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-190,5,-2.19,525440270,61743,35.80,8560,8700,8410,11270,6070,8670,8509.75,0.21,0,693,8983,8826,8633,8476,8283,8730,8380,146,2600,500,6060,10,1,28455220,2413,57.30,9.29,12,0.22,148.00,913.00,19570,20241024,-56.67,5350,20240104,58.50,8790,-3.53,20250110,7860,7.89,20250103,19570,-56.67,20241024,5490,54.46,20240118,0.00,N,176750,500,146 억,,58826,N,N,0,N,00,N
|
|
20250113,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,-170,5,-1.96,473515770,55614,32.25,8560,8700,8410,11270,6070,8670,8513.92,0.21,0,2465,8983,8826,8633,8476,8283,8730,8380,146,2600,500,6060,10,1,28455220,2419,57.43,9.31,12,0.20,148.00,913.00,19570,20241024,-56.57,5350,20240104,58.88,8790,-3.30,20250110,7860,8.14,20250103,19570,-56.57,20241024,5490,54.83,20240118,0.00,N,176750,500,146 억,,58826,N,N,0,N,00,N
|
|
20250113,100836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8520,-150,5,-1.73,354476250,41598,24.12,8560,8700,8410,11270,6070,8670,8520.96,0.21,0,2000,8983,8826,8633,8476,8283,8730,8380,146,2600,500,6060,10,1,28455220,2424,57.57,9.33,12,0.15,148.00,913.00,19570,20241024,-56.46,5350,20240104,59.25,8790,-3.07,20250110,7860,8.40,20250103,19570,-56.46,20241024,5490,55.19,20240118,0.00,N,176750,500,146 억,,58826,N,N,0,N,00,N
|
|
20250113,090842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,-100,5,-1.15,61947610,7202,4.18,8560,8700,8560,11270,6070,8670,8600.05,0.21,0,936,8983,8826,8633,8476,8283,8730,8380,146,2600,500,6060,10,1,28455220,2439,57.91,9.39,12,0.03,148.00,913.00,19570,20241024,-56.21,5350,20240104,60.19,8790,-2.50,20250110,7860,9.03,20250103,19570,-56.21,20241024,5490,56.10,20240118,0.00,N,176750,500,146 억,,58826,N,N,0,N,00,N
|
|
20250110,160818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,50,2,0.58,1453319400,169685,38.82,8690,8790,8440,11200,6040,8620,8563.80,0.26,0,-14751,9086,8852,8476,8242,7866,8970,8360,146,2580,500,6030,10,1,28455220,2467,58.58,9.50,12,0.60,148.00,913.00,19570,20241024,-55.70,5350,20240104,62.06,8790,-1.37,20250110,7860,10.31,20250103,19570,-55.70,20241024,5490,57.92,20240118,0.00,N,176750,500,146 억,,73244,N,N,0,N,00,N
|
|
20250110,150828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,0,3,0.00,1292666180,151134,34.57,8690,8790,8440,11200,6040,8620,8553.11,0.26,0,-11725,9086,8852,8476,8242,7866,8970,8360,146,2580,500,6030,10,1,28455220,2453,58.24,9.44,12,0.53,148.00,913.00,19570,20241024,-55.95,5350,20240104,61.12,8790,-1.93,20250110,7860,9.67,20250103,19570,-55.95,20241024,5490,57.01,20240118,0.00,N,176750,500,146 억,,73244,N,N,0,N,00,N
|
|
20250110,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,-30,5,-0.35,1114410450,130354,29.82,8690,8790,8440,11200,6040,8620,8549.11,0.26,0,-11364,9086,8852,8476,8242,7866,8970,8360,146,2580,500,6030,10,1,28455220,2444,58.04,9.41,12,0.46,148.00,913.00,19570,20241024,-56.11,5350,20240104,60.56,8790,-2.28,20250110,7860,9.29,20250103,19570,-56.11,20241024,5490,56.47,20240118,0.00,N,176750,500,146 억,,73244,N,N,0,N,00,N
|
|
20250110,130832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,-30,5,-0.35,994767430,116350,26.62,8690,8790,8440,11200,6040,8620,8549.78,0.26,0,-10626,9086,8852,8476,8242,7866,8970,8360,146,2580,500,6030,10,1,28455220,2444,58.04,9.41,12,0.41,148.00,913.00,19570,20241024,-56.11,5350,20240104,60.56,8790,-2.28,20250110,7860,9.29,20250103,19570,-56.11,20241024,5490,56.47,20240118,0.00,N,176750,500,146 억,,73244,N,N,0,N,00,N
|
|
20250110,120833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,-20,5,-0.23,884242130,103479,23.67,8690,8790,8440,11200,6040,8620,8545.14,0.26,0,-9740,9086,8852,8476,8242,7866,8970,8360,146,2580,500,6030,10,1,28455220,2447,58.11,9.42,12,0.36,148.00,913.00,19570,20241024,-56.06,5350,20240104,60.75,8790,-2.16,20250110,7860,9.41,20250103,19570,-56.06,20241024,5490,56.65,20240118,0.00,N,176750,500,146 억,,73244,N,N,0,N,00,N
|
|
20250110,110831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,-50,5,-0.58,812197730,95011,21.74,8690,8790,8440,11200,6040,8620,8548.46,0.26,0,-9407,9086,8852,8476,8242,7866,8970,8360,146,2580,500,6030,10,1,28455220,2439,57.91,9.39,12,0.33,148.00,913.00,19570,20241024,-56.21,5350,20240104,60.19,8790,-2.50,20250110,7860,9.03,20250103,19570,-56.21,20241024,5490,56.10,20240118,0.00,N,176750,500,146 억,,73244,N,N,0,N,00,N
|
|
20250110,100829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,-110,5,-1.28,632411900,73898,16.91,8690,8790,8440,11200,6040,8620,8557.90,0.26,0,-7423,9086,8852,8476,8242,7866,8970,8360,146,2580,500,6030,10,1,28455220,2422,57.50,9.32,12,0.26,148.00,913.00,19570,20241024,-56.52,5350,20240104,59.07,8790,-3.19,20250110,7860,8.27,20250103,19570,-56.52,20241024,5490,55.01,20240118,0.00,N,176750,500,146 억,,73244,N,N,0,N,00,N
|
|
20250110,090833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,-110,5,-1.28,299609000,34901,7.98,8690,8790,8440,11200,6040,8620,8584.54,0.26,0,-10145,9086,8852,8476,8242,7866,8970,8360,146,2580,500,6030,10,1,28455220,2422,57.50,9.32,12,0.12,148.00,913.00,19570,20241024,-56.52,5350,20240104,59.07,8790,-3.19,20250110,7860,8.27,20250103,19570,-56.52,20241024,5490,55.01,20240118,0.00,N,176750,500,146 억,,73244,N,N,0,N,00,N
|
|
20250109,160824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,550,2,6.82,3661993620,433347,275.54,8150,8710,8100,10490,5650,8070,8450.09,0.17,0,35531,8263,8166,8083,7986,7903,8215,8035,146,2420,500,5640,10,1,28455220,2453,58.24,9.44,12,1.52,148.00,913.00,19570,20241024,-55.95,5300,20240102,62.64,8710,-1.03,20250109,7860,9.67,20250103,19570,-55.95,20241024,5490,57.01,20240118,0.00,N,176750,500,146 억,,48289,N,N,0,N,00,N
|
|
20250109,150819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,600,2,7.43,3496844060,414220,263.38,8150,8710,8100,10490,5650,8070,8442.00,0.17,0,36111,8263,8166,8083,7986,7903,8215,8035,146,2420,500,5640,10,1,28455220,2467,58.58,9.50,12,1.46,148.00,913.00,19570,20241024,-55.70,5300,20240102,63.58,8710,-0.46,20250109,7860,10.31,20250103,19570,-55.70,20241024,5490,57.92,20240118,0.00,N,176750,500,146 억,,48289,N,N,0,N,00,N
|
|
20250109,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8440,370,2,4.58,2275730780,271963,172.92,8150,8500,8100,10490,5650,8070,8367.80,0.17,0,10874,8263,8166,8083,7986,7903,8215,8035,146,2420,500,5640,10,1,28455220,2402,57.03,9.24,12,0.96,148.00,913.00,19570,20241024,-56.87,5300,20240102,59.25,8570,-1.52,20250102,7860,7.38,20250103,19570,-56.87,20241024,5490,53.73,20240118,0.00,N,176750,500,146 억,,48289,N,N,0,N,00,N
|
|
20250109,130826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,320,2,3.97,1995607660,238631,151.73,8150,8500,8100,10490,5650,8070,8362.73,0.17,0,3983,8263,8166,8083,7986,7903,8215,8035,146,2420,500,5640,10,1,28455220,2387,56.69,9.19,12,0.84,148.00,913.00,19570,20241024,-57.13,5300,20240102,58.30,8570,-2.10,20250102,7860,6.74,20250103,19570,-57.13,20241024,5490,52.82,20240118,0.00,N,176750,500,146 억,,48289,N,N,0,N,00,N
|
|
20250109,120826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,230,2,2.85,1884754480,225347,143.28,8150,8500,8100,10490,5650,8070,8363.79,0.17,0,6572,8263,8166,8083,7986,7903,8215,8035,146,2420,500,5640,10,1,28455220,2362,56.08,9.09,12,0.79,148.00,913.00,19570,20241024,-57.59,5300,20240102,56.60,8570,-3.15,20250102,7860,5.60,20250103,19570,-57.59,20241024,5490,51.18,20240118,0.00,N,176750,500,146 억,,48289,N,N,0,N,00,N
|
|
20250109,110831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8380,310,2,3.84,1737221890,207642,132.03,8150,8500,8100,10490,5650,8070,8366.43,0.17,0,8131,8263,8166,8083,7986,7903,8215,8035,146,2420,500,5640,10,1,28455220,2385,56.62,9.18,12,0.73,148.00,913.00,19570,20241024,-57.18,5300,20240102,58.11,8570,-2.22,20250102,7860,6.62,20250103,19570,-57.18,20241024,5490,52.64,20240118,0.00,N,176750,500,146 억,,48289,N,N,0,N,00,N
|
|
20250109,100828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8350,280,2,3.47,1507184220,180186,114.57,8150,8500,8100,10490,5650,8070,8364.60,0.17,0,8045,8263,8166,8083,7986,7903,8215,8035,146,2420,500,5640,10,1,28455220,2376,56.42,9.15,12,0.63,148.00,913.00,19570,20241024,-57.33,5300,20240102,57.55,8570,-2.57,20250102,7860,6.23,20250103,19570,-57.33,20241024,5490,52.09,20240118,0.00,N,176750,500,146 억,,48289,N,N,0,N,00,N
|
|
20250109,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,290,2,3.59,531159020,63803,40.57,8150,8500,8100,10490,5650,8070,8324.99,0.17,0,6816,8263,8166,8083,7986,7903,8215,8035,146,2420,500,5640,10,1,28455220,2379,56.49,9.16,12,0.22,148.00,913.00,19570,20241024,-57.28,5300,20240102,57.74,8570,-2.45,20250102,7860,6.36,20250103,19570,-57.28,20241024,5490,52.28,20240118,0.00,N,176750,500,146 억,,48289,N,N,0,N,00,N
|
|
20250108,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,0,3,0.00,1252141690,155437,105.72,8060,8180,8000,10490,5650,8070,8055.58,0.16,0,14514,8243,8156,8063,7976,7883,8110,7930,146,2420,500,5640,10,1,28455220,2296,54.53,8.84,12,0.55,148.00,913.00,19570,20241024,-58.76,5300,20240102,52.26,8570,-5.83,20250102,7860,2.67,20250103,19570,-58.76,20241024,5490,46.99,20240118,0.00,N,176750,500,146 억,,44563,N,N,0,N,00,N
|
|
20250108,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,20,2,0.25,1177231610,146160,99.41,8060,8180,8000,10490,5650,8070,8054.40,0.16,0,13442,8243,8156,8063,7976,7883,8110,7930,146,2420,500,5640,10,1,28455220,2302,54.66,8.86,12,0.51,148.00,913.00,19570,20241024,-58.66,5300,20240102,52.64,8570,-5.60,20250102,7860,2.93,20250103,19570,-58.66,20241024,5490,47.36,20240118,0.00,N,176750,500,146 억,,44563,N,N,0,N,00,N
|
|
20250108,140826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,80,2,0.99,978766640,121706,82.78,8060,8180,8000,10490,5650,8070,8042.05,0.16,0,10522,8243,8156,8063,7976,7883,8110,7930,146,2420,500,5640,10,1,28455220,2319,55.07,8.93,12,0.43,148.00,913.00,19570,20241024,-58.35,5300,20240102,53.77,8570,-4.90,20250102,7860,3.69,20250103,19570,-58.35,20241024,5490,48.45,20240118,0.00,N,176750,500,146 억,,44563,N,N,0,N,00,N
|
|
20250108,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-30,5,-0.37,778648000,97001,65.97,8060,8100,8000,10490,5650,8070,8027.20,0.16,0,5282,8243,8156,8063,7976,7883,8110,7930,146,2420,500,5640,10,1,28455220,2288,54.32,8.81,12,0.34,148.00,913.00,19570,20241024,-58.92,5300,20240102,51.70,8570,-6.18,20250102,7860,2.29,20250103,19570,-58.92,20241024,5490,46.45,20240118,0.00,N,176750,500,146 억,,44563,N,N,0,N,00,N
|
|
20250108,120821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-20,5,-0.25,714384230,89017,60.54,8060,8100,8000,10490,5650,8070,8025.24,0.16,0,6436,8243,8156,8063,7976,7883,8110,7930,146,2420,500,5640,10,1,28455220,2291,54.39,8.82,12,0.31,148.00,913.00,19570,20241024,-58.87,5300,20240102,51.89,8570,-6.07,20250102,7860,2.42,20250103,19570,-58.87,20241024,5490,46.63,20240118,0.00,N,176750,500,146 억,,44563,N,N,0,N,00,N
|
|
20250108,110822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8020,-50,5,-0.62,612631470,76342,51.92,8060,8100,8000,10490,5650,8070,8024.81,0.16,0,6864,8243,8156,8063,7976,7883,8110,7930,146,2420,500,5640,10,1,28455220,2282,54.19,8.78,12,0.27,148.00,913.00,19570,20241024,-59.02,5300,20240102,51.32,8570,-6.42,20250102,7860,2.04,20250103,19570,-59.02,20241024,5490,46.08,20240118,0.00,N,176750,500,146 억,,44563,N,N,0,N,00,N
|
|
20250108,100823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-70,5,-0.87,432238310,53880,36.65,8060,8100,8000,10490,5650,8070,8022.21,0.16,0,3880,8243,8156,8063,7976,7883,8110,7930,146,2420,500,5640,10,1,28455220,2276,54.05,8.76,12,0.19,148.00,913.00,19570,20241024,-59.12,5300,20240102,50.94,8570,-6.65,20250102,7860,1.78,20250103,19570,-59.12,20241024,5490,45.72,20240118,0.00,N,176750,500,146 억,,44563,N,N,0,N,00,N
|
|
20250108,090824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-60,5,-0.74,111131390,13838,9.41,8060,8100,8010,10490,5650,8070,8030.80,0.16,0,900,8243,8156,8063,7976,7883,8110,7930,146,2420,500,5640,10,1,28455220,2279,54.12,8.77,12,0.05,148.00,913.00,19570,20241024,-59.07,5300,20240102,51.13,8570,-6.53,20250102,7860,1.91,20250103,19570,-59.07,20241024,5490,45.90,20240118,0.00,N,176750,500,146 억,,44563,N,N,0,N,00,N
|
|
20250107,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,-10,5,-0.12,1168975840,144809,71.73,8140,8150,7970,10500,5660,8080,8072.55,0.12,0,9874,8306,8192,8066,7952,7826,8250,8010,146,2420,500,5650,10,1,28455220,2296,54.53,8.84,12,0.51,148.00,913.00,19570,20241024,-58.76,5300,20240102,52.26,8570,-5.83,20250102,7860,2.67,20250103,19570,-58.76,20241024,5490,46.99,20240118,0.00,N,176750,500,146 억,,34110,N,N,0,N,00,N
|
|
20250107,150817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8130,50,2,0.62,1069184060,132480,65.63,8140,8150,7970,10500,5660,8080,8070.53,0.12,0,8919,8306,8192,8066,7952,7826,8250,8010,146,2420,500,5650,10,1,28455220,2313,54.93,8.90,12,0.47,148.00,913.00,19570,20241024,-58.46,5300,20240102,53.40,8570,-5.13,20250102,7860,3.44,20250103,19570,-58.46,20241024,5490,48.09,20240118,0.00,N,176750,500,146 억,,34110,N,N,0,N,00,N
|
|
20250107,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,30,2,0.37,890282500,110481,54.73,8140,8150,7970,10500,5660,8080,8058.24,0.12,0,7325,8306,8192,8066,7952,7826,8250,8010,146,2420,500,5650,10,1,28455220,2308,54.80,8.88,12,0.39,148.00,913.00,19570,20241024,-58.56,5300,20240102,53.02,8570,-5.37,20250102,7860,3.18,20250103,19570,-58.56,20241024,5490,47.72,20240118,0.00,N,176750,500,146 억,,34110,N,N,0,N,00,N
|
|
20250107,130816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-20,5,-0.25,745441970,92553,45.85,8140,8150,7970,10500,5660,8080,8054.22,0.12,0,3605,8306,8192,8066,7952,7826,8250,8010,146,2420,500,5650,10,1,28455220,2293,54.46,8.83,12,0.33,148.00,913.00,19570,20241024,-58.81,5300,20240102,52.08,8570,-5.95,20250102,7860,2.54,20250103,19570,-58.81,20241024,5490,46.81,20240118,0.00,N,176750,500,146 억,,34110,N,N,0,N,00,N
|
|
20250107,120817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-40,5,-0.50,622914470,77309,38.30,8140,8150,7970,10500,5660,8080,8057.46,0.12,0,2931,8306,8192,8066,7952,7826,8250,8010,146,2420,500,5650,10,1,28455220,2288,54.32,8.81,12,0.27,148.00,913.00,19570,20241024,-58.92,5300,20240102,51.70,8570,-6.18,20250102,7860,2.29,20250103,19570,-58.92,20241024,5490,46.45,20240118,0.00,N,176750,500,146 억,,34110,N,N,0,N,00,N
|
|
20250107,110813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,0,3,0.00,533433690,66211,32.80,8140,8150,7970,10500,5660,8080,8056.57,0.12,0,2824,8306,8192,8066,7952,7826,8250,8010,146,2420,500,5650,10,1,28455220,2299,54.59,8.85,12,0.23,148.00,913.00,19570,20241024,-58.71,5300,20240102,52.45,8570,-5.72,20250102,7860,2.80,20250103,19570,-58.71,20241024,5490,47.18,20240118,0.00,N,176750,500,146 억,,34110,N,N,0,N,00,N
|
|
20250107,100819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,0,3,0.00,399043240,49560,24.55,8140,8150,7970,10500,5660,8080,8051.72,0.12,0,-1270,8306,8192,8066,7952,7826,8250,8010,146,2420,500,5650,10,1,28455220,2299,54.59,8.85,12,0.17,148.00,913.00,19570,20241024,-58.71,5300,20240102,52.45,8570,-5.72,20250102,7860,2.80,20250103,19570,-58.71,20241024,5490,47.18,20240118,0.00,N,176750,500,146 억,,34110,N,N,0,N,00,N
|
|
20250107,090820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,20,2,0.25,66446640,8206,4.07,8140,8150,8080,10500,5660,8080,8097.32,0.12,0,736,8306,8192,8066,7952,7826,8250,8010,146,2420,500,5650,10,1,28455220,2305,54.73,8.87,12,0.03,148.00,913.00,19570,20241024,-58.61,5300,20240102,52.83,8570,-5.48,20250102,7860,3.05,20250103,19570,-58.61,20241024,5490,47.54,20240118,0.00,N,176750,500,146 억,,34110,N,N,0,N,00,N
|
|
20250106,160808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,110,2,1.38,1618369660,200879,76.61,8050,8180,7940,10360,5580,7970,8056.42,0.06,0,18032,8230,8100,7980,7850,7730,8040,7790,146,2390,500,5570,10,1,28455220,2299,54.59,8.85,12,0.71,148.00,913.00,19570,20241024,-58.71,5300,20240102,52.45,8570,-5.72,20250102,7860,2.80,20250103,19570,-58.71,20241024,5490,47.18,20240118,0.00,N,176750,500,146 억,,16657,N,N,0,N,00,N
|
|
20250106,150806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,100,2,1.25,1520096690,188706,71.96,8050,8180,7940,10360,5580,7970,8055.37,0.06,0,17589,8230,8100,7980,7850,7730,8040,7790,146,2390,500,5570,10,1,28455220,2296,54.53,8.84,12,0.66,148.00,913.00,19570,20241024,-58.76,5300,20240102,52.26,8570,-5.83,20250102,7860,2.67,20250103,19570,-58.76,20241024,5490,46.99,20240118,0.00,N,176750,500,146 억,,16657,N,N,0,N,00,N
|
|
20250106,140808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,120,2,1.51,1215922040,150938,57.56,8050,8180,7940,10360,5580,7970,8055.77,0.06,0,12699,8230,8100,7980,7850,7730,8040,7790,146,2390,500,5570,10,1,28455220,2302,54.66,8.86,12,0.53,148.00,913.00,19570,20241024,-58.66,5300,20240102,52.64,8570,-5.60,20250102,7860,2.93,20250103,19570,-58.66,20241024,5490,47.36,20240118,0.00,N,176750,500,146 억,,16657,N,N,0,N,00,N
|
|
20250106,130803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,150,2,1.88,1053541970,130873,49.91,8050,8180,7940,10360,5580,7970,8050.11,0.06,0,12812,8230,8100,7980,7850,7730,8040,7790,146,2390,500,5570,10,1,28455220,2311,54.86,8.89,12,0.46,148.00,913.00,19570,20241024,-58.51,5300,20240102,53.21,8570,-5.25,20250102,7860,3.31,20250103,19570,-58.51,20241024,5490,47.91,20240118,0.00,N,176750,500,146 억,,16657,N,N,0,N,00,N
|
|
20250106,120804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,140,2,1.76,917667710,114158,43.53,8050,8180,7940,10360,5580,7970,8038.58,0.06,0,12622,8230,8100,7980,7850,7730,8040,7790,146,2390,500,5570,10,1,28455220,2308,54.80,8.88,12,0.40,148.00,913.00,19570,20241024,-58.56,5300,20240102,53.02,8570,-5.37,20250102,7860,3.18,20250103,19570,-58.56,20241024,5490,47.72,20240118,0.00,N,176750,500,146 억,,16657,N,N,0,N,00,N
|
|
20250106,110803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,100,2,1.25,631208710,78903,30.09,8050,8070,7940,10360,5580,7970,7999.81,0.06,0,10567,8230,8100,7980,7850,7730,8040,7790,146,2390,500,5570,10,1,28455220,2296,54.53,8.84,12,0.28,148.00,913.00,19570,20241024,-58.76,5300,20240102,52.26,8570,-5.83,20250102,7860,2.67,20250103,19570,-58.76,20241024,5490,46.99,20240118,0.00,N,176750,500,146 억,,16657,N,N,0,N,00,N
|
|
20250106,100801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7990,20,2,0.25,412155160,51587,19.67,8050,8050,7940,10360,5580,7970,7989.52,0.06,0,4785,8230,8100,7980,7850,7730,8040,7790,146,2390,500,5570,10,1,28455220,2274,53.99,8.75,12,0.18,148.00,913.00,19570,20241024,-59.17,5300,20240102,50.75,8570,-6.77,20250102,7860,1.65,20250103,19570,-59.17,20241024,5490,45.54,20240118,0.00,N,176750,500,146 억,,16657,N,N,0,N,00,N
|
|
20250106,090800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7960,-10,5,-0.13,108151130,13561,5.17,8050,8050,7940,10360,5580,7970,7975.16,0.06,0,-705,8230,8100,7980,7850,7730,8040,7790,146,2390,500,5570,10,1,28455220,2265,53.78,8.72,12,0.05,148.00,913.00,19570,20241024,-59.33,5300,20240102,50.19,8570,-7.12,20250102,7860,1.27,20250103,19570,-59.33,20241024,5490,44.99,20240118,0.00,N,176750,500,146 억,,16657,N,N,0,N,00,N
|
|
20250103,160757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7970,-80,5,-0.99,2069204420,260168,70.28,8060,8110,7860,10460,5640,8050,7953.33,0.09,0,-11202,8750,8400,8220,7870,7690,8310,7780,146,2410,500,5630,10,1,28455220,2268,53.85,8.73,12,0.91,148.00,913.00,19570,20241024,-59.27,5300,20240102,50.38,8570,-7.00,20250102,7860,1.40,20250103,19570,-59.27,20241024,5350,48.97,20240104,0.00,N,176750,500,146 억,,24272,N,N,0,N,00,N
|
|
20250103,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7980,-70,5,-0.87,1960635090,246557,66.60,8060,8110,7860,10460,5640,8050,7952.05,0.09,0,-10430,8750,8400,8220,7870,7690,8310,7780,146,2410,500,5630,10,1,28455220,2271,53.92,8.74,12,0.87,148.00,913.00,19570,20241024,-59.22,5300,20240102,50.57,8570,-6.88,20250102,7860,1.53,20250103,19570,-59.22,20241024,5350,49.16,20240104,0.00,N,176750,500,146 억,,24272,N,N,0,N,00,N
|
|
20250103,140800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7940,-110,5,-1.37,1679517530,211179,57.04,8060,8110,7860,10460,5640,8050,7953.05,0.09,0,-11472,8750,8400,8220,7870,7690,8310,7780,146,2410,500,5630,10,1,28455220,2259,53.65,8.70,12,0.74,148.00,913.00,19570,20241024,-59.43,5300,20240102,49.81,8570,-7.35,20250102,7860,1.02,20250103,19570,-59.43,20241024,5350,48.41,20240104,0.00,N,176750,500,146 억,,24272,N,N,0,N,00,N
|
|
20250103,130759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7940,-110,5,-1.37,1546617260,194423,52.52,8060,8110,7860,10460,5640,8050,7954.91,0.09,0,-10677,8750,8400,8220,7870,7690,8310,7780,146,2410,500,5630,10,1,28455220,2259,53.65,8.70,12,0.68,148.00,913.00,19570,20241024,-59.43,5300,20240102,49.81,8570,-7.35,20250102,7860,1.02,20250103,19570,-59.43,20241024,5350,48.41,20240104,0.00,N,176750,500,146 억,,24272,N,N,0,N,00,N
|
|
20250103,120758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7950,-100,5,-1.24,1480895500,186154,50.28,8060,8110,7860,10460,5640,8050,7955.21,0.09,0,-11027,8750,8400,8220,7870,7690,8310,7780,146,2410,500,5630,10,1,28455220,2262,53.72,8.71,12,0.65,148.00,913.00,19570,20241024,-59.38,5300,20240102,50.00,8570,-7.23,20250102,7860,1.15,20250103,19570,-59.38,20241024,5350,48.60,20240104,0.00,N,176750,500,146 억,,24272,N,N,0,N,00,N
|
|
20250103,110759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7920,-130,5,-1.61,1329120190,166933,45.09,8060,8110,7860,10460,5640,8050,7961.99,0.09,0,-12309,8750,8400,8220,7870,7690,8310,7780,146,2410,500,5630,10,1,28455220,2254,53.51,8.67,12,0.59,148.00,913.00,19570,20241024,-59.53,5300,20240102,49.43,8570,-7.58,20250102,7860,0.76,20250103,19570,-59.53,20241024,5350,48.04,20240104,0.00,N,176750,500,146 억,,24272,N,N,0,N,00,N
|
|
20250103,100756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7910,-140,5,-1.74,924407440,115671,31.24,8060,8110,7900,10460,5640,8050,7991.69,0.09,0,-13170,8750,8400,8220,7870,7690,8310,7780,146,2410,500,5630,10,1,28455220,2251,53.45,8.66,12,0.41,148.00,913.00,19570,20241024,-59.58,5300,20240102,49.25,8570,-7.70,20250102,7900,0.13,20250103,19570,-59.58,20241024,5350,47.85,20240104,0.00,N,176750,500,146 억,,24272,N,N,0,N,00,N
|
|
20250103,090800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,0,3,0.00,90812800,11270,3.04,8060,8110,8040,10460,5640,8050,8057.93,0.09,0,-871,8750,8400,8220,7870,7690,8310,7780,146,2410,500,5630,10,1,28455220,2291,54.39,8.82,12,0.04,148.00,913.00,19570,20241024,-58.87,5300,20240102,51.89,8570,-6.07,20250102,8040,0.12,20250103,19570,-58.87,20241024,5350,50.47,20240104,0.00,N,176750,500,146 억,,24272,N,N,0,N,00,N
|
|
20250102,160751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-100,5,-1.23,3008541870,366503,117.46,8160,8570,8040,10590,5710,8150,8209.00,0.09,0,-1750,8536,8342,8176,7982,7816,8440,8080,146,2440,500,5700,10,1,28455220,2291,54.39,8.82,12,1.29,148.00,913.00,19570,20241024,-58.87,5050,20231221,59.41,8570,-6.07,20250102,8040,0.12,20250102,19570,-58.87,20241024,5300,51.89,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20250102,150753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-90,5,-1.10,2869875530,349289,111.94,8160,8570,8040,10590,5710,8150,8216.36,0.09,0,-63,8536,8342,8176,7982,7816,8440,8080,146,2440,500,5700,10,1,28455220,2293,54.46,8.83,12,1.23,148.00,913.00,19570,20241024,-58.81,5050,20231221,59.60,8570,-5.95,20250102,8040,0.25,20250102,19570,-58.81,20241024,5300,52.08,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20250102,140750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,-60,5,-0.74,2645197510,321433,103.01,8160,8570,8050,10590,5710,8150,8229.42,0.09,0,-3271,8536,8342,8176,7982,7816,8440,8080,146,2440,500,5700,10,1,28455220,2302,54.66,8.86,12,1.13,148.00,913.00,19570,20241024,-58.66,5050,20231221,60.20,8570,-5.60,20250102,8050,0.50,20250102,19570,-58.66,20241024,5300,52.64,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20250102,130751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-100,5,-1.23,2510167500,304761,97.67,8160,8570,8050,10590,5710,8150,8236.55,0.09,0,-2934,8536,8342,8176,7982,7816,8440,8080,146,2440,500,5700,10,1,28455220,2291,54.39,8.82,12,1.07,148.00,913.00,19570,20241024,-58.87,5050,20231221,59.41,8570,-6.07,20250102,8050,0.00,20250102,19570,-58.87,20241024,5300,51.89,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20250102,120749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8140,-10,5,-0.12,2242808720,271830,87.12,8160,8570,8070,10590,5710,8150,8250.82,0.09,0,-2692,8536,8342,8176,7982,7816,8440,8080,146,2440,500,5700,10,1,28455220,2316,55.00,8.92,12,0.96,148.00,913.00,19570,20241024,-58.41,5050,20231221,61.19,8570,-5.02,20250102,8070,0.87,20250102,19570,-58.41,20241024,5300,53.58,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20250102,110740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8190,40,2,0.49,1911407350,231124,74.07,8160,8570,8070,10590,5710,8150,8270.11,0.09,0,359,8536,8342,8176,7982,7816,8440,8080,146,2440,500,5700,10,1,28455220,2330,55.34,8.97,12,0.81,148.00,913.00,19570,20241024,-58.15,5050,20231221,62.18,8570,-4.43,20250102,8070,1.49,20250102,19570,-58.15,20241024,5300,54.53,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20250102,100748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,300,2,3.68,304468480,36853,11.81,8160,8450,8070,10590,5710,8150,8262.07,0.09,0,-3345,8536,8342,8176,7982,7816,8440,8080,146,2440,500,5700,10,1,28455220,2404,57.09,9.26,12,0.13,148.00,913.00,19570,20241024,-56.82,5050,20231221,67.33,8450,0.00,20250102,8070,4.71,20250102,19570,-56.82,20241024,5300,59.43,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|
|
20250102,090741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,0,3,0.00,0,0,0.00,0,0,0,10590,5710,8150,0.00,0.09,0,0,8536,8342,8176,7982,7816,8440,8080,146,2440,500,5700,10,1,28455220,2319,55.07,8.93,12,0.00,148.00,913.00,19570,20241024,-58.35,5050,20231221,61.39,0,0.00,0,0,0.00,0,19570,-58.35,20241024,5300,53.77,20240102,0.00,N,176750,500,146 억,,26368,N,N,0,N,00,N
|