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
|
|
20250124,161322,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4405,5,2,0.11,383236575,87251,49.20,4395,4470,4315,5720,3080,4400,4392.27,0.20,0,5755,4933,4666,4533,4266,4133,4600,4200,43,1320,500,3080,5,1,8591742,378,-46.86,2.13,12,1.02,-94.00,2065.00,8440,20241226,-47.81,4315,20250124,2.09,6720,-34.45,20250106,4315,2.09,20250124,8440,-47.81,20241226,4315,2.09,20250124,0.00,N,432980,500,42 억,,17300,N,N,0,N,00,N
|
|
20250124,151321,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4405,5,2,0.11,362029850,82434,46.48,4395,4470,4315,5720,3080,4400,4391.75,0.20,0,3185,4933,4666,4533,4266,4133,4600,4200,43,1320,500,3080,5,1,8591742,378,-46.86,2.13,12,0.96,-94.00,2065.00,8440,20241226,-47.81,4315,20250124,2.09,6720,-34.45,20250106,4315,2.09,20250124,8440,-47.81,20241226,4315,2.09,20250124,0.00,N,432980,500,42 억,,17300,N,N,0,N,00,N
|
|
20250124,141320,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4455,55,2,1.25,328189740,74802,42.18,4395,4465,4315,5720,3080,4400,4387.44,0.20,0,3081,4933,4666,4533,4266,4133,4600,4200,43,1320,500,3080,5,1,8591742,383,-47.39,2.16,12,0.87,-94.00,2065.00,8440,20241226,-47.22,4315,20250124,3.24,6720,-33.71,20250106,4315,3.24,20250124,8440,-47.22,20241226,4315,3.24,20250124,0.00,N,432980,500,42 억,,17300,N,N,0,N,00,N
|
|
20250124,131323,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4415,15,2,0.34,304346325,69428,39.15,4395,4465,4315,5720,3080,4400,4383.62,0.20,0,3184,4933,4666,4533,4266,4133,4600,4200,43,1320,500,3080,5,1,8591742,379,-46.97,2.14,12,0.81,-94.00,2065.00,8440,20241226,-47.69,4315,20250124,2.32,6720,-34.30,20250106,4315,2.32,20250124,8440,-47.69,20241226,4315,2.32,20250124,0.00,N,432980,500,42 억,,17300,N,N,0,N,00,N
|
|
20250124,121318,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4410,10,2,0.23,277304535,63287,35.69,4395,4465,4315,5720,3080,4400,4381.69,0.20,0,2237,4933,4666,4533,4266,4133,4600,4200,43,1320,500,3080,5,1,8591742,379,-46.91,2.14,12,0.74,-94.00,2065.00,8440,20241226,-47.75,4315,20250124,2.20,6720,-34.38,20250106,4315,2.20,20250124,8440,-47.75,20241226,4315,2.20,20250124,0.00,N,432980,500,42 억,,17300,N,N,0,N,00,N
|
|
20250124,111320,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4400,0,3,0.00,256556290,58582,33.03,4395,4465,4315,5720,3080,4400,4379.43,0.20,0,2623,4933,4666,4533,4266,4133,4600,4200,43,1320,500,3080,5,1,8591742,378,-46.81,2.13,12,0.68,-94.00,2065.00,8440,20241226,-47.87,4315,20250124,1.97,6720,-34.52,20250106,4315,1.97,20250124,8440,-47.87,20241226,4315,1.97,20250124,0.00,N,432980,500,42 억,,17300,N,N,0,N,00,N
|
|
20250124,101316,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4425,25,2,0.57,196268660,44857,25.29,4395,4465,4315,5720,3080,4400,4375.41,0.20,0,212,4933,4666,4533,4266,4133,4600,4200,43,1320,500,3080,5,1,8591742,380,-47.07,2.14,12,0.52,-94.00,2065.00,8440,20241226,-47.57,4315,20250124,2.55,6720,-34.15,20250106,4315,2.55,20250124,8440,-47.57,20241226,4315,2.55,20250124,0.00,N,432980,500,42 억,,17300,N,N,0,N,00,N
|
|
20250124,091326,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4405,5,2,0.11,76726360,17593,9.92,4395,4465,4315,5720,3080,4400,4361.12,0.20,0,1465,4933,4666,4533,4266,4133,4600,4200,43,1320,500,3080,5,1,8591742,378,-46.86,2.13,12,0.20,-94.00,2065.00,8440,20241226,-47.81,4315,20250124,2.09,6720,-34.45,20250106,4315,2.09,20250124,8440,-47.81,20241226,4315,2.09,20250124,0.00,N,432980,500,42 억,,17300,N,N,0,N,00,N
|
|
20250123,161315,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4400,-370,5,-7.76,802803535,175257,186.57,4795,4800,4400,6200,3340,4770,4581.92,0.07,0,11951,5063,4916,4833,4686,4603,4875,4645,43,1430,500,3330,5,1,8591742,378,-46.81,2.13,12,2.04,-94.00,2065.00,8440,20241226,-47.87,4400,20250123,0.00,6720,-34.52,20250106,4400,0.00,20250123,8440,-47.87,20241226,4400,0.00,20250123,0.00,N,432980,500,42 억,,5684,N,N,0,N,00,N
|
|
20250123,151313,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4420,-350,5,-7.34,750042745,163304,173.85,4795,4800,4415,6200,3340,4770,4592.91,0.07,0,14034,5063,4916,4833,4686,4603,4875,4645,43,1430,500,3330,5,1,8591742,380,-47.02,2.14,12,1.90,-94.00,2065.00,8440,20241226,-47.63,4415,20250123,0.11,6720,-34.23,20250106,4415,0.11,20250123,8440,-47.63,20241226,4415,0.11,20250123,0.00,N,432980,500,42 억,,5684,N,N,0,N,00,N
|
|
20250123,141308,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4565,-205,5,-4.30,430770485,92116,98.06,4795,4800,4560,6200,3340,4770,4676.38,0.07,0,2368,5063,4916,4833,4686,4603,4875,4645,43,1430,500,3330,5,1,8591742,392,-48.56,2.21,12,1.07,-94.00,2065.00,8440,20241226,-45.91,4560,20250123,0.11,6720,-32.07,20250106,4560,0.11,20250123,8440,-45.91,20241226,4560,0.11,20250123,0.00,N,432980,500,42 억,,5684,N,N,0,N,00,N
|
|
20250123,131312,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4675,-95,5,-1.99,245930290,52062,55.42,4795,4800,4675,6200,3340,4770,4723.79,0.07,0,-81,5063,4916,4833,4686,4603,4875,4645,43,1430,500,3330,5,1,8591742,402,-49.73,2.26,12,0.61,-94.00,2065.00,8440,20241226,-44.61,4675,20250123,0.00,6720,-30.43,20250106,4675,0.00,20250123,8440,-44.61,20241226,4675,0.00,20250123,0.00,N,432980,500,42 억,,5684,N,N,0,N,00,N
|
|
20250123,121314,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4720,-50,5,-1.05,210881455,44598,47.48,4795,4800,4680,6200,3340,4770,4728.48,0.07,0,1994,5063,4916,4833,4686,4603,4875,4645,43,1430,500,3330,5,1,8591742,406,-50.21,2.29,12,0.52,-94.00,2065.00,8440,20241226,-44.08,4680,20250123,0.85,6720,-29.76,20250106,4680,0.85,20250123,8440,-44.08,20241226,4680,0.85,20250123,0.00,N,432980,500,42 억,,5684,N,N,0,N,00,N
|
|
20250123,111303,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4730,-40,5,-0.84,188778340,39896,42.47,4795,4800,4680,6200,3340,4770,4731.75,0.07,0,1531,5063,4916,4833,4686,4603,4875,4645,43,1430,500,3330,5,1,8591742,406,-50.32,2.29,12,0.46,-94.00,2065.00,8440,20241226,-43.96,4680,20250123,1.07,6720,-29.61,20250106,4680,1.07,20250123,8440,-43.96,20241226,4680,1.07,20250123,0.00,N,432980,500,42 억,,5684,N,N,0,N,00,N
|
|
20250123,101311,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4765,-5,5,-0.10,152218480,32137,34.21,4795,4800,4680,6200,3340,4770,4736.54,0.07,0,-9,5063,4916,4833,4686,4603,4875,4645,43,1430,500,3330,5,1,8591742,409,-50.69,2.31,12,0.37,-94.00,2065.00,8440,20241226,-43.54,4680,20250123,1.82,6720,-29.09,20250106,4680,1.82,20250123,8440,-43.54,20241226,4680,1.82,20250123,0.00,N,432980,500,42 억,,5684,N,N,0,N,00,N
|
|
20250123,091314,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4710,-60,5,-1.26,83175975,17544,18.68,4795,4800,4680,6200,3340,4770,4740.97,0.07,0,650,5063,4916,4833,4686,4603,4875,4645,43,1430,500,3330,5,1,8591742,405,-50.11,2.28,12,0.20,-94.00,2065.00,8440,20241226,-44.19,4680,20250123,0.64,6720,-29.91,20250106,4680,0.64,20250123,8440,-44.19,20241226,4680,0.64,20250123,0.00,N,432980,500,42 억,,5684,N,N,0,N,00,N
|
|
20250122,161303,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4770,-140,5,-2.85,442769225,91525,66.05,4920,4980,4750,6380,3440,4910,4838.33,0.13,0,-5197,5220,5065,4935,4780,4650,5000,4715,43,1470,500,3430,5,1,8591742,410,-50.74,2.31,12,1.07,-94.00,2065.00,8440,20241226,-43.48,4750,20250122,0.42,6720,-29.02,20250106,4750,0.42,20250122,8440,-43.48,20241226,4750,0.42,20250122,0.00,N,432980,500,42 억,,10881,N,N,0,N,00,N
|
|
20250122,151306,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4775,-135,5,-2.75,390257575,80518,58.11,4920,4980,4750,6380,3440,4910,4846.84,0.13,0,-4740,5220,5065,4935,4780,4650,5000,4715,43,1470,500,3430,5,1,8591742,410,-50.80,2.31,12,0.94,-94.00,2065.00,8440,20241226,-43.42,4750,20250122,0.53,6720,-28.94,20250106,4750,0.53,20250122,8440,-43.42,20241226,4750,0.53,20250122,0.00,N,432980,500,42 억,,10881,N,N,0,N,00,N
|
|
20250122,141302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,-60,5,-1.22,239054555,48971,35.34,4920,4980,4830,6380,3440,4910,4881.55,0.13,0,-356,5220,5065,4935,4780,4650,5000,4715,43,1470,500,3430,5,1,8591742,417,-51.60,2.35,12,0.57,-94.00,2065.00,8440,20241226,-42.54,4805,20250121,0.94,6720,-27.83,20250106,4805,0.94,20250121,8440,-42.54,20241226,4805,0.94,20250121,0.00,N,432980,500,42 억,,10881,N,N,0,N,00,N
|
|
20250122,131305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4870,-40,5,-0.81,143355040,29267,21.12,4920,4980,4850,6380,3440,4910,4898.18,0.13,0,46,5220,5065,4935,4780,4650,5000,4715,43,1470,500,3430,5,1,8591742,418,-51.81,2.36,12,0.34,-94.00,2065.00,8440,20241226,-42.30,4805,20250121,1.35,6720,-27.53,20250106,4805,1.35,20250121,8440,-42.30,20241226,4805,1.35,20250121,0.00,N,432980,500,42 억,,10881,N,N,0,N,00,N
|
|
20250122,121303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4895,-15,5,-0.31,84605375,17207,12.42,4920,4980,4885,6380,3440,4910,4916.92,0.13,0,-2163,5220,5065,4935,4780,4650,5000,4715,43,1470,500,3430,5,1,8591742,421,-52.07,2.37,12,0.20,-94.00,2065.00,8440,20241226,-42.00,4805,20250121,1.87,6720,-27.16,20250106,4805,1.87,20250121,8440,-42.00,20241226,4805,1.87,20250121,0.00,N,432980,500,42 억,,10881,N,N,0,N,00,N
|
|
20250122,111305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,25,2,0.51,59267360,12039,8.69,4920,4980,4885,6380,3440,4910,4922.95,0.13,0,-498,5220,5065,4935,4780,4650,5000,4715,43,1470,500,3430,5,1,8591742,424,-52.50,2.39,12,0.14,-94.00,2065.00,8440,20241226,-41.53,4805,20250121,2.71,6720,-26.56,20250106,4805,2.71,20250121,8440,-41.53,20241226,4805,2.71,20250121,0.00,N,432980,500,42 억,,10881,N,N,0,N,00,N
|
|
20250122,101304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4935,25,2,0.51,49537355,10067,7.26,4920,4980,4885,6380,3440,4910,4920.77,0.13,0,-255,5220,5065,4935,4780,4650,5000,4715,43,1470,500,3430,5,1,8591742,424,-52.50,2.39,12,0.12,-94.00,2065.00,8440,20241226,-41.53,4805,20250121,2.71,6720,-26.56,20250106,4805,2.71,20250121,8440,-41.53,20241226,4805,2.71,20250121,0.00,N,432980,500,42 억,,10881,N,N,0,N,00,N
|
|
20250122,091306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4965,55,2,1.12,7582440,1535,1.11,4920,4980,4920,6380,3440,4910,4939.70,0.13,0,251,5220,5065,4935,4780,4650,5000,4715,43,1470,500,3430,5,1,8591742,427,-52.82,2.40,12,0.02,-94.00,2065.00,8440,20241226,-41.17,4805,20250121,3.33,6720,-26.12,20250106,4805,3.33,20250121,8440,-41.17,20241226,4805,3.33,20250121,0.00,N,432980,500,42 억,,10881,N,N,0,N,00,N
|
|
20250121,161254,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4910,-140,5,-2.77,680199915,138136,110.30,5090,5090,4805,6560,3540,5050,4924.15,0.11,0,1509,5383,5216,5113,4946,4843,5165,4895,43,1510,500,3530,5,1,8591742,422,-52.23,2.38,12,1.61,-94.00,2065.00,8440,20241226,-41.82,4805,20250121,2.19,6720,-26.93,20250106,4805,2.19,20250121,8440,-41.82,20241226,4805,2.19,20250121,0.00,N,432980,500,42 억,,9372,N,N,0,N,00,N
|
|
20250121,151258,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4950,-100,5,-1.98,646151550,131212,104.77,5090,5090,4805,6560,3540,5050,4924.49,0.11,0,1173,5383,5216,5113,4946,4843,5165,4895,43,1510,500,3530,5,1,8591742,425,-52.66,2.40,12,1.53,-94.00,2065.00,8440,20241226,-41.35,4805,20250121,3.02,6720,-26.34,20250106,4805,3.02,20250121,8440,-41.35,20241226,4805,3.02,20250121,0.00,N,432980,500,42 억,,9372,N,N,0,N,00,N
|
|
20250121,141259,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4945,-105,5,-2.08,594881425,120861,96.50,5090,5090,4805,6560,3540,5050,4922.03,0.11,0,3022,5383,5216,5113,4946,4843,5165,4895,43,1510,500,3530,5,1,8591742,425,-52.61,2.39,12,1.41,-94.00,2065.00,8440,20241226,-41.41,4805,20250121,2.91,6720,-26.41,20250106,4805,2.91,20250121,8440,-41.41,20241226,4805,2.91,20250121,0.00,N,432980,500,42 억,,9372,N,N,0,N,00,N
|
|
20250121,131257,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4930,-120,5,-2.38,550662015,111900,89.35,5090,5090,4805,6560,3540,5050,4921.02,0.11,0,3082,5383,5216,5113,4946,4843,5165,4895,43,1510,500,3530,5,1,8591742,424,-52.45,2.39,12,1.30,-94.00,2065.00,8440,20241226,-41.59,4805,20250121,2.60,6720,-26.64,20250106,4805,2.60,20250121,8440,-41.59,20241226,4805,2.60,20250121,0.00,N,432980,500,42 억,,9372,N,N,0,N,00,N
|
|
20250121,121239,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4950,-100,5,-1.98,515904295,104867,83.73,5090,5090,4805,6560,3540,5050,4919.61,0.11,0,4928,5383,5216,5113,4946,4843,5165,4895,43,1510,500,3530,5,1,8591742,425,-52.66,2.40,12,1.22,-94.00,2065.00,8440,20241226,-41.35,4805,20250121,3.02,6720,-26.34,20250106,4805,3.02,20250121,8440,-41.35,20241226,4805,3.02,20250121,0.00,N,432980,500,42 억,,9372,N,N,0,N,00,N
|
|
20250121,111151,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4930,-120,5,-2.38,417776575,85038,67.90,5090,5090,4805,6560,3540,5050,4912.82,0.11,0,5718,5383,5216,5113,4946,4843,5165,4895,43,1510,500,3530,5,1,8591742,424,-52.45,2.39,12,0.99,-94.00,2065.00,8440,20241226,-41.59,4805,20250121,2.60,6720,-26.64,20250106,4805,2.60,20250121,8440,-41.59,20241226,4805,2.60,20250121,0.00,N,432980,500,42 억,,9372,N,N,0,N,00,N
|
|
20250121,101142,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4875,-175,5,-3.47,292847305,59346,47.39,5090,5090,4805,6560,3540,5050,4934.58,0.11,0,1645,5383,5216,5113,4946,4843,5165,4895,43,1510,500,3530,5,1,8591742,419,-51.86,2.36,12,0.69,-94.00,2065.00,8440,20241226,-42.24,4805,20250121,1.46,6720,-27.46,20250106,4805,1.46,20250121,8440,-42.24,20241226,4805,1.46,20250121,0.00,N,432980,500,42 억,,9372,N,N,0,N,00,N
|
|
20250121,091258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5060,10,2,0.20,22573310,4456,3.56,5090,5090,5060,6560,3540,5050,5065.82,0.11,0,-1576,5383,5216,5113,4946,4843,5165,4895,43,1510,500,3530,10,1,8591742,435,-53.83,2.45,12,0.05,-94.00,2065.00,8440,20241226,-40.05,5010,20250120,1.00,6720,-24.70,20250106,5010,1.00,20250120,8440,-40.05,20241226,5010,1.00,20250120,0.00,N,432980,500,42 억,,9372,N,N,0,N,00,N
|
|
20250120,161244,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5050,-180,5,-3.44,626175750,123247,109.18,5250,5280,5010,6790,3670,5230,5080.60,0.07,0,2243,5523,5376,5283,5136,5043,5330,5090,43,1560,500,3660,10,1,8591742,434,-53.72,2.45,12,1.43,-94.00,2065.00,8440,20241226,-40.17,5010,20250120,0.80,6720,-24.85,20250106,5010,0.80,20250120,8440,-40.17,20241226,5010,0.80,20250120,0.00,N,432980,500,42 억,,6129,N,N,0,N,00,N
|
|
20250120,151258,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5070,-160,5,-3.06,596112650,117300,103.91,5250,5280,5010,6790,3670,5230,5081.70,0.07,0,2363,5523,5376,5283,5136,5043,5330,5090,43,1560,500,3660,10,1,8591742,436,-53.94,2.46,12,1.37,-94.00,2065.00,8440,20241226,-39.93,5010,20250120,1.20,6720,-24.55,20250106,5010,1.20,20250120,8440,-39.93,20241226,5010,1.20,20250120,0.00,N,432980,500,42 억,,6129,N,N,0,N,00,N
|
|
20250120,141255,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5070,-160,5,-3.06,542969490,106823,94.63,5250,5280,5010,6790,3670,5230,5082.61,0.07,0,4893,5523,5376,5283,5136,5043,5330,5090,43,1560,500,3660,10,1,8591742,436,-53.94,2.46,12,1.24,-94.00,2065.00,8440,20241226,-39.93,5010,20250120,1.20,6720,-24.55,20250106,5010,1.20,20250120,8440,-39.93,20241226,5010,1.20,20250120,0.00,N,432980,500,42 억,,6129,N,N,0,N,00,N
|
|
20250120,131254,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5090,-140,5,-2.68,476400480,93695,83.00,5250,5280,5010,6790,3670,5230,5084.28,0.07,0,6718,5523,5376,5283,5136,5043,5330,5090,43,1560,500,3660,10,1,8591742,437,-54.15,2.46,12,1.09,-94.00,2065.00,8440,20241226,-39.69,5010,20250120,1.60,6720,-24.26,20250106,5010,1.60,20250120,8440,-39.69,20241226,5010,1.60,20250120,0.00,N,432980,500,42 억,,6129,N,N,0,N,00,N
|
|
20250120,121258,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5080,-150,5,-2.87,405492010,79717,70.62,5250,5280,5010,6790,3670,5230,5086.28,0.07,0,4501,5523,5376,5283,5136,5043,5330,5090,43,1560,500,3660,10,1,8591742,436,-54.04,2.46,12,0.93,-94.00,2065.00,8440,20241226,-39.81,5010,20250120,1.40,6720,-24.40,20250106,5010,1.40,20250120,8440,-39.81,20241226,5010,1.40,20250120,0.00,N,432980,500,42 억,,6129,N,N,0,N,00,N
|
|
20250120,111257,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5080,-150,5,-2.87,358319390,70427,62.39,5250,5280,5010,6790,3670,5230,5087.41,0.07,0,4903,5523,5376,5283,5136,5043,5330,5090,43,1560,500,3660,10,1,8591742,436,-54.04,2.46,12,0.82,-94.00,2065.00,8440,20241226,-39.81,5010,20250120,1.40,6720,-24.40,20250106,5010,1.40,20250120,8440,-39.81,20241226,5010,1.40,20250120,0.00,N,432980,500,42 억,,6129,N,N,0,N,00,N
|
|
20250120,101256,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5060,-170,5,-3.25,292653110,57449,50.89,5250,5280,5010,6790,3670,5230,5093.66,0.07,0,4665,5523,5376,5283,5136,5043,5330,5090,43,1560,500,3660,10,1,8591742,435,-53.83,2.45,12,0.67,-94.00,2065.00,8440,20241226,-40.05,5010,20250120,1.00,6720,-24.70,20250106,5010,1.00,20250120,8440,-40.05,20241226,5010,1.00,20250120,0.00,N,432980,500,42 억,,6129,N,N,0,N,00,N
|
|
20250120,091257,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5080,-150,5,-2.87,108987810,21187,18.77,5250,5280,5020,6790,3670,5230,5143.27,0.07,0,2243,5523,5376,5283,5136,5043,5330,5090,43,1560,500,3660,10,1,8591742,436,-54.04,2.46,12,0.25,-94.00,2065.00,8440,20241226,-39.81,5020,20250120,1.20,6720,-24.40,20250106,5020,1.20,20250120,8440,-39.81,20241226,5020,1.20,20250120,0.00,N,432980,500,42 억,,6129,N,N,0,N,00,N
|
|
20250117,161251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,589912110,111216,107.19,5390,5430,5190,6790,3670,5230,5304.62,0.20,0,-11451,5430,5330,5280,5180,5130,5305,5155,43,1560,500,3660,10,1,8591742,449,-55.64,2.53,12,1.29,-94.00,2065.00,8440,20241226,-38.03,5150,20250115,1.55,6720,-22.17,20250106,5150,1.55,20250115,8440,-38.03,20241226,5150,1.55,20250115,0.00,N,432980,500,42 억,,17580,N,N,0,N,00,N
|
|
20250117,151247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-40,5,-0.76,571639960,107718,103.82,5390,5430,5190,6790,3670,5230,5306.82,0.20,0,-10563,5430,5330,5280,5180,5130,5305,5155,43,1560,500,3660,10,1,8591742,446,-55.21,2.51,12,1.25,-94.00,2065.00,8440,20241226,-38.51,5150,20250115,0.78,6720,-22.77,20250106,5150,0.78,20250115,8440,-38.51,20241226,5150,0.78,20250115,0.00,N,432980,500,42 억,,17580,N,N,0,N,00,N
|
|
20250117,141254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,10,2,0.19,508461500,95621,92.16,5390,5430,5220,6790,3670,5230,5317.47,0.20,0,-8652,5430,5330,5280,5180,5130,5305,5155,43,1560,500,3660,10,1,8591742,450,-55.74,2.54,12,1.11,-94.00,2065.00,8440,20241226,-37.91,5150,20250115,1.75,6720,-22.02,20250106,5150,1.75,20250115,8440,-37.91,20241226,5150,1.75,20250115,0.00,N,432980,500,42 억,,17580,N,N,0,N,00,N
|
|
20250117,131254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,30,2,0.57,469610350,88206,85.01,5390,5430,5220,6790,3670,5230,5324.02,0.20,0,-8448,5430,5330,5280,5180,5130,5305,5155,43,1560,500,3660,10,1,8591742,452,-55.96,2.55,12,1.03,-94.00,2065.00,8440,20241226,-37.68,5150,20250115,2.14,6720,-21.73,20250106,5150,2.14,20250115,8440,-37.68,20241226,5150,2.14,20250115,0.00,N,432980,500,42 억,,17580,N,N,0,N,00,N
|
|
20250117,121255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5250,20,2,0.38,456224420,85653,82.55,5390,5430,5220,6790,3670,5230,5326.43,0.20,0,-8342,5430,5330,5280,5180,5130,5305,5155,43,1560,500,3660,10,1,8591742,451,-55.85,2.54,12,1.00,-94.00,2065.00,8440,20241226,-37.80,5150,20250115,1.94,6720,-21.88,20250106,5150,1.94,20250115,8440,-37.80,20241226,5150,1.94,20250115,0.00,N,432980,500,42 억,,17580,N,N,0,N,00,N
|
|
20250117,111257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,30,2,0.57,442385530,83020,80.02,5390,5430,5220,6790,3670,5230,5328.66,0.20,0,-8034,5430,5330,5280,5180,5130,5305,5155,43,1560,500,3660,10,1,8591742,452,-55.96,2.55,12,0.97,-94.00,2065.00,8440,20241226,-37.68,5150,20250115,2.14,6720,-21.73,20250106,5150,2.14,20250115,8440,-37.68,20241226,5150,2.14,20250115,0.00,N,432980,500,42 억,,17580,N,N,0,N,00,N
|
|
20250117,101254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,60,2,1.15,354545650,66264,63.87,5390,5430,5230,6790,3670,5230,5350.50,0.20,0,-8854,5430,5330,5280,5180,5130,5305,5155,43,1560,500,3660,10,1,8591742,455,-56.28,2.56,12,0.77,-94.00,2065.00,8440,20241226,-37.32,5150,20250115,2.72,6720,-21.28,20250106,5150,2.72,20250115,8440,-37.32,20241226,5150,2.72,20250115,0.00,N,432980,500,42 억,,17580,N,N,0,N,00,N
|
|
20250117,091255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,180,2,3.44,145327260,27032,26.05,5390,5430,5320,6790,3670,5230,5376.12,0.20,0,-4462,5430,5330,5280,5180,5130,5305,5155,43,1560,500,3660,10,1,8591742,465,-57.55,2.62,12,0.31,-94.00,2065.00,8440,20241226,-35.90,5150,20250115,5.05,6720,-19.49,20250106,5150,5.05,20250115,8440,-35.90,20241226,5150,5.05,20250115,0.00,N,432980,500,42 억,,17580,N,N,0,N,00,N
|
|
20250116,161246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5230,0,3,0.00,499998540,94603,39.24,5250,5380,5230,6790,3670,5230,5287.14,0.16,0,3429,5803,5516,5333,5046,4863,5425,4955,43,1560,500,3660,10,1,8591742,449,-55.64,2.53,12,1.10,-94.00,2065.00,8440,20241226,-38.03,5150,20250115,1.55,6720,-22.17,20250106,5150,1.55,20250115,8440,-38.03,20241226,5150,1.55,20250115,0.00,N,432980,500,42 억,,14041,N,N,0,N,00,N
|
|
20250116,151143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,60,2,1.15,448737440,84816,35.18,5250,5380,5240,6790,3670,5230,5290.78,0.16,0,3593,5803,5516,5333,5046,4863,5425,4955,43,1560,500,3660,10,1,8591742,455,-56.28,2.56,12,0.99,-94.00,2065.00,8440,20241226,-37.32,5150,20250115,2.72,6720,-21.28,20250106,5150,2.72,20250115,8440,-37.32,20241226,5150,2.72,20250115,0.00,N,432980,500,42 억,,14041,N,N,0,N,00,N
|
|
20250116,141251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,50,2,0.96,371192850,70099,29.08,5250,5380,5240,6790,3670,5230,5295.35,0.16,0,3006,5803,5516,5333,5046,4863,5425,4955,43,1560,500,3660,10,1,8591742,454,-56.17,2.56,12,0.82,-94.00,2065.00,8440,20241226,-37.44,5150,20250115,2.52,6720,-21.43,20250106,5150,2.52,20250115,8440,-37.44,20241226,5150,2.52,20250115,0.00,N,432980,500,42 억,,14041,N,N,0,N,00,N
|
|
20250116,131251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,90,2,1.72,324777010,61281,25.42,5250,5380,5240,6790,3670,5230,5299.90,0.16,0,2716,5803,5516,5333,5046,4863,5425,4955,43,1560,500,3660,10,1,8591742,457,-56.60,2.58,12,0.71,-94.00,2065.00,8440,20241226,-36.97,5150,20250115,3.30,6720,-20.83,20250106,5150,3.30,20250115,8440,-36.97,20241226,5150,3.30,20250115,0.00,N,432980,500,42 억,,14041,N,N,0,N,00,N
|
|
20250116,121251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5300,70,2,1.34,279089190,52655,21.84,5250,5380,5240,6790,3670,5230,5300.45,0.16,0,3954,5803,5516,5333,5046,4863,5425,4955,43,1560,500,3660,10,1,8591742,455,-56.38,2.57,12,0.61,-94.00,2065.00,8440,20241226,-37.20,5150,20250115,2.91,6720,-21.13,20250106,5150,2.91,20250115,8440,-37.20,20241226,5150,2.91,20250115,0.00,N,432980,500,42 억,,14041,N,N,0,N,00,N
|
|
20250116,111251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,40,2,0.76,254849940,48063,19.94,5250,5380,5240,6790,3670,5230,5302.54,0.16,0,3415,5803,5516,5333,5046,4863,5425,4955,43,1560,500,3660,10,1,8591742,453,-56.06,2.55,12,0.56,-94.00,2065.00,8440,20241226,-37.56,5150,20250115,2.33,6720,-21.58,20250106,5150,2.33,20250115,8440,-37.56,20241226,5150,2.33,20250115,0.00,N,432980,500,42 억,,14041,N,N,0,N,00,N
|
|
20250116,101253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,90,2,1.72,159678680,30075,12.48,5250,5380,5240,6790,3670,5230,5309.58,0.16,0,2587,5803,5516,5333,5046,4863,5425,4955,43,1560,500,3660,10,1,8591742,457,-56.60,2.58,12,0.35,-94.00,2065.00,8440,20241226,-36.97,5150,20250115,3.30,6720,-20.83,20250106,5150,3.30,20250115,8440,-36.97,20241226,5150,3.30,20250115,0.00,N,432980,500,42 억,,14041,N,N,0,N,00,N
|
|
20250116,091255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,30,2,0.57,40072060,7586,3.15,5250,5370,5240,6790,3670,5230,5282.97,0.16,0,716,5803,5516,5333,5046,4863,5425,4955,43,1560,500,3660,10,1,8591742,452,-55.96,2.55,12,0.09,-94.00,2065.00,8440,20241226,-37.68,5150,20250115,2.14,6720,-21.73,20250106,5150,2.14,20250115,8440,-37.68,20241226,5150,2.14,20250115,0.00,N,432980,500,42 억,,14041,N,N,0,N,00,N
|
|
20250115,161247,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5230,-390,5,-6.94,1260216320,235746,25.19,5510,5620,5150,7300,3940,5620,5346.05,0.32,0,-13225,6400,6010,5600,5210,4800,6205,5405,43,1680,500,3930,10,1,8591742,449,-55.64,2.53,12,2.74,-94.00,2065.00,8440,20241226,-38.03,5150,20250115,1.55,6720,-22.17,20250106,5150,1.55,20250115,8440,-38.03,20241226,5150,1.55,20250115,0.00,N,432980,500,42 억,,27306,N,N,0,N,00,N
|
|
20250115,151248,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5250,-370,5,-6.58,1165884510,217748,23.27,5510,5620,5150,7300,3940,5620,5354.00,0.32,0,-11180,6400,6010,5600,5210,4800,6205,5405,43,1680,500,3930,10,1,8591742,451,-55.85,2.54,12,2.53,-94.00,2065.00,8440,20241226,-37.80,5150,20250115,1.94,6720,-21.88,20250106,5150,1.94,20250115,8440,-37.80,20241226,5150,1.94,20250115,0.00,N,432980,500,42 억,,27306,N,N,0,N,00,N
|
|
20250115,141243,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5270,-350,5,-6.23,1034529880,192779,20.60,5510,5620,5150,7300,3940,5620,5366.10,0.32,0,-8326,6400,6010,5600,5210,4800,6205,5405,43,1680,500,3930,10,1,8591742,453,-56.06,2.55,12,2.24,-94.00,2065.00,8440,20241226,-37.56,5150,20250115,2.33,6720,-21.58,20250106,5150,2.33,20250115,8440,-37.56,20241226,5150,2.33,20250115,0.00,N,432980,500,42 억,,27306,N,N,0,N,00,N
|
|
20250115,131251,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5350,-270,5,-4.80,878224880,163119,17.43,5510,5620,5150,7300,3940,5620,5383.62,0.32,0,-5066,6400,6010,5600,5210,4800,6205,5405,43,1680,500,3930,10,1,8591742,460,-56.91,2.59,12,1.90,-94.00,2065.00,8440,20241226,-36.61,5150,20250115,3.88,6720,-20.39,20250106,5150,3.88,20250115,8440,-36.61,20241226,5150,3.88,20250115,0.00,N,432980,500,42 억,,27306,N,N,0,N,00,N
|
|
20250115,121235,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5380,-240,5,-4.27,837150270,155413,16.61,5510,5620,5150,7300,3940,5620,5386.27,0.32,0,-5598,6400,6010,5600,5210,4800,6205,5405,43,1680,500,3930,10,1,8591742,462,-57.23,2.61,12,1.81,-94.00,2065.00,8440,20241226,-36.26,5150,20250115,4.47,6720,-19.94,20250106,5150,4.47,20250115,8440,-36.26,20241226,5150,4.47,20250115,0.00,N,432980,500,42 억,,27306,N,N,0,N,00,N
|
|
20250115,111247,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5370,-250,5,-4.45,749337260,138953,14.85,5510,5620,5150,7300,3940,5620,5392.36,0.32,0,-5261,6400,6010,5600,5210,4800,6205,5405,43,1680,500,3930,10,1,8591742,461,-57.13,2.60,12,1.62,-94.00,2065.00,8440,20241226,-36.37,5150,20250115,4.27,6720,-20.09,20250106,5150,4.27,20250115,8440,-36.37,20241226,5150,4.27,20250115,0.00,N,432980,500,42 억,,27306,N,N,0,N,00,N
|
|
20250115,101246,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5350,-270,5,-4.80,658870390,122085,13.05,5510,5620,5150,7300,3940,5620,5396.39,0.32,0,-2913,6400,6010,5600,5210,4800,6205,5405,43,1680,500,3930,10,1,8591742,460,-56.91,2.59,12,1.42,-94.00,2065.00,8440,20241226,-36.61,5150,20250115,3.88,6720,-20.39,20250106,5150,3.88,20250115,8440,-36.61,20241226,5150,3.88,20250115,0.00,N,432980,500,42 억,,27306,N,N,0,N,00,N
|
|
20250115,091251,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-120,5,-2.14,175059500,31801,3.40,5510,5620,5450,7300,3940,5620,5504.00,0.32,0,4241,6400,6010,5600,5210,4800,6205,5405,43,1680,500,3930,10,1,8591742,473,-58.51,2.66,12,0.37,-94.00,2065.00,8440,20241226,-34.83,5190,20250114,5.97,6720,-18.15,20250106,5190,5.97,20250114,8440,-34.83,20241226,5190,5.97,20250114,0.00,N,432980,500,42 억,,27306,N,N,0,N,00,N
|
|
20250114,161228,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5620,410,2,7.87,5254544990,924818,421.70,5210,5990,5190,6770,3650,5210,5682.08,0.11,0,18230,5816,5512,5356,5052,4896,5435,4975,43,1560,500,3640,10,1,8591742,483,-59.79,2.72,12,10.76,-94.00,2065.00,8440,20241226,-33.41,5190,20250114,8.29,6720,-16.37,20250106,5190,8.29,20250114,8440,-33.41,20241226,5190,8.29,20250114,0.00,N,432980,500,42 억,,9062,N,N,0,N,00,N
|
|
20250114,151246,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5540,330,2,6.33,5055371600,889141,405.43,5210,5990,5190,6770,3650,5210,5685.82,0.11,0,20405,5816,5512,5356,5052,4896,5435,4975,43,1560,500,3640,10,1,8591742,476,-58.94,2.68,12,10.35,-94.00,2065.00,8440,20241226,-34.36,5190,20250114,6.74,6720,-17.56,20250106,5190,6.74,20250114,8440,-34.36,20241226,5190,6.74,20250114,0.00,N,432980,500,42 억,,9062,N,N,0,N,00,N
|
|
20250114,141241,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5900,690,2,13.24,2592094240,459349,209.45,5210,5990,5190,6770,3650,5210,5643.22,0.11,0,-6718,5816,5512,5356,5052,4896,5435,4975,43,1560,500,3640,10,1,8591742,507,-62.77,2.86,12,5.35,-94.00,2065.00,8440,20241226,-30.09,5190,20250114,13.68,6720,-12.20,20250106,5190,13.68,20250114,8440,-30.09,20241226,5190,13.68,20250114,0.00,N,432980,500,42 억,,9062,N,N,0,N,00,N
|
|
20250114,131240,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5290,80,2,1.54,667448890,125374,57.17,5210,5500,5190,6770,3650,5210,5323.90,0.11,0,-5309,5816,5512,5356,5052,4896,5435,4975,43,1560,500,3640,10,1,8591742,455,-56.28,2.56,12,1.46,-94.00,2065.00,8440,20241226,-37.32,5190,20250114,1.93,6720,-21.28,20250106,5190,1.93,20250114,8440,-37.32,20241226,5190,1.93,20250114,0.00,N,432980,500,42 억,,9062,N,N,0,N,00,N
|
|
20250114,121236,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5270,60,2,1.15,583121010,109304,49.84,5210,5500,5190,6770,3650,5210,5335.15,0.11,0,-3065,5816,5512,5356,5052,4896,5435,4975,43,1560,500,3640,10,1,8591742,453,-56.06,2.55,12,1.27,-94.00,2065.00,8440,20241226,-37.56,5190,20250114,1.54,6720,-21.58,20250106,5190,1.54,20250114,8440,-37.56,20241226,5190,1.54,20250114,0.00,N,432980,500,42 억,,9062,N,N,0,N,00,N
|
|
20250114,111234,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5300,90,2,1.73,558713400,104692,47.74,5210,5500,5190,6770,3650,5210,5337.05,0.11,0,-3144,5816,5512,5356,5052,4896,5435,4975,43,1560,500,3640,10,1,8591742,455,-56.38,2.57,12,1.22,-94.00,2065.00,8440,20241226,-37.20,5190,20250114,2.12,6720,-21.13,20250106,5190,2.12,20250114,8440,-37.20,20241226,5190,2.12,20250114,0.00,N,432980,500,42 억,,9062,N,N,0,N,00,N
|
|
20250114,101234,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5370,160,2,3.07,473104780,88528,40.37,5210,5500,5190,6770,3650,5210,5344.52,0.11,0,-3667,5816,5512,5356,5052,4896,5435,4975,43,1560,500,3640,10,1,8591742,461,-57.13,2.60,12,1.03,-94.00,2065.00,8440,20241226,-36.37,5190,20250114,3.47,6720,-20.09,20250106,5190,3.47,20250114,8440,-36.37,20241226,5190,3.47,20250114,0.00,N,432980,500,42 억,,9062,N,N,0,N,00,N
|
|
20250114,091240,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5280,70,2,1.34,74371150,14170,6.46,5210,5290,5190,6770,3650,5210,5249.21,0.11,0,-963,5816,5512,5356,5052,4896,5435,4975,43,1560,500,3640,10,1,8591742,454,-56.17,2.56,12,0.16,-94.00,2065.00,8440,20241226,-37.44,5190,20250114,1.73,6720,-21.43,20250106,5190,1.73,20250114,8440,-37.44,20241226,5190,1.73,20250114,0.00,N,432980,500,42 억,,9062,N,N,0,N,00,N
|
|
20250113,161221,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5210,-220,5,-4.05,1136154290,209352,77.36,5430,5660,5200,7050,3810,5430,5428.56,0.03,0,6299,5803,5616,5523,5336,5243,5570,5290,43,1620,500,3800,10,1,8591742,448,-55.43,2.52,12,2.44,-94.00,2065.00,8440,20241226,-38.27,5200,20250113,0.19,6720,-22.47,20250106,5200,0.19,20250113,8440,-38.27,20241226,5200,0.19,20250113,0.00,N,432980,500,42 억,,2783,N,N,0,N,00,N
|
|
20250113,151229,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5240,-190,5,-3.50,1041288690,191181,70.64,5430,5660,5200,7050,3810,5430,5446.62,0.03,0,6421,5803,5616,5523,5336,5243,5570,5290,43,1620,500,3800,10,1,8591742,450,-55.74,2.54,12,2.23,-94.00,2065.00,8440,20241226,-37.91,5200,20250113,0.77,6720,-22.02,20250106,5200,0.77,20250113,8440,-37.91,20241226,5200,0.77,20250113,0.00,N,432980,500,42 억,,2783,N,N,0,N,00,N
|
|
20250113,141204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,10,2,0.18,764331650,138822,51.30,5430,5660,5390,7050,3810,5430,5505.87,0.03,0,3815,5803,5616,5523,5336,5243,5570,5290,43,1620,500,3800,10,1,8591742,467,-57.87,2.63,12,1.62,-94.00,2065.00,8440,20241226,-35.55,5300,20250103,2.64,6720,-19.05,20250106,5300,2.64,20250103,8440,-35.55,20241226,5300,2.64,20250103,0.00,N,432980,500,42 억,,2783,N,N,0,N,00,N
|
|
20250113,131210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,40,2,0.74,655992830,118792,43.90,5430,5660,5390,7050,3810,5430,5522.24,0.03,0,935,5803,5616,5523,5336,5243,5570,5290,43,1620,500,3800,10,1,8591742,470,-58.19,2.65,12,1.38,-94.00,2065.00,8440,20241226,-35.19,5300,20250103,3.21,6720,-18.60,20250106,5300,3.21,20250103,8440,-35.19,20241226,5300,3.21,20250103,0.00,N,432980,500,42 억,,2783,N,N,0,N,00,N
|
|
20250113,121214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,120,2,2.21,586582290,106077,39.20,5430,5660,5390,7050,3810,5430,5529.83,0.03,0,-1212,5803,5616,5523,5336,5243,5570,5290,43,1620,500,3800,10,1,8591742,477,-59.04,2.69,12,1.23,-94.00,2065.00,8440,20241226,-34.24,5300,20250103,4.72,6720,-17.41,20250106,5300,4.72,20250103,8440,-34.24,20241226,5300,4.72,20250103,0.00,N,432980,500,42 억,,2783,N,N,0,N,00,N
|
|
20250113,111211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,50,2,0.92,517198800,93496,34.55,5430,5660,5390,7050,3810,5430,5531.83,0.03,0,-1172,5803,5616,5523,5336,5243,5570,5290,43,1620,500,3800,10,1,8591742,471,-58.30,2.65,12,1.09,-94.00,2065.00,8440,20241226,-35.07,5300,20250103,3.40,6720,-18.45,20250106,5300,3.40,20250103,8440,-35.07,20241226,5300,3.40,20250103,0.00,N,432980,500,42 억,,2783,N,N,0,N,00,N
|
|
20250113,101212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,150,2,2.76,410936270,74160,27.40,5430,5660,5390,7050,3810,5430,5541.29,0.03,0,-686,5803,5616,5523,5336,5243,5570,5290,43,1620,500,3800,10,1,8591742,479,-59.36,2.70,12,0.86,-94.00,2065.00,8440,20241226,-33.89,5300,20250103,5.28,6720,-16.96,20250106,5300,5.28,20250103,8440,-33.89,20241226,5300,5.28,20250103,0.00,N,432980,500,42 억,,2783,N,N,0,N,00,N
|
|
20250113,091217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,60,2,1.10,106161470,19541,7.22,5430,5500,5390,7050,3810,5430,5432.76,0.03,0,955,5803,5616,5523,5336,5243,5570,5290,43,1620,500,3800,10,1,8591742,472,-58.40,2.66,12,0.23,-94.00,2065.00,8440,20241226,-34.95,5300,20250103,3.58,6720,-18.30,20250106,5300,3.58,20250103,8440,-34.95,20241226,5300,3.58,20250103,0.00,N,432980,500,42 억,,2783,N,N,0,N,00,N
|
|
20250110,161150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,-320,5,-5.57,1479779280,267365,44.77,5700,5710,5430,7470,4030,5750,5534.84,0.02,0,1362,6396,6072,5856,5532,5316,5965,5425,43,1720,500,4020,10,1,8591742,467,-57.77,2.63,12,3.11,-94.00,2065.00,8440,20241226,-35.66,5300,20250103,2.45,6720,-19.20,20250106,5300,2.45,20250103,8440,-35.66,20241226,5300,2.45,20250103,0.00,N,432980,500,42 억,,1421,N,N,0,N,00,N
|
|
20250110,151159,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-270,5,-4.70,1354964000,244470,40.94,5700,5710,5430,7470,4030,5750,5542.46,0.02,0,4412,6396,6072,5856,5532,5316,5965,5425,43,1720,500,4020,10,1,8591742,471,-58.30,2.65,12,2.85,-94.00,2065.00,8440,20241226,-35.07,5300,20250103,3.40,6720,-18.45,20250106,5300,3.40,20250103,8440,-35.07,20241226,5300,3.40,20250103,0.00,N,432980,500,42 억,,1421,N,N,0,N,00,N
|
|
20250110,141205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-200,5,-3.48,1154069060,207993,34.83,5700,5710,5430,7470,4030,5750,5548.60,0.02,0,3193,6396,6072,5856,5532,5316,5965,5425,43,1720,500,4020,10,1,8591742,477,-59.04,2.69,12,2.42,-94.00,2065.00,8440,20241226,-34.24,5300,20250103,4.72,6720,-17.41,20250106,5300,4.72,20250103,8440,-34.24,20241226,5300,4.72,20250103,0.00,N,432980,500,42 억,,1421,N,N,0,N,00,N
|
|
20250110,131205,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,-220,5,-3.83,1029756290,185545,31.07,5700,5710,5430,7470,4030,5750,5549.90,0.02,0,2118,6396,6072,5856,5532,5316,5965,5425,43,1720,500,4020,10,1,8591742,475,-58.83,2.68,12,2.16,-94.00,2065.00,8440,20241226,-34.48,5300,20250103,4.34,6720,-17.71,20250106,5300,4.34,20250103,8440,-34.48,20241226,5300,4.34,20250103,0.00,N,432980,500,42 억,,1421,N,N,0,N,00,N
|
|
20250110,121206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-250,5,-4.35,946543520,170489,28.55,5700,5710,5430,7470,4030,5750,5551.93,0.02,0,3892,6396,6072,5856,5532,5316,5965,5425,43,1720,500,4020,10,1,8591742,473,-58.51,2.66,12,1.98,-94.00,2065.00,8440,20241226,-34.83,5300,20250103,3.77,6720,-18.15,20250106,5300,3.77,20250103,8440,-34.83,20241226,5300,3.77,20250103,0.00,N,432980,500,42 억,,1421,N,N,0,N,00,N
|
|
20250110,111203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-260,5,-4.52,832715820,149877,25.10,5700,5710,5430,7470,4030,5750,5555.99,0.02,0,7284,6396,6072,5856,5532,5316,5965,5425,43,1720,500,4020,10,1,8591742,472,-58.40,2.66,12,1.74,-94.00,2065.00,8440,20241226,-34.95,5300,20250103,3.58,6720,-18.30,20250106,5300,3.58,20250103,8440,-34.95,20241226,5300,3.58,20250103,0.00,N,432980,500,42 억,,1421,N,N,0,N,00,N
|
|
20250110,101200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,-220,5,-3.83,552112450,98825,16.55,5700,5710,5490,7470,4030,5750,5586.77,0.02,0,6844,6396,6072,5856,5532,5316,5965,5425,43,1720,500,4020,10,1,8591742,475,-58.83,2.68,12,1.15,-94.00,2065.00,8440,20241226,-34.48,5300,20250103,4.34,6720,-17.71,20250106,5300,4.34,20250103,8440,-34.48,20241226,5300,4.34,20250103,0.00,N,432980,500,42 억,,1421,N,N,0,N,00,N
|
|
20250110,091206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,-70,5,-1.22,105691840,18627,3.12,5700,5710,5640,7470,4030,5750,5674.12,0.02,0,1056,6396,6072,5856,5532,5316,5965,5425,43,1720,500,4020,10,1,8591742,488,-60.43,2.75,12,0.22,-94.00,2065.00,8440,20241226,-32.70,5300,20250103,7.17,6720,-15.48,20250106,5300,7.17,20250103,8440,-32.70,20241226,5300,7.17,20250103,0.00,N,432980,500,42 억,,1421,N,N,0,N,00,N
|
|
20250109,161153,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,-250,5,-4.17,3487877220,584610,50.44,6070,6180,5640,7800,4200,6000,5966.43,0.22,0,-17644,6713,6356,6143,5786,5573,6250,5680,43,1800,500,4200,10,1,8591742,494,-61.17,2.78,12,6.80,-94.00,2065.00,8440,20241226,-31.87,5300,20250103,8.49,6720,-14.43,20250106,5300,8.49,20250103,8440,-31.87,20241226,5300,8.49,20250103,0.00,N,432980,500,42 억,,18995,N,N,0,N,00,N
|
|
20250109,151150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,-280,5,-4.67,3377085650,565342,48.77,6070,6180,5640,7800,4200,6000,5973.53,0.22,0,-16760,6713,6356,6143,5786,5573,6250,5680,43,1800,500,4200,10,1,8591742,491,-60.85,2.77,12,6.58,-94.00,2065.00,8440,20241226,-32.23,5300,20250103,7.92,6720,-14.88,20250106,5300,7.92,20250103,8440,-32.23,20241226,5300,7.92,20250103,0.00,N,432980,500,42 억,,18995,N,N,0,N,00,N
|
|
20250109,141158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5690,-310,5,-5.17,3255476080,544004,46.93,6070,6180,5640,7800,4200,6000,5984.29,0.22,0,-16735,6713,6356,6143,5786,5573,6250,5680,43,1800,500,4200,10,1,8591742,489,-60.53,2.76,12,6.33,-94.00,2065.00,8440,20241226,-32.58,5300,20250103,7.36,6720,-15.33,20250106,5300,7.36,20250103,8440,-32.58,20241226,5300,7.36,20250103,0.00,N,432980,500,42 억,,18995,N,N,0,N,00,N
|
|
20250109,131157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-260,5,-4.33,3017775420,502260,43.33,6070,6180,5700,7800,4200,6000,6008.39,0.22,0,-16189,6713,6356,6143,5786,5573,6250,5680,43,1800,500,4200,10,1,8591742,493,-61.06,2.78,12,5.85,-94.00,2065.00,8440,20241226,-31.99,5300,20250103,8.30,6720,-14.58,20250106,5300,8.30,20250103,8440,-31.99,20241226,5300,8.30,20250103,0.00,N,432980,500,42 억,,18995,N,N,0,N,00,N
|
|
20250109,121157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,-210,5,-3.50,2886425540,479390,41.36,6070,6180,5700,7800,4200,6000,6021.04,0.22,0,-17031,6713,6356,6143,5786,5573,6250,5680,43,1800,500,4200,10,1,8591742,497,-61.60,2.80,12,5.58,-94.00,2065.00,8440,20241226,-31.40,5300,20250103,9.25,6720,-13.84,20250106,5300,9.25,20250103,8440,-31.40,20241226,5300,9.25,20250103,0.00,N,432980,500,42 억,,18995,N,N,0,N,00,N
|
|
20250109,111202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,0,3,0.00,2404613750,396539,34.21,6070,6180,5960,7800,4200,6000,6064.00,0.22,0,-16842,6713,6356,6143,5786,5573,6250,5680,43,1800,500,4200,10,1,8591742,516,-63.83,2.91,12,4.62,-94.00,2065.00,8440,20241226,-28.91,5300,20250103,13.21,6720,-10.71,20250106,5300,13.21,20250103,8440,-28.91,20241226,5300,13.21,20250103,0.00,N,432980,500,42 억,,18995,N,N,0,N,00,N
|
|
20250109,101200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,40,2,0.67,2103588220,346296,29.88,6070,6180,5980,7800,4200,6000,6074.54,0.22,0,-15681,6713,6356,6143,5786,5573,6250,5680,43,1800,500,4200,10,1,8591742,519,-64.26,2.92,12,4.03,-94.00,2065.00,8440,20241226,-28.44,5300,20250103,13.96,6720,-10.12,20250106,5300,13.96,20250103,8440,-28.44,20241226,5300,13.96,20250103,0.00,N,432980,500,42 억,,18995,N,N,0,N,00,N
|
|
20250109,091203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,40,2,0.67,1130764790,185696,16.02,6070,6180,5980,7800,4200,6000,6089.33,0.22,0,-13670,6713,6356,6143,5786,5573,6250,5680,43,1800,500,4200,10,1,8591742,519,-64.26,2.92,12,2.16,-94.00,2065.00,8440,20241226,-28.44,5300,20250103,13.96,6720,-10.12,20250106,5300,13.96,20250103,8440,-28.44,20241226,5300,13.96,20250103,0.00,N,432980,500,42 억,,18995,N,N,0,N,00,N
|
|
20250108,161146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-230,5,-3.69,7063798220,1122600,84.43,6400,6500,5930,8090,4370,6230,6292.78,0.38,0,-12845,6556,6392,6166,6002,5776,6280,5890,43,1860,500,4360,10,1,8591742,516,-63.83,2.91,12,13.07,-94.00,2065.00,8440,20241226,-28.91,5300,20250103,13.21,6720,-10.71,20250106,5300,13.21,20250103,8440,-28.91,20241226,5300,13.21,20250103,0.00,N,432980,500,42 억,,32516,N,N,0,N,00,N
|
|
20250108,151151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,-270,5,-4.33,6726833670,1066367,80.20,6400,6500,5930,8090,4370,6230,6308.45,0.38,0,-10704,6556,6392,6166,6002,5776,6280,5890,43,1860,500,4360,10,1,8591742,512,-63.40,2.89,12,12.41,-94.00,2065.00,8440,20241226,-29.38,5300,20250103,12.45,6720,-11.31,20250106,5300,12.45,20250103,8440,-29.38,20241226,5300,12.45,20250103,0.00,N,432980,500,42 억,,32516,N,N,0,N,00,N
|
|
20250108,141155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-80,5,-1.28,6027740120,951040,71.53,6400,6500,6100,8090,4370,6230,6338.48,0.38,0,-4172,6556,6392,6166,6002,5776,6280,5890,43,1860,500,4360,10,1,8591742,528,-65.43,2.98,12,11.07,-94.00,2065.00,8440,20241226,-27.13,5300,20250103,16.04,6720,-8.48,20250106,5300,16.04,20250103,8440,-27.13,20241226,5300,16.04,20250103,0.00,N,432980,500,42 억,,32516,N,N,0,N,00,N
|
|
20250108,131152,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-40,5,-0.64,5825222850,918073,69.05,6400,6500,6100,8090,4370,6230,6345.52,0.38,0,-4291,6556,6392,6166,6002,5776,6280,5890,43,1860,500,4360,10,1,8591742,532,-65.85,3.00,12,10.69,-94.00,2065.00,8440,20241226,-26.66,5300,20250103,16.79,6720,-7.89,20250106,5300,16.79,20250103,8440,-26.66,20241226,5300,16.79,20250103,0.00,N,432980,500,42 억,,32516,N,N,0,N,00,N
|
|
20250108,121149,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-30,5,-0.48,5593225970,880422,66.21,6400,6500,6100,8090,4370,6230,6353.41,0.38,0,-4826,6556,6392,6166,6002,5776,6280,5890,43,1860,500,4360,10,1,8591742,533,-65.96,3.00,12,10.25,-94.00,2065.00,8440,20241226,-26.54,5300,20250103,16.98,6720,-7.74,20250106,5300,16.98,20250103,8440,-26.54,20241226,5300,16.98,20250103,0.00,N,432980,500,42 억,,32516,N,N,0,N,00,N
|
|
20250108,111151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-20,5,-0.32,5152150660,809799,60.90,6400,6500,6100,8090,4370,6230,6362.87,0.38,0,6824,6556,6392,6166,6002,5776,6280,5890,43,1860,500,4360,10,1,8591742,534,-66.06,3.01,12,9.43,-94.00,2065.00,8440,20241226,-26.42,5300,20250103,17.17,6720,-7.59,20250106,5300,17.17,20250103,8440,-26.42,20241226,5300,17.17,20250103,0.00,N,432980,500,42 억,,32516,N,N,0,N,00,N
|
|
20250108,101151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-30,5,-0.48,4587334490,718325,54.02,6400,6500,6160,8090,4370,6230,6386.97,0.38,0,7194,6556,6392,6166,6002,5776,6280,5890,43,1860,500,4360,10,1,8591742,533,-65.96,3.00,12,8.36,-94.00,2065.00,8440,20241226,-26.54,5300,20250103,16.98,6720,-7.74,20250106,5300,16.98,20250103,8440,-26.54,20241226,5300,16.98,20250103,0.00,N,432980,500,42 억,,32516,N,N,0,N,00,N
|
|
20250108,091151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,220,2,3.53,2669072890,415908,31.28,6400,6500,6330,8090,4370,6230,6419.15,0.38,0,11769,6556,6392,6166,6002,5776,6280,5890,43,1860,500,4360,10,1,8591742,554,-68.62,3.12,12,4.84,-94.00,2065.00,8440,20241226,-23.58,5300,20250103,21.70,6720,-4.02,20250106,5300,21.70,20250103,8440,-23.58,20241226,5300,21.70,20250103,0.00,N,432980,500,42 억,,32516,N,N,0,N,00,N
|
|
20250107,161139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-250,5,-3.86,7925989440,1285139,22.51,6250,6330,5940,8420,4540,6480,6167.09,0.04,0,27041,7540,7010,6190,5660,4840,7275,5925,43,1940,500,4530,10,1,8591742,535,-66.28,3.02,12,14.96,-94.00,2065.00,8440,20241226,-26.18,5300,20250103,17.55,6720,-7.29,20250106,5300,17.55,20250103,8440,-26.18,20241226,5300,17.55,20250103,0.00,N,432980,500,42 억,,3626,N,N,0,N,00,N
|
|
20250107,151144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-290,5,-4.48,7566859120,1227266,21.49,6250,6330,5940,8420,4540,6480,6165.43,0.04,0,35716,7540,7010,6190,5660,4840,7275,5925,43,1940,500,4530,10,1,8591742,532,-65.85,3.00,12,14.28,-94.00,2065.00,8440,20241226,-26.66,5300,20250103,16.79,6720,-7.89,20250106,5300,16.79,20250103,8440,-26.66,20241226,5300,16.79,20250103,0.00,N,432980,500,42 억,,3626,N,N,0,N,00,N
|
|
20250107,141141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,-360,5,-5.56,6403928190,1038980,18.20,6250,6330,5940,8420,4540,6480,6163.43,0.04,0,46110,7540,7010,6190,5660,4840,7275,5925,43,1940,500,4530,10,1,8591742,526,-65.11,2.96,12,12.09,-94.00,2065.00,8440,20241226,-27.49,5300,20250103,15.47,6720,-8.93,20250106,5300,15.47,20250103,8440,-27.49,20241226,5300,15.47,20250103,0.00,N,432980,500,42 억,,3626,N,N,0,N,00,N
|
|
20250107,131142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,-370,5,-5.71,6202775380,1005907,17.62,6250,6330,5940,8420,4540,6480,6166.11,0.04,0,44140,7540,7010,6190,5660,4840,7275,5925,43,1940,500,4530,10,1,8591742,525,-65.00,2.96,12,11.71,-94.00,2065.00,8440,20241226,-27.61,5300,20250103,15.28,6720,-9.08,20250106,5300,15.28,20250103,8440,-27.61,20241226,5300,15.28,20250103,0.00,N,432980,500,42 억,,3626,N,N,0,N,00,N
|
|
20250107,121143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-320,5,-4.94,5725466310,927586,16.24,6250,6330,5940,8420,4540,6480,6172.18,0.04,0,30235,7540,7010,6190,5660,4840,7275,5925,43,1940,500,4530,10,1,8591742,529,-65.53,2.98,12,10.80,-94.00,2065.00,8440,20241226,-27.01,5300,20250103,16.23,6720,-8.33,20250106,5300,16.23,20250103,8440,-27.01,20241226,5300,16.23,20250103,0.00,N,432980,500,42 억,,3626,N,N,0,N,00,N
|
|
20250107,111137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-330,5,-5.09,5384367190,872139,15.27,6250,6330,5940,8420,4540,6480,6173.48,0.04,0,26908,7540,7010,6190,5660,4840,7275,5925,43,1940,500,4530,10,1,8591742,528,-65.43,2.98,12,10.15,-94.00,2065.00,8440,20241226,-27.13,5300,20250103,16.04,6720,-8.48,20250106,5300,16.04,20250103,8440,-27.13,20241226,5300,16.04,20250103,0.00,N,432980,500,42 억,,3626,N,N,0,N,00,N
|
|
20250107,101143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-440,5,-6.79,3472242530,563221,9.86,6250,6330,5940,8420,4540,6480,6164.54,0.04,0,52342,7540,7010,6190,5660,4840,7275,5925,43,1940,500,4530,10,1,8591742,519,-64.26,2.92,12,6.56,-94.00,2065.00,8440,20241226,-28.44,5300,20250103,13.96,6720,-10.12,20250106,5300,13.96,20250103,8440,-28.44,20241226,5300,13.96,20250103,0.00,N,432980,500,42 억,,3626,N,N,0,N,00,N
|
|
20250107,091146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-230,5,-3.55,1408242080,225954,3.96,6250,6330,6160,8420,4540,6480,6231.58,0.04,0,29487,7540,7010,6190,5660,4840,7275,5925,43,1940,500,4530,10,1,8591742,537,-66.49,3.03,12,2.63,-94.00,2065.00,8440,20241226,-25.95,5300,20250103,17.92,6720,-6.99,20250106,5300,17.92,20250103,8440,-25.95,20241226,5300,17.92,20250103,0.00,N,432980,500,42 억,,3626,N,N,0,N,00,N
|
|
20250106,161128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,1150,2,21.58,35252464230,5612177,1005.23,5530,6720,5370,6920,3740,5330,6281.10,0.04,0,909,5816,5572,5436,5192,5056,5505,5125,43,1590,500,3730,10,1,8591742,557,-68.94,3.14,12,65.32,-94.00,2065.00,8440,20241226,-23.22,5300,20250103,22.26,6720,-3.57,20250106,5300,22.26,20250103,8440,-23.22,20241226,5300,22.26,20250103,0.00,N,432980,500,42 억,,3646,N,N,0,N,00,N
|
|
20250106,151128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,1060,2,19.89,33629651540,5357818,959.67,5530,6720,5370,6920,3740,5330,6276.74,0.04,0,-1518,5816,5572,5436,5192,5056,5505,5125,43,1590,500,3730,10,1,8591742,549,-67.98,3.09,12,62.36,-94.00,2065.00,8440,20241226,-24.29,5300,20250103,20.57,6720,-4.91,20250106,5300,20.57,20250103,8440,-24.29,20241226,5300,20.57,20250103,0.00,N,432980,500,42 억,,3646,N,N,0,N,00,N
|
|
20250106,141128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,410,2,7.69,4624268760,823074,147.43,5530,5900,5370,6920,3740,5330,5618.29,0.04,0,11636,5816,5572,5436,5192,5056,5505,5125,43,1590,500,3730,10,1,8591742,493,-61.06,2.78,12,9.58,-94.00,2065.00,8440,20241226,-31.99,5300,20250103,8.30,6250,-8.16,20250102,5300,8.30,20250103,8440,-31.99,20241226,5300,8.30,20250103,0.00,N,432980,500,42 억,,3646,N,N,0,N,00,N
|
|
20250106,131117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,170,2,3.19,2121662320,385736,69.09,5530,5680,5370,6920,3740,5330,5500.30,0.04,0,3038,5816,5572,5436,5192,5056,5505,5125,43,1590,500,3730,10,1,8591742,473,-58.51,2.66,12,4.49,-94.00,2065.00,8440,20241226,-34.83,5300,20250103,3.77,6250,-12.00,20250102,5300,3.77,20250103,8440,-34.83,20241226,5300,3.77,20250103,0.00,N,432980,500,42 억,,3646,N,N,0,N,00,N
|
|
20250106,121125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,130,2,2.44,1836331970,333838,59.80,5530,5680,5370,6920,3740,5330,5500.67,0.04,0,245,5816,5572,5436,5192,5056,5505,5125,43,1590,500,3730,10,1,8591742,469,-58.09,2.64,12,3.89,-94.00,2065.00,8440,20241226,-35.31,5300,20250103,3.02,6250,-12.64,20250102,5300,3.02,20250103,8440,-35.31,20241226,5300,3.02,20250103,0.00,N,432980,500,42 억,,3646,N,N,0,N,00,N
|
|
20250106,111121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,150,2,2.81,1740512740,316293,56.65,5530,5680,5370,6920,3740,5330,5502.85,0.04,0,3,5816,5572,5436,5192,5056,5505,5125,43,1590,500,3730,10,1,8591742,471,-58.30,2.65,12,3.68,-94.00,2065.00,8440,20241226,-35.07,5300,20250103,3.40,6250,-12.32,20250102,5300,3.40,20250103,8440,-35.07,20241226,5300,3.40,20250103,0.00,N,432980,500,42 억,,3646,N,N,0,N,00,N
|
|
20250106,101117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,90,2,1.69,1176200650,214770,38.47,5530,5580,5370,6920,3740,5330,5476.56,0.04,0,3083,5816,5572,5436,5192,5056,5505,5125,43,1590,500,3730,10,1,8591742,466,-57.66,2.62,12,2.50,-94.00,2065.00,8440,20241226,-35.78,5300,20250103,2.26,6250,-13.28,20250102,5300,2.26,20250103,8440,-35.78,20241226,5300,2.26,20250103,0.00,N,432980,500,42 억,,3646,N,N,0,N,00,N
|
|
20250106,091119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,80,2,1.50,816015140,148395,26.58,5530,5580,5400,6920,3740,5330,5498.94,0.04,0,5902,5816,5572,5436,5192,5056,5505,5125,43,1590,500,3730,10,1,8591742,465,-57.55,2.62,12,1.73,-94.00,2065.00,8440,20241226,-35.90,5300,20250103,2.08,6250,-13.44,20250102,5300,2.08,20250103,8440,-35.90,20241226,5300,2.08,20250103,0.00,N,432980,500,42 억,,3646,N,N,0,N,00,N
|
|
20250103,161111,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5330,-300,5,-5.33,2817874230,515160,43.14,5630,5680,5300,7310,3950,5630,5470.69,0.21,0,-14396,6476,6052,5826,5402,5176,5940,5290,43,1680,500,3940,10,1,8591742,458,-56.70,2.58,12,6.00,-94.00,2065.00,8440,20241226,-36.85,5300,20250103,0.57,6250,-14.72,20250102,5300,0.57,20250103,8440,-36.85,20241226,5300,0.57,20250103,0.00,N,432980,500,42 억,,18024,N,N,0,N,00,N
|
|
20250103,151116,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5370,-260,5,-4.62,2683120410,489914,41.03,5630,5680,5300,7310,3950,5630,5475.94,0.21,0,-13641,6476,6052,5826,5402,5176,5940,5290,43,1680,500,3940,10,1,8591742,461,-57.13,2.60,12,5.70,-94.00,2065.00,8440,20241226,-36.37,5300,20250103,1.32,6250,-14.08,20250102,5300,1.32,20250103,8440,-36.37,20241226,5300,1.32,20250103,0.00,N,432980,500,42 억,,18024,N,N,0,N,00,N
|
|
20250103,141116,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5340,-290,5,-5.15,2418579790,440365,36.88,5630,5680,5320,7310,3950,5630,5491.44,0.21,0,-14083,6476,6052,5826,5402,5176,5940,5290,43,1680,500,3940,10,1,8591742,459,-56.81,2.59,12,5.13,-94.00,2065.00,8440,20241226,-36.73,5320,20250103,0.38,6250,-14.56,20250102,5320,0.38,20250103,8440,-36.73,20241226,5320,0.38,20250103,0.00,N,432980,500,42 억,,18024,N,N,0,N,00,N
|
|
20250103,131117,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5400,-230,5,-4.09,2032719070,368423,30.86,5630,5680,5380,7310,3950,5630,5516.59,0.21,0,-10248,6476,6052,5826,5402,5176,5940,5290,43,1680,500,3940,10,1,8591742,464,-57.45,2.62,12,4.29,-94.00,2065.00,8440,20241226,-36.02,5380,20250103,0.37,6250,-13.60,20250102,5380,0.37,20250103,8440,-36.02,20241226,5380,0.37,20250103,0.00,N,432980,500,42 억,,18024,N,N,0,N,00,N
|
|
20250103,121116,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5450,-180,5,-3.20,1837655720,332500,27.85,5630,5680,5380,7310,3950,5630,5526.01,0.21,0,-7922,6476,6052,5826,5402,5176,5940,5290,43,1680,500,3940,10,1,8591742,468,-57.98,2.64,12,3.87,-94.00,2065.00,8440,20241226,-35.43,5380,20250103,1.30,6250,-12.80,20250102,5380,1.30,20250103,8440,-35.43,20241226,5380,1.30,20250103,0.00,N,432980,500,42 억,,18024,N,N,0,N,00,N
|
|
20250103,111116,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,5410,-220,5,-3.91,1747717510,315947,26.46,5630,5680,5380,7310,3950,5630,5530.91,0.21,0,-9202,6476,6052,5826,5402,5176,5940,5290,43,1680,500,3940,10,1,8591742,465,-57.55,2.62,12,3.68,-94.00,2065.00,8440,20241226,-35.90,5380,20250103,0.56,6250,-13.44,20250102,5380,0.56,20250103,8440,-35.90,20241226,5380,0.56,20250103,0.00,N,432980,500,42 억,,18024,N,N,0,N,00,N
|
|
20250103,101113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5550,-80,5,-1.42,1120288000,201185,16.85,5630,5680,5450,7310,3950,5630,5567.68,0.21,0,2013,6476,6052,5826,5402,5176,5940,5290,43,1680,500,3940,10,1,8591742,477,-59.04,2.69,12,2.34,-94.00,2065.00,8440,20241226,-34.24,5430,20241230,2.21,6250,-11.20,20250102,5450,1.83,20250103,8440,-34.24,20241226,5430,2.21,20241230,0.00,N,432980,500,42 억,,18024,N,N,0,N,00,N
|
|
20250103,091116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-10,5,-0.18,388880630,69916,5.86,5630,5670,5450,7310,3950,5630,5559.63,0.21,0,12244,6476,6052,5826,5402,5176,5940,5290,43,1680,500,3940,10,1,8591742,483,-59.79,2.72,12,0.81,-94.00,2065.00,8440,20241226,-33.41,5430,20241230,3.50,6250,-10.08,20250102,5450,3.12,20250103,8440,-33.41,20241226,5430,3.50,20241230,0.00,N,432980,500,42 억,,18024,N,N,0,N,00,N
|
|
20250102,161103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-200,5,-3.43,7000101860,1165226,41.19,6210,6250,5600,7570,4090,5830,6009.64,0.17,0,3737,7190,6510,5970,5290,4750,6240,5020,43,1740,500,4080,10,1,8591742,484,-59.89,2.73,12,13.56,-94.00,2065.00,8440,20241226,-33.29,5430,20241230,3.68,6250,-9.92,20250102,5600,0.54,20250102,8440,-33.29,20241226,5430,3.68,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20250102,151105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,-170,5,-2.92,6522619700,1080645,38.20,6210,6250,5600,7570,4090,5830,6035.86,0.17,0,3742,7190,6510,5970,5290,4750,6240,5020,43,1740,500,4080,10,1,8591742,486,-60.21,2.74,12,12.58,-94.00,2065.00,8440,20241226,-32.94,5430,20241230,4.24,6250,-9.44,20250102,5600,1.07,20250102,8440,-32.94,20241226,5430,4.24,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20250102,141102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,100,2,1.72,5795240050,954705,33.74,6210,6250,5900,7570,4090,5830,6070.19,0.17,0,741,7190,6510,5970,5290,4750,6240,5020,43,1740,500,4080,10,1,8591742,509,-63.09,2.87,12,11.11,-94.00,2065.00,8440,20241226,-29.74,5430,20241230,9.21,6250,-5.12,20250102,5900,0.51,20250102,8440,-29.74,20241226,5430,9.21,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20250102,131106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,90,2,1.54,5599898720,921704,32.58,6210,6250,5900,7570,4090,5830,6075.59,0.17,0,1508,7190,6510,5970,5290,4750,6240,5020,43,1740,500,4080,10,1,8591742,509,-62.98,2.87,12,10.73,-94.00,2065.00,8440,20241226,-29.86,5430,20241230,9.02,6250,-5.28,20250102,5900,0.34,20250102,8440,-29.86,20241226,5430,9.02,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20250102,121103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,180,2,3.09,4786287980,785379,27.76,6210,6250,5940,7570,4090,5830,6094.24,0.17,0,605,7190,6510,5970,5290,4750,6240,5020,43,1740,500,4080,10,1,8591742,516,-63.94,2.91,12,9.14,-94.00,2065.00,8440,20241226,-28.79,5430,20241230,10.68,6250,-3.84,20250102,5940,1.18,20250102,8440,-28.79,20241226,5430,10.68,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20250102,111053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,240,2,4.12,4041570010,661661,23.39,6210,6250,5940,7570,4090,5830,6108.22,0.17,0,522,7190,6510,5970,5290,4750,6240,5020,43,1740,500,4080,10,1,8591742,522,-64.57,2.94,12,7.70,-94.00,2065.00,8440,20241226,-28.08,5430,20241230,11.79,6250,-2.88,20250102,5940,2.19,20250102,8440,-28.08,20241226,5430,11.79,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20250102,101100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,220,2,3.77,2462289280,401529,14.19,6210,6250,6020,7570,4090,5830,6132.28,0.17,0,4352,7190,6510,5970,5290,4750,6240,5020,43,1740,500,4080,10,1,8591742,520,-64.36,2.93,12,4.67,-94.00,2065.00,8440,20241226,-28.32,5430,20241230,11.42,6250,-3.20,20250102,6020,0.50,20250102,8440,-28.32,20241226,5430,11.42,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|
|
20250102,091049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,0,3,0.00,0,0,0.00,0,0,0,7570,4090,5830,0.00,0.17,0,0,7190,6510,5970,5290,4750,6240,5020,43,1740,500,4080,10,1,8591742,501,-62.02,2.82,12,0.00,-94.00,2065.00,8440,20241226,-30.92,5430,20241230,7.37,0,0.00,0,0,0.00,0,8440,-30.92,20241226,5430,7.37,20241230,0.00,N,432980,500,42 억,,14225,N,N,0,N,00,N
|