154 lines
63 KiB
CSV
154 lines
63 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250228,161357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-140,5,-3.30,360934155,87977,107.35,4190,4210,4065,5510,2970,4240,4102.60,0.26,0,-4697,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,352,-43.62,1.99,12,1.02,-94.00,2065.00,8440,20241226,-51.42,3930,20250210,4.33,6720,-38.99,20250106,3930,4.33,20250210,8440,-51.42,20241226,3930,4.33,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
|
|
20250228,151403,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-155,5,-3.66,355859735,86739,105.83,4190,4210,4065,5510,2970,4240,4102.65,0.26,0,-3868,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,351,-43.46,1.98,12,1.01,-94.00,2065.00,8440,20241226,-51.60,3930,20250210,3.94,6720,-39.21,20250106,3930,3.94,20250210,8440,-51.60,20241226,3930,3.94,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
|
|
20250228,141404,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-100,5,-2.36,285345455,69445,84.73,4190,4210,4065,5510,2970,4240,4108.94,0.26,0,-3316,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,356,-44.04,2.00,12,0.81,-94.00,2065.00,8440,20241226,-50.95,3930,20250210,5.34,6720,-38.39,20250106,3930,5.34,20250210,8440,-50.95,20241226,3930,5.34,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
|
|
20250228,131356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-110,5,-2.59,245035205,59639,72.77,4190,4210,4065,5510,2970,4240,4108.64,0.26,0,-5462,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,355,-43.94,2.00,12,0.69,-94.00,2065.00,8440,20241226,-51.07,3930,20250210,5.09,6720,-38.54,20250106,3930,5.09,20250210,8440,-51.07,20241226,3930,5.09,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
|
|
20250228,121349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-150,5,-3.54,237822845,57878,70.62,4190,4210,4065,5510,2970,4240,4109.04,0.26,0,-5367,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,351,-43.51,1.98,12,0.67,-94.00,2065.00,8440,20241226,-51.54,3930,20250210,4.07,6720,-39.14,20250106,3930,4.07,20250210,8440,-51.54,20241226,3930,4.07,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
|
|
20250228,111353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-125,5,-2.95,225676215,54911,67.00,4190,4210,4065,5510,2970,4240,4109.85,0.26,0,-5810,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,354,-43.78,1.99,12,0.64,-94.00,2065.00,8440,20241226,-51.24,3930,20250210,4.71,6720,-38.76,20250106,3930,4.71,20250210,8440,-51.24,20241226,3930,4.71,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
|
|
20250228,101352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,-50,5,-1.18,205156460,49938,60.93,4190,4210,4065,5510,2970,4240,4108.22,0.26,0,-5280,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,360,-44.57,2.03,12,0.58,-94.00,2065.00,8440,20241226,-50.36,3930,20250210,6.62,6720,-37.65,20250106,3930,6.62,20250210,8440,-50.36,20241226,3930,6.62,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
|
|
20250228,091358,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,-150,5,-3.54,94887580,23063,28.14,4190,4190,4070,5510,2970,4240,4114.28,0.26,0,-4280,4410,4325,4270,4185,4130,4297,4157,43,1270,500,2960,5,1,8591742,351,-43.51,1.98,12,0.27,-94.00,2065.00,8440,20241226,-51.54,3930,20250210,4.07,6720,-39.14,20250106,3930,4.07,20250210,8440,-51.54,20241226,3930,4.07,20250210,0.09,N,432980,500,42 억,,22034,N,N,0,N,00,N
|
|
20250227,161340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,-50,5,-1.17,345747665,80961,89.11,4330,4355,4215,5570,3005,4290,4271.03,0.39,0,-11171,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,364,-45.11,2.05,12,0.94,-94.00,2065.00,8440,20241226,-49.76,3930,20250210,7.89,6720,-36.90,20250106,3930,7.89,20250210,8440,-49.76,20241226,3930,7.89,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
|
|
20250227,151342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,-30,5,-0.70,319369690,74746,82.27,4330,4355,4215,5570,3005,4290,4272.73,0.39,0,-10925,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,366,-45.32,2.06,12,0.87,-94.00,2065.00,8440,20241226,-49.53,3930,20250210,8.40,6720,-36.61,20250106,3930,8.40,20250210,8440,-49.53,20241226,3930,8.40,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
|
|
20250227,141345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4250,-40,5,-0.93,275525625,64458,70.95,4330,4355,4215,5570,3005,4290,4274.50,0.39,0,-10438,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,365,-45.21,2.06,12,0.75,-94.00,2065.00,8440,20241226,-49.64,3930,20250210,8.14,6720,-36.76,20250106,3930,8.14,20250210,8440,-49.64,20241226,3930,8.14,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
|
|
20250227,131343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,-5,5,-0.12,201554445,47023,51.76,4330,4355,4250,5570,3005,4290,4286.29,0.39,0,-9880,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,368,-45.59,2.08,12,0.55,-94.00,2065.00,8440,20241226,-49.23,3930,20250210,9.03,6720,-36.24,20250106,3930,9.03,20250210,8440,-49.23,20241226,3930,9.03,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
|
|
20250227,121339,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,-5,5,-0.12,174593360,40712,44.81,4330,4355,4250,5570,3005,4290,4288.50,0.39,0,-10213,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,368,-45.59,2.08,12,0.47,-94.00,2065.00,8440,20241226,-49.23,3930,20250210,9.03,6720,-36.24,20250106,3930,9.03,20250210,8440,-49.23,20241226,3930,9.03,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
|
|
20250227,111351,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4260,-30,5,-0.70,153946365,35886,39.50,4330,4355,4260,5570,3005,4290,4289.87,0.39,0,-9975,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,366,-45.32,2.06,12,0.42,-94.00,2065.00,8440,20241226,-49.53,3930,20250210,8.40,6720,-36.61,20250106,3930,8.40,20250210,8440,-49.53,20241226,3930,8.40,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
|
|
20250227,101426,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,5,2,0.12,120655150,28095,30.92,4330,4355,4265,5570,3005,4290,4294.54,0.39,0,-6936,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,369,-45.69,2.08,12,0.33,-94.00,2065.00,8440,20241226,-49.11,3930,20250210,9.29,6720,-36.09,20250106,3930,9.29,20250210,8440,-49.11,20241226,3930,9.29,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
|
|
20250227,091449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,5,2,0.12,17326475,4031,4.44,4330,4330,4290,5570,3005,4290,4298.31,0.39,0,1319,4483,4386,4318,4221,4153,4352,4187,43,1280,500,3000,5,1,8591742,369,-45.69,2.08,12,0.05,-94.00,2065.00,8440,20241226,-49.11,3930,20250210,9.29,6720,-36.09,20250106,3930,9.29,20250210,8440,-49.11,20241226,3930,9.29,20250210,0.09,N,432980,500,42 억,,33213,N,N,0,N,00,N
|
|
20250226,161341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,5,2,0.12,386812580,89231,61.31,4320,4415,4250,5570,3000,4285,4334.96,0.39,0,-213,4528,4406,4343,4221,4158,4375,4190,43,1285,500,2990,5,1,8591742,369,-45.64,2.08,12,1.04,-94.00,2065.00,8440,20241226,-49.17,3930,20250210,9.16,6720,-36.16,20250106,3930,9.16,20250210,8440,-49.17,20241226,3930,9.16,20250210,0.10,N,432980,500,42 억,,33449,N,N,0,N,00,N
|
|
20250226,151348,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,15,2,0.35,372984265,86010,59.10,4320,4415,4250,5570,3000,4285,4336.52,0.39,0,-1543,4528,4406,4343,4221,4158,4375,4190,43,1285,500,2990,5,1,8591742,369,-45.74,2.08,12,1.00,-94.00,2065.00,8440,20241226,-49.05,3930,20250210,9.41,6720,-36.01,20250106,3930,9.41,20250210,8440,-49.05,20241226,3930,9.41,20250210,0.10,N,432980,500,42 억,,33449,N,N,0,N,00,N
|
|
20250226,141347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,25,2,0.58,311206205,71634,49.22,4320,4415,4250,5570,3000,4285,4344.39,0.39,0,-4174,4528,4406,4343,4221,4158,4375,4190,43,1285,500,2990,5,1,8591742,370,-45.85,2.09,12,0.83,-94.00,2065.00,8440,20241226,-48.93,3930,20250210,9.67,6720,-35.86,20250106,3930,9.67,20250210,8440,-48.93,20241226,3930,9.67,20250210,0.10,N,432980,500,42 억,,33449,N,N,0,N,00,N
|
|
20250226,131344,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,65,2,1.52,250612765,57505,39.51,4320,4415,4250,5570,3000,4285,4358.10,0.39,0,-4444,4528,4406,4343,4221,4158,4375,4190,43,1285,500,2990,5,1,8591742,374,-46.28,2.11,12,0.67,-94.00,2065.00,8440,20241226,-48.46,3930,20250210,10.69,6720,-35.27,20250106,3930,10.69,20250210,8440,-48.46,20241226,3930,10.69,20250210,0.10,N,432980,500,42 억,,33449,N,N,0,N,00,N
|
|
20250226,121342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,90,2,2.10,228250625,52352,35.97,4320,4415,4250,5570,3000,4285,4359.92,0.39,0,-4375,4528,4406,4343,4221,4158,4375,4190,43,1285,500,2990,5,1,8591742,376,-46.54,2.12,12,0.61,-94.00,2065.00,8440,20241226,-48.16,3930,20250210,11.32,6720,-34.90,20250106,3930,11.32,20250210,8440,-48.16,20241226,3930,11.32,20250210,0.10,N,432980,500,42 억,,33449,N,N,0,N,00,N
|
|
20250226,111341,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,30,2,0.70,202563015,46451,31.92,4320,4415,4250,5570,3000,4285,4360.79,0.39,0,-3662,4528,4406,4343,4221,4158,4375,4190,43,1285,500,2990,5,1,8591742,371,-45.90,2.09,12,0.54,-94.00,2065.00,8440,20241226,-48.87,3930,20250210,9.80,6720,-35.79,20250106,3930,9.80,20250210,8440,-48.87,20241226,3930,9.80,20250210,0.10,N,432980,500,42 억,,33449,N,N,0,N,00,N
|
|
20250226,101338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,115,2,2.68,128722525,29482,20.26,4320,4415,4250,5570,3000,4285,4366.14,0.39,0,1068,4528,4406,4343,4221,4158,4375,4190,43,1285,500,2990,5,1,8591742,378,-46.81,2.13,12,0.34,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.10,N,432980,500,42 억,,33449,N,N,0,N,00,N
|
|
20250226,091352,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,65,2,1.52,19332105,4501,3.09,4320,4380,4250,5570,3000,4285,4295.07,0.39,0,1128,4528,4406,4343,4221,4158,4375,4190,43,1285,500,2990,5,1,8591742,374,-46.28,2.11,12,0.05,-94.00,2065.00,8440,20241226,-48.46,3930,20250210,10.69,6720,-35.27,20250106,3930,10.69,20250210,8440,-48.46,20241226,3930,10.69,20250210,0.10,N,432980,500,42 억,,33449,N,N,0,N,00,N
|
|
20250225,161332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4285,-185,5,-4.14,624845595,143519,29.68,4440,4465,4280,5810,3130,4470,4354.02,0.48,0,-7973,5023,4746,4523,4246,4023,4885,4385,43,1340,500,3120,5,1,8591742,368,-45.59,2.08,12,1.67,-94.00,2065.00,8440,20241226,-49.23,3930,20250210,9.03,6720,-36.24,20250106,3930,9.03,20250210,8440,-49.23,20241226,3930,9.03,20250210,0.09,N,432980,500,42 억,,41041,N,N,0,N,00,N
|
|
20250225,151331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,-160,5,-3.58,542036680,124215,25.69,4440,4465,4305,5810,3130,4470,4363.70,0.48,0,-8199,5023,4746,4523,4246,4023,4885,4385,43,1340,500,3120,5,1,8591742,370,-45.85,2.09,12,1.45,-94.00,2065.00,8440,20241226,-48.93,3930,20250210,9.67,6720,-35.86,20250106,3930,9.67,20250210,8440,-48.93,20241226,3930,9.67,20250210,0.09,N,432980,500,42 억,,41041,N,N,0,N,00,N
|
|
20250225,141329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,-105,5,-2.35,455253765,104191,21.55,4440,4465,4305,5810,3130,4470,4369.42,0.48,0,-2709,5023,4746,4523,4246,4023,4885,4385,43,1340,500,3120,5,1,8591742,375,-46.44,2.11,12,1.21,-94.00,2065.00,8440,20241226,-48.28,3930,20250210,11.07,6720,-35.04,20250106,3930,11.07,20250210,8440,-48.28,20241226,3930,11.07,20250210,0.09,N,432980,500,42 억,,41041,N,N,0,N,00,N
|
|
20250225,131336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-125,5,-2.80,416151460,95235,19.69,4440,4465,4305,5810,3130,4470,4369.73,0.48,0,-4839,5023,4746,4523,4246,4023,4885,4385,43,1340,500,3120,5,1,8591742,373,-46.22,2.10,12,1.11,-94.00,2065.00,8440,20241226,-48.52,3930,20250210,10.56,6720,-35.34,20250106,3930,10.56,20250210,8440,-48.52,20241226,3930,10.56,20250210,0.09,N,432980,500,42 억,,41041,N,N,0,N,00,N
|
|
20250225,121333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4360,-110,5,-2.46,401362940,91839,18.99,4440,4465,4305,5810,3130,4470,4370.29,0.48,0,-4248,5023,4746,4523,4246,4023,4885,4385,43,1340,500,3120,5,1,8591742,375,-46.38,2.11,12,1.07,-94.00,2065.00,8440,20241226,-48.34,3930,20250210,10.94,6720,-35.12,20250106,3930,10.94,20250210,8440,-48.34,20241226,3930,10.94,20250210,0.09,N,432980,500,42 억,,41041,N,N,0,N,00,N
|
|
20250225,111330,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,-90,5,-2.01,337276005,77117,15.95,4440,4465,4305,5810,3130,4470,4373.56,0.48,0,-4413,5023,4746,4523,4246,4023,4885,4385,43,1340,500,3120,5,1,8591742,376,-46.60,2.12,12,0.90,-94.00,2065.00,8440,20241226,-48.10,3930,20250210,11.45,6720,-34.82,20250106,3930,11.45,20250210,8440,-48.10,20241226,3930,11.45,20250210,0.09,N,432980,500,42 억,,41041,N,N,0,N,00,N
|
|
20250225,101329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4375,-95,5,-2.13,202139245,46101,9.53,4440,4465,4305,5810,3130,4470,4384.70,0.48,0,-12777,5023,4746,4523,4246,4023,4885,4385,43,1340,500,3120,5,1,8591742,376,-46.54,2.12,12,0.54,-94.00,2065.00,8440,20241226,-48.16,3930,20250210,11.32,6720,-34.90,20250106,3930,11.32,20250210,8440,-48.16,20241226,3930,11.32,20250210,0.09,N,432980,500,42 억,,41041,N,N,0,N,00,N
|
|
20250225,091337,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,-105,5,-2.35,65040950,14842,3.07,4440,4440,4350,5810,3130,4470,4382.22,0.48,0,-7342,5023,4746,4523,4246,4023,4885,4385,43,1340,500,3120,5,1,8591742,375,-46.44,2.11,12,0.17,-94.00,2065.00,8440,20241226,-48.28,3930,20250210,11.07,6720,-35.04,20250106,3930,11.07,20250210,8440,-48.28,20241226,3930,11.07,20250210,0.09,N,432980,500,42 억,,41041,N,N,0,N,00,N
|
|
20250224,161320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,155,2,3.59,2199746010,483018,425.03,4345,4800,4300,5600,3025,4315,4554.68,0.47,0,3305,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,384,-47.55,2.16,12,5.62,-94.00,2065.00,8440,20241226,-47.04,3930,20250210,13.74,6720,-33.48,20250106,3930,13.74,20250210,8440,-47.04,20241226,3930,13.74,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N
|
|
20250224,151321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,100,2,2.32,2153987725,472695,415.95,4345,4800,4300,5600,3025,4315,4557.21,0.47,0,3148,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,379,-46.97,2.14,12,5.50,-94.00,2065.00,8440,20241226,-47.69,3930,20250210,12.34,6720,-34.30,20250106,3930,12.34,20250210,8440,-47.69,20241226,3930,12.34,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N
|
|
20250224,141318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,170,2,3.94,2049750475,449248,395.32,4345,4800,4300,5600,3025,4315,4563.04,0.47,0,7606,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,385,-47.71,2.17,12,5.23,-94.00,2065.00,8440,20241226,-46.86,3930,20250210,14.12,6720,-33.26,20250106,3930,14.12,20250210,8440,-46.86,20241226,3930,14.12,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N
|
|
20250224,131320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4450,135,2,3.13,1967570820,430908,379.18,4345,4800,4300,5600,3025,4315,4566.54,0.47,0,7343,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,382,-47.34,2.15,12,5.02,-94.00,2065.00,8440,20241226,-47.27,3930,20250210,13.23,6720,-33.78,20250106,3930,13.23,20250210,8440,-47.27,20241226,3930,13.23,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N
|
|
20250224,121318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4505,190,2,4.40,1844876540,403344,354.93,4345,4800,4300,5600,3025,4315,4574.44,0.47,0,10058,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,387,-47.93,2.18,12,4.69,-94.00,2065.00,8440,20241226,-46.62,3930,20250210,14.63,6720,-32.96,20250106,3930,14.63,20250210,8440,-46.62,20241226,3930,14.63,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N
|
|
20250224,111315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,150,2,3.48,1748725825,381880,336.04,4345,4800,4300,5600,3025,4315,4579.78,0.47,0,11371,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,384,-47.50,2.16,12,4.44,-94.00,2065.00,8440,20241226,-47.10,3930,20250210,13.61,6720,-33.56,20250106,3930,13.61,20250210,8440,-47.10,20241226,3930,13.61,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N
|
|
20250224,101313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4495,180,2,4.17,1486989620,323923,285.04,4345,4800,4300,5600,3025,4315,4591.21,0.47,0,10536,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,386,-47.82,2.18,12,3.77,-94.00,2065.00,8440,20241226,-46.74,3930,20250210,14.38,6720,-33.11,20250106,3930,14.38,20250210,8440,-46.74,20241226,3930,14.38,20250210,0.09,N,432980,500,42 억,,40328,N,N,0,N,00,N
|
|
20250224,091322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,460,2,10.66,492634830,107323,94.44,4345,4775,4300,5600,3025,4315,4592.16,0.47,0,12265,4428,4371,4323,4266,4218,4400,4295,43,1285,500,3020,5,1,8591742,410,-50.80,2.31,12,1.25,-94.00,2065.00,8440,20241226,-43.42,3930,20250210,21.50,6720,-28.94,20250106,3930,21.50,20250210,8440,-43.42,20241226,3930,21.50,20250210,0.09,N,432980,500,42 억,,40328,Y,N,0,N,00,N
|
|
20250221,161309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,5,2,0.12,486015295,112636,71.90,4310,4380,4275,5600,3020,4310,4314.92,0.52,0,-3988,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,371,-45.90,2.09,12,1.31,-94.00,2065.00,8440,20241226,-48.87,3930,20250210,9.80,6720,-35.79,20250106,3930,9.80,20250210,8440,-48.87,20241226,3930,9.80,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N
|
|
20250221,151314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4330,20,2,0.46,474553640,109981,70.20,4310,4380,4275,5600,3020,4310,4314.87,0.52,0,-4698,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,372,-46.06,2.10,12,1.28,-94.00,2065.00,8440,20241226,-48.70,3930,20250210,10.18,6720,-35.57,20250106,3930,10.18,20250210,8440,-48.70,20241226,3930,10.18,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N
|
|
20250221,141315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,15,2,0.35,441283615,102270,65.28,4310,4380,4275,5600,3020,4310,4314.89,0.52,0,-5116,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,372,-46.01,2.09,12,1.19,-94.00,2065.00,8440,20241226,-48.76,3930,20250210,10.05,6720,-35.64,20250106,3930,10.05,20250210,8440,-48.76,20241226,3930,10.05,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N
|
|
20250221,131314,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,-5,5,-0.12,338288605,78341,50.01,4310,4380,4275,5600,3020,4310,4318.16,0.52,0,-5794,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,370,-45.80,2.08,12,0.91,-94.00,2065.00,8440,20241226,-48.99,3930,20250210,9.54,6720,-35.94,20250106,3930,9.54,20250210,8440,-48.99,20241226,3930,9.54,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N
|
|
20250221,121315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,35,2,0.81,271367685,62928,40.17,4310,4380,4275,5600,3020,4310,4312.35,0.52,0,-5619,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,373,-46.22,2.10,12,0.73,-94.00,2065.00,8440,20241226,-48.52,3930,20250210,10.56,6720,-35.34,20250106,3930,10.56,20250210,8440,-48.52,20241226,3930,10.56,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N
|
|
20250221,111310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,15,2,0.35,218317665,50617,32.31,4310,4380,4275,5600,3020,4310,4313.13,0.52,0,-8363,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,372,-46.01,2.09,12,0.59,-94.00,2065.00,8440,20241226,-48.76,3930,20250210,10.05,6720,-35.64,20250106,3930,10.05,20250210,8440,-48.76,20241226,3930,10.05,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N
|
|
20250221,101313,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,-35,5,-0.81,180784475,41901,26.75,4310,4380,4275,5600,3020,4310,4314.56,0.52,0,-7089,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,367,-45.48,2.07,12,0.49,-94.00,2065.00,8440,20241226,-49.35,3930,20250210,8.78,6720,-36.38,20250106,3930,8.78,20250210,8440,-49.35,20241226,3930,8.78,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N
|
|
20250221,091315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4380,70,2,1.62,52187635,12114,7.73,4310,4380,4290,5600,3020,4310,4308.04,0.52,0,7447,4610,4460,4345,4195,4080,4402,4137,43,1290,500,3010,5,1,8591742,376,-46.60,2.12,12,0.14,-94.00,2065.00,8440,20241226,-48.10,3930,20250210,11.45,6720,-34.82,20250106,3930,11.45,20250210,8440,-48.10,20241226,3930,11.45,20250210,0.12,N,432980,500,42 억,,44316,N,N,0,N,00,N
|
|
20250220,161303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4310,-10,5,-0.23,670805755,154226,85.01,4320,4495,4230,5610,3025,4320,4349.53,0.65,0,-11547,4700,4510,4410,4220,4120,4460,4170,43,1290,500,3020,5,1,8591742,370,-45.85,2.09,12,1.80,-94.00,2065.00,8440,20241226,-48.93,3930,20250210,9.67,6720,-35.86,20250106,3930,9.67,20250210,8440,-48.93,20241226,3930,9.67,20250210,0.02,N,432980,500,42 억,,55856,N,N,0,N,00,N
|
|
20250220,151309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,30,2,0.69,640189770,147149,81.11,4320,4495,4230,5610,3025,4320,4350.62,0.65,0,-10005,4700,4510,4410,4220,4120,4460,4170,43,1290,500,3020,5,1,8591742,374,-46.28,2.11,12,1.71,-94.00,2065.00,8440,20241226,-48.46,3930,20250210,10.69,6720,-35.27,20250106,3930,10.69,20250210,8440,-48.46,20241226,3930,10.69,20250210,0.02,N,432980,500,42 억,,55856,N,N,0,N,00,N
|
|
20250220,141308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4390,70,2,1.62,566765890,130206,71.77,4320,4495,4230,5610,3025,4320,4352.84,0.65,0,-9026,4700,4510,4410,4220,4120,4460,4170,43,1290,500,3020,5,1,8591742,377,-46.70,2.13,12,1.52,-94.00,2065.00,8440,20241226,-47.99,3930,20250210,11.70,6720,-34.67,20250106,3930,11.70,20250210,8440,-47.99,20241226,3930,11.70,20250210,0.02,N,432980,500,42 억,,55856,N,N,0,N,00,N
|
|
20250220,131306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,25,2,0.58,498428460,114523,63.13,4320,4495,4230,5610,3025,4320,4352.21,0.65,0,-8205,4700,4510,4410,4220,4120,4460,4170,43,1290,500,3020,5,1,8591742,373,-46.22,2.10,12,1.33,-94.00,2065.00,8440,20241226,-48.52,3930,20250210,10.56,6720,-35.34,20250106,3930,10.56,20250210,8440,-48.52,20241226,3930,10.56,20250210,0.02,N,432980,500,42 억,,55856,N,N,0,N,00,N
|
|
20250220,121307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4330,10,2,0.23,447417250,102674,56.60,4320,4495,4230,5610,3025,4320,4357.65,0.65,0,-9362,4700,4510,4410,4220,4120,4460,4170,43,1290,500,3020,5,1,8591742,372,-46.06,2.10,12,1.20,-94.00,2065.00,8440,20241226,-48.70,3930,20250210,10.18,6720,-35.57,20250106,3930,10.18,20250210,8440,-48.70,20241226,3930,10.18,20250210,0.02,N,432980,500,42 억,,55856,N,N,0,N,00,N
|
|
20250220,111306,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,45,2,1.04,431622910,99040,54.59,4320,4495,4230,5610,3025,4320,4358.07,0.65,0,-8539,4700,4510,4410,4220,4120,4460,4170,43,1290,500,3020,5,1,8591742,375,-46.44,2.11,12,1.15,-94.00,2065.00,8440,20241226,-48.28,3930,20250210,11.07,6720,-35.04,20250106,3930,11.07,20250210,8440,-48.28,20241226,3930,11.07,20250210,0.02,N,432980,500,42 억,,55856,N,N,0,N,00,N
|
|
20250220,101307,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4270,-50,5,-1.16,372619460,85527,47.14,4320,4495,4230,5610,3025,4320,4356.75,0.65,0,-6282,4700,4510,4410,4220,4120,4460,4170,43,1290,500,3020,5,1,8591742,367,-45.43,2.07,12,1.00,-94.00,2065.00,8440,20241226,-49.41,3930,20250210,8.65,6720,-36.46,20250106,3930,8.65,20250210,8440,-49.41,20241226,3930,8.65,20250210,0.02,N,432980,500,42 억,,55856,N,N,0,N,00,N
|
|
20250220,091310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,90,2,2.08,44467335,10262,5.66,4320,4425,4290,5610,3025,4320,4333.20,0.65,0,-607,4700,4510,4410,4220,4120,4460,4170,43,1290,500,3020,5,1,8591742,379,-46.91,2.14,12,0.12,-94.00,2065.00,8440,20241226,-47.75,3930,20250210,12.21,6720,-34.38,20250106,3930,12.21,20250210,8440,-47.75,20241226,3930,12.21,20250210,0.02,N,432980,500,42 억,,55856,N,N,0,N,00,N
|
|
20250219,161301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,-95,5,-2.15,793927160,180086,70.84,4420,4600,4310,5730,3095,4415,4408.78,0.87,0,-21265,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,371,-45.96,2.09,12,2.10,-94.00,2065.00,8440,20241226,-48.82,3930,20250210,9.92,6720,-35.71,20250106,3930,9.92,20250210,8440,-48.82,20241226,3930,9.92,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
|
|
20250219,151305,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4350,-65,5,-1.47,770022440,174582,68.67,4420,4600,4310,5730,3095,4415,4410.66,0.87,0,-21246,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,374,-46.28,2.11,12,2.03,-94.00,2065.00,8440,20241226,-48.46,3930,20250210,10.69,6720,-35.27,20250106,3930,10.69,20250210,8440,-48.46,20241226,3930,10.69,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
|
|
20250219,141301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,-50,5,-1.13,681593970,154192,60.65,4420,4600,4320,5730,3095,4415,4420.42,0.87,0,-17339,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,375,-46.44,2.11,12,1.79,-94.00,2065.00,8440,20241226,-48.28,3930,20250210,11.07,6720,-35.04,20250106,3930,11.07,20250210,8440,-48.28,20241226,3930,11.07,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
|
|
20250219,131301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,-15,5,-0.34,636961700,143962,56.63,4420,4600,4320,5730,3095,4415,4424.51,0.87,0,-17187,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,378,-46.81,2.13,12,1.68,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
|
|
20250219,121301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,25,2,0.57,571569965,129065,50.77,4420,4600,4320,5730,3095,4415,4428.54,0.87,0,-15217,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,381,-47.23,2.15,12,1.50,-94.00,2065.00,8440,20241226,-47.39,3930,20250210,12.98,6720,-33.93,20250106,3930,12.98,20250210,8440,-47.39,20241226,3930,12.98,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
|
|
20250219,111302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4465,50,2,1.13,489604390,110582,43.50,4420,4600,4320,5730,3095,4415,4427.52,0.87,0,-14506,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,384,-47.50,2.16,12,1.29,-94.00,2065.00,8440,20241226,-47.10,3930,20250210,13.61,6720,-33.56,20250106,3930,13.61,20250210,8440,-47.10,20241226,3930,13.61,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
|
|
20250219,101302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,-45,5,-1.02,444208605,100313,39.46,4420,4600,4320,5730,3095,4415,4428.23,0.87,0,-11349,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,375,-46.49,2.12,12,1.17,-94.00,2065.00,8440,20241226,-48.22,3930,20250210,11.20,6720,-34.97,20250106,3930,11.20,20250210,8440,-48.22,20241226,3930,11.20,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
|
|
20250219,091304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4485,70,2,1.59,239908155,53689,21.12,4420,4600,4365,5730,3095,4415,4468.48,0.87,0,6352,4645,4530,4355,4240,4065,4587,4297,43,1315,500,3090,5,1,8591742,385,-47.71,2.17,12,0.62,-94.00,2065.00,8440,20241226,-46.86,3930,20250210,14.12,6720,-33.26,20250106,3930,14.12,20250210,8440,-46.86,20241226,3930,14.12,20250210,0.08,N,432980,500,42 억,,74320,N,N,0,N,00,N
|
|
20250218,161257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,230,2,5.50,1097779905,252043,216.54,4185,4470,4180,5440,2930,4185,4355.15,0.94,0,-6030,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,379,-46.97,2.14,12,2.93,-94.00,2065.00,8440,20241226,-47.69,3930,20250210,12.34,6720,-34.30,20250106,3930,12.34,20250210,8440,-47.69,20241226,3930,12.34,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
|
|
20250218,151258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4400,215,2,5.14,1035025410,237806,204.31,4185,4470,4180,5440,2930,4185,4352.39,0.94,0,-1916,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,378,-46.81,2.13,12,2.77,-94.00,2065.00,8440,20241226,-47.87,3930,20250210,11.96,6720,-34.52,20250106,3930,11.96,20250210,8440,-47.87,20241226,3930,11.96,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
|
|
20250218,141300,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,120,2,2.87,637619740,147800,126.98,4185,4445,4180,5440,2930,4185,4314.07,0.94,0,-9974,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,370,-45.80,2.08,12,1.72,-94.00,2065.00,8440,20241226,-48.99,3930,20250210,9.54,6720,-35.94,20250106,3930,9.54,20250210,8440,-48.99,20241226,3930,9.54,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
|
|
20250218,131257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,135,2,3.23,592795020,137373,118.02,4185,4445,4180,5440,2930,4185,4315.22,0.94,0,-9878,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,371,-45.96,2.09,12,1.60,-94.00,2065.00,8440,20241226,-48.82,3930,20250210,9.92,6720,-35.71,20250106,3930,9.92,20250210,8440,-48.82,20241226,3930,9.92,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
|
|
20250218,121259,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4295,110,2,2.63,495978740,114792,98.62,4185,4445,4180,5440,2930,4185,4320.67,0.94,0,-11282,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,369,-45.69,2.08,12,1.34,-94.00,2065.00,8440,20241226,-49.11,3930,20250210,9.29,6720,-36.09,20250106,3930,9.29,20250210,8440,-49.11,20241226,3930,9.29,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
|
|
20250218,111256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4280,95,2,2.27,465720455,107751,92.57,4185,4445,4180,5440,2930,4185,4322.19,0.94,0,-8677,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,368,-45.53,2.07,12,1.25,-94.00,2065.00,8440,20241226,-49.29,3930,20250210,8.91,6720,-36.31,20250106,3930,8.91,20250210,8440,-49.29,20241226,3930,8.91,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
|
|
20250218,101256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4255,70,2,1.67,385537335,89129,76.57,4185,4445,4180,5440,2930,4185,4325.61,0.94,0,-2733,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,366,-45.27,2.06,12,1.04,-94.00,2065.00,8440,20241226,-49.59,3930,20250210,8.27,6720,-36.68,20250106,3930,8.27,20250210,8440,-49.59,20241226,3930,8.27,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
|
|
20250218,091301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4210,25,2,0.60,62996970,14889,12.79,4185,4330,4180,5440,2930,4185,4231.11,0.94,0,-4119,4445,4315,4210,4080,3975,4380,4145,43,1255,500,2920,5,1,8591742,362,-44.79,2.04,12,0.17,-94.00,2065.00,8440,20241226,-50.12,3930,20250210,7.12,6720,-37.35,20250106,3930,7.12,20250210,8440,-50.12,20241226,3930,7.12,20250210,0.07,N,432980,500,42 억,,80559,N,N,0,N,00,N
|
|
20250217,161256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4185,35,2,0.84,486118220,115251,63.46,4130,4340,4105,5390,2905,4150,4217.91,0.95,0,-1116,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,360,-44.52,2.03,12,1.34,-94.00,2065.00,8440,20241226,-50.41,3930,20250210,6.49,6720,-37.72,20250106,3930,6.49,20250210,8440,-50.41,20241226,3930,6.49,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
|
|
20250217,151254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,65,2,1.57,451666020,107020,58.93,4130,4340,4105,5390,2905,4150,4220.39,0.95,0,-1151,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,362,-44.84,2.04,12,1.25,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
|
|
20250217,141253,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,50,2,1.20,413584315,97936,53.92,4130,4340,4105,5390,2905,4150,4223.01,0.95,0,-2945,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,361,-44.68,2.03,12,1.14,-94.00,2065.00,8440,20241226,-50.24,3930,20250210,6.87,6720,-37.50,20250106,3930,6.87,20250210,8440,-50.24,20241226,3930,6.87,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
|
|
20250217,131258,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,55,2,1.33,380874845,90135,49.63,4130,4340,4105,5390,2905,4150,4225.60,0.95,0,-2655,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,361,-44.73,2.04,12,1.05,-94.00,2065.00,8440,20241226,-50.18,3930,20250210,7.00,6720,-37.43,20250106,3930,7.00,20250210,8440,-50.18,20241226,3930,7.00,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
|
|
20250217,121257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,85,2,2.05,340336600,80462,44.30,4130,4340,4105,5390,2905,4150,4229.78,0.95,0,1802,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,364,-45.05,2.05,12,0.94,-94.00,2065.00,8440,20241226,-49.82,3930,20250210,7.76,6720,-36.98,20250106,3930,7.76,20250210,8440,-49.82,20241226,3930,7.76,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
|
|
20250217,111256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,80,2,1.93,322489075,76239,41.98,4130,4340,4105,5390,2905,4150,4229.98,0.95,0,3753,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,363,-45.00,2.05,12,0.89,-94.00,2065.00,8440,20241226,-49.88,3930,20250210,7.63,6720,-37.05,20250106,3930,7.63,20250210,8440,-49.88,20241226,3930,7.63,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
|
|
20250217,101252,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,65,2,1.57,307112845,72594,39.97,4130,4340,4105,5390,2905,4150,4230.55,0.95,0,4031,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,362,-44.84,2.04,12,0.84,-94.00,2065.00,8440,20241226,-50.06,3930,20250210,7.25,6720,-37.28,20250106,3930,7.25,20250210,8440,-50.06,20241226,3930,7.25,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
|
|
20250217,091255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,40,2,0.96,83447740,20040,11.03,4130,4220,4105,5390,2905,4150,4164.06,0.95,0,6266,4506,4327,4231,4052,3956,4280,4005,43,1240,500,2900,5,1,8591742,360,-44.57,2.03,12,0.23,-94.00,2065.00,8440,20241226,-50.36,3930,20250210,6.62,6720,-37.65,20250106,3930,6.62,20250210,8440,-50.36,20241226,3930,6.62,20250210,0.07,N,432980,500,42 억,,81675,N,N,0,N,00,N
|
|
20250214,161247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-245,5,-5.57,767359230,180900,60.41,4410,4410,4135,5710,3080,4395,4242.10,1.38,0,-36973,4618,4506,4378,4266,4138,4562,4322,43,1315,500,3070,5,1,8591742,357,-44.15,2.01,12,2.11,-94.00,2065.00,8440,20241226,-50.83,3930,20250210,5.60,6720,-38.24,20250106,3930,5.60,20250210,8440,-50.83,20241226,3930,5.60,20250210,0.14,N,432980,500,42 억,,118648,N,N,0,N,00,N
|
|
20250214,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4155,-240,5,-5.46,703466870,165503,55.27,4410,4410,4135,5710,3080,4395,4250.32,1.38,0,-31553,4618,4506,4378,4266,4138,4562,4322,43,1315,500,3070,5,1,8591742,357,-44.20,2.01,12,1.93,-94.00,2065.00,8440,20241226,-50.77,3930,20250210,5.73,6720,-38.17,20250106,3930,5.73,20250210,8440,-50.77,20241226,3930,5.73,20250210,0.14,N,432980,500,42 억,,118648,N,N,0,N,00,N
|
|
20250214,141247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,-190,5,-4.32,554277060,129702,43.31,4410,4410,4195,5710,3080,4395,4273.30,1.38,0,-26583,4618,4506,4378,4266,4138,4562,4322,43,1315,500,3070,5,1,8591742,361,-44.73,2.04,12,1.51,-94.00,2065.00,8440,20241226,-50.18,3930,20250210,7.00,6720,-37.43,20250106,3930,7.00,20250210,8440,-50.18,20241226,3930,7.00,20250210,0.14,N,432980,500,42 억,,118648,N,N,0,N,00,N
|
|
20250214,131250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4275,-120,5,-2.73,468398560,109369,36.52,4410,4410,4220,5710,3080,4395,4282.55,1.38,0,-23188,4618,4506,4378,4266,4138,4562,4322,43,1315,500,3070,5,1,8591742,367,-45.48,2.07,12,1.27,-94.00,2065.00,8440,20241226,-49.35,3930,20250210,8.78,6720,-36.38,20250106,3930,8.78,20250210,8440,-49.35,20241226,3930,8.78,20250210,0.14,N,432980,500,42 억,,118648,N,N,0,N,00,N
|
|
20250214,121246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4245,-150,5,-3.41,428765535,100034,33.41,4410,4410,4220,5710,3080,4395,4286.01,1.38,0,-21383,4618,4506,4378,4266,4138,4562,4322,43,1315,500,3070,5,1,8591742,365,-45.16,2.06,12,1.16,-94.00,2065.00,8440,20241226,-49.70,3930,20250210,8.02,6720,-36.83,20250106,3930,8.02,20250210,8440,-49.70,20241226,3930,8.02,20250210,0.14,N,432980,500,42 억,,118648,N,N,0,N,00,N
|
|
20250214,111242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,-160,5,-3.64,388814540,90644,30.27,4410,4410,4220,5710,3080,4395,4289.26,1.38,0,-18779,4618,4506,4378,4266,4138,4562,4322,43,1315,500,3070,5,1,8591742,364,-45.05,2.05,12,1.06,-94.00,2065.00,8440,20241226,-49.82,3930,20250210,7.76,6720,-36.98,20250106,3930,7.76,20250210,8440,-49.82,20241226,3930,7.76,20250210,0.14,N,432980,500,42 억,,118648,N,N,0,N,00,N
|
|
20250214,101243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,-160,5,-3.64,325427930,75671,25.27,4410,4410,4225,5710,3080,4395,4300.34,1.38,0,-16387,4618,4506,4378,4266,4138,4562,4322,43,1315,500,3070,5,1,8591742,364,-45.05,2.05,12,0.88,-94.00,2065.00,8440,20241226,-49.82,3930,20250210,7.76,6720,-36.98,20250106,3930,7.76,20250210,8440,-49.82,20241226,3930,7.76,20250210,0.14,N,432980,500,42 억,,118648,N,N,0,N,00,N
|
|
20250214,091248,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,-55,5,-1.25,110661875,25320,8.46,4410,4410,4305,5710,3080,4395,4370.36,1.38,0,-7478,4618,4506,4378,4266,4138,4562,4322,43,1315,500,3070,5,1,8591742,373,-46.17,2.10,12,0.29,-94.00,2065.00,8440,20241226,-48.58,3930,20250210,10.43,6720,-35.42,20250106,3930,10.43,20250210,8440,-48.58,20241226,3930,10.43,20250210,0.14,N,432980,500,42 억,,118648,N,N,0,N,00,N
|
|
20250213,161236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4395,25,2,0.57,1299338835,298619,14.50,4385,4490,4250,5680,3060,4370,4350.82,1.24,0,8107,5400,4885,4485,3970,3570,5142,4227,43,1310,500,3050,5,1,8591742,378,-46.76,2.13,12,3.48,-94.00,2065.00,8440,20241226,-47.93,3930,20250210,11.83,6720,-34.60,20250106,3930,11.83,20250210,8440,-47.93,20241226,3930,11.83,20250210,0.14,N,432980,500,42 억,,106568,N,N,0,N,00,N
|
|
20250213,151237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,0,3,0.00,1225492135,281775,13.68,4385,4490,4250,5680,3060,4370,4349.17,1.24,0,12556,5400,4885,4485,3970,3570,5142,4227,43,1310,500,3050,5,1,8591742,375,-46.49,2.12,12,3.28,-94.00,2065.00,8440,20241226,-48.22,3930,20250210,11.20,6720,-34.97,20250106,3930,11.20,20250210,8440,-48.22,20241226,3930,11.20,20250210,0.14,N,432980,500,42 억,,106568,N,N,0,N,00,N
|
|
20250213,141233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,-30,5,-0.69,1121789075,257818,12.52,4385,4490,4250,5680,3060,4370,4351.07,1.24,0,13768,5400,4885,4485,3970,3570,5142,4227,43,1310,500,3050,5,1,8591742,373,-46.17,2.10,12,3.00,-94.00,2065.00,8440,20241226,-48.58,3930,20250210,10.43,6720,-35.42,20250106,3930,10.43,20250210,8440,-48.58,20241226,3930,10.43,20250210,0.14,N,432980,500,42 억,,106568,N,N,0,N,00,N
|
|
20250213,131235,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4315,-55,5,-1.26,1017581870,233680,11.35,4385,4490,4250,5680,3060,4370,4354.58,1.24,0,8075,5400,4885,4485,3970,3570,5142,4227,43,1310,500,3050,5,1,8591742,371,-45.90,2.09,12,2.72,-94.00,2065.00,8440,20241226,-48.87,3930,20250210,9.80,6720,-35.79,20250106,3930,9.80,20250210,8440,-48.87,20241226,3930,9.80,20250210,0.14,N,432980,500,42 억,,106568,N,N,0,N,00,N
|
|
20250213,121233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,-50,5,-1.14,976615610,224211,10.89,4385,4490,4250,5680,3060,4370,4355.77,1.24,0,8296,5400,4885,4485,3970,3570,5142,4227,43,1310,500,3050,5,1,8591742,371,-45.96,2.09,12,2.61,-94.00,2065.00,8440,20241226,-48.82,3930,20250210,9.92,6720,-35.71,20250106,3930,9.92,20250210,8440,-48.82,20241226,3930,9.92,20250210,0.14,N,432980,500,42 억,,106568,N,N,0,N,00,N
|
|
20250213,111232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-25,5,-0.57,910223750,208979,10.15,4385,4490,4250,5680,3060,4370,4355.56,1.24,0,12068,5400,4885,4485,3970,3570,5142,4227,43,1310,500,3050,5,1,8591742,373,-46.22,2.10,12,2.43,-94.00,2065.00,8440,20241226,-48.52,3930,20250210,10.56,6720,-35.34,20250106,3930,10.56,20250210,8440,-48.52,20241226,3930,10.56,20250210,0.14,N,432980,500,42 억,,106568,N,N,0,N,00,N
|
|
20250213,101234,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,40,2,0.92,778404525,178672,8.68,4385,4490,4250,5680,3060,4370,4356.59,1.24,0,18931,5400,4885,4485,3970,3570,5142,4227,43,1310,500,3050,5,1,8591742,379,-46.91,2.14,12,2.08,-94.00,2065.00,8440,20241226,-47.75,3930,20250210,12.21,6720,-34.38,20250106,3930,12.21,20250210,8440,-47.75,20241226,3930,12.21,20250210,0.14,N,432980,500,42 억,,106568,N,N,0,N,00,N
|
|
20250213,091227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,40,2,0.92,304018545,69243,3.36,4385,4490,4260,5680,3060,4370,4390.67,1.24,0,16561,5400,4885,4485,3970,3570,5142,4227,43,1310,500,3050,5,1,8591742,379,-46.91,2.14,12,0.81,-94.00,2065.00,8440,20241226,-47.75,3930,20250210,12.21,6720,-34.38,20250106,3930,12.21,20250210,8440,-47.75,20241226,3930,12.21,20250210,0.14,N,432980,500,42 억,,106568,N,N,0,N,00,N
|
|
20250212,161224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,225,2,5.43,9556003885,2052609,2528.65,4140,5000,4085,5380,2905,4145,4656.18,0.68,0,51732,4261,4202,4101,4042,3941,4152,3992,43,1235,500,2900,5,1,8591742,375,-46.49,2.12,12,23.89,-94.00,2065.00,8440,20241226,-48.22,3930,20250210,11.20,6720,-34.97,20250106,3930,11.20,20250210,8440,-48.22,20241226,3930,11.20,20250210,0.17,N,432980,500,42 억,,58718,N,N,0,N,00,N
|
|
20250212,151223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4390,245,2,5.91,9453524340,2029164,2499.77,4140,5000,4085,5380,2905,4145,4659.19,0.68,0,49192,4261,4202,4101,4042,3941,4152,3992,43,1235,500,2900,5,1,8591742,377,-46.70,2.13,12,23.62,-94.00,2065.00,8440,20241226,-47.99,3930,20250210,11.70,6720,-34.67,20250106,3930,11.70,20250210,8440,-47.99,20241226,3930,11.70,20250210,0.17,N,432980,500,42 억,,58718,N,N,0,N,00,N
|
|
20250212,141225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,270,2,6.51,9014509560,1928444,2375.69,4140,5000,4085,5380,2905,4145,4674.89,0.68,0,31442,4261,4202,4101,4042,3941,4152,3992,43,1235,500,2900,5,1,8591742,379,-46.97,2.14,12,22.45,-94.00,2065.00,8440,20241226,-47.69,3930,20250210,12.34,6720,-34.30,20250106,3930,12.34,20250210,8440,-47.69,20241226,3930,12.34,20250210,0.17,N,432980,500,42 억,,58718,N,N,0,N,00,N
|
|
20250212,131228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,580,2,13.99,6835177280,1455312,1792.83,4140,5000,4085,5380,2905,4145,4697.25,0.68,0,19016,4261,4202,4101,4042,3941,4152,3992,43,1235,500,2900,5,1,8591742,406,-50.27,2.29,12,16.94,-94.00,2065.00,8440,20241226,-44.02,3930,20250210,20.23,6720,-29.69,20250106,3930,20.23,20250210,8440,-44.02,20241226,3930,20.23,20250210,0.17,N,432980,500,42 억,,58718,N,N,0,N,00,N
|
|
20250212,121224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4240,95,2,2.29,358726895,86035,105.99,4140,4260,4085,5380,2905,4145,4169.96,0.68,0,4438,4261,4202,4101,4042,3941,4152,3992,43,1235,500,2900,5,1,8591742,364,-45.11,2.05,12,1.00,-94.00,2065.00,8440,20241226,-49.76,3930,20250210,7.89,6720,-36.90,20250106,3930,7.89,20250210,8440,-49.76,20241226,3930,7.89,20250210,0.17,N,432980,500,42 억,,58718,N,N,0,N,00,N
|
|
20250212,111222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4190,45,2,1.09,290569195,69918,86.13,4140,4260,4085,5380,2905,4145,4156.08,0.68,0,7613,4261,4202,4101,4042,3941,4152,3992,43,1235,500,2900,5,1,8591742,360,-44.57,2.03,12,0.81,-94.00,2065.00,8440,20241226,-50.36,3930,20250210,6.62,6720,-37.65,20250106,3930,6.62,20250210,8440,-50.36,20241226,3930,6.62,20250210,0.17,N,432980,500,42 억,,58718,N,N,0,N,00,N
|
|
20250212,101216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,-20,5,-0.48,178538495,43281,53.32,4140,4195,4085,5380,2905,4145,4124.43,0.68,0,7674,4261,4202,4101,4042,3941,4152,3992,43,1235,500,2900,5,1,8591742,354,-43.88,2.00,12,0.50,-94.00,2065.00,8440,20241226,-51.13,3930,20250210,4.96,6720,-38.62,20250106,3930,4.96,20250210,8440,-51.13,20241226,3930,4.96,20250210,0.17,N,432980,500,42 억,,58718,N,N,0,N,00,N
|
|
20250212,091133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,-10,5,-0.24,27144465,6564,8.09,4140,4195,4110,5380,2905,4145,4132.69,0.68,0,-712,4261,4202,4101,4042,3941,4152,3992,43,1235,500,2900,5,1,8591742,355,-43.99,2.00,12,0.08,-94.00,2065.00,8440,20241226,-51.01,3930,20250210,5.22,6720,-38.47,20250106,3930,5.22,20250210,8440,-51.01,20241226,3930,5.22,20250210,0.17,N,432980,500,42 억,,58718,N,N,0,N,00,N
|
|
20250211,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,55,2,1.34,326463560,79897,58.06,4155,4160,4000,5310,2865,4090,4085.45,0.56,0,10652,4330,4210,4070,3950,3810,4270,4010,43,1220,500,2860,5,1,8591742,356,-44.10,2.01,12,0.93,-94.00,2065.00,8440,20241226,-50.89,3930,20250210,5.47,6720,-38.32,20250106,3930,5.47,20250210,8440,-50.89,20241226,3930,5.47,20250210,0.15,N,432980,500,42 억,,47994,N,N,0,N,00,N
|
|
20250211,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,15,2,0.37,301137480,73770,53.61,4155,4160,4000,5310,2865,4090,4082.10,0.56,0,8952,4330,4210,4070,3950,3810,4270,4010,43,1220,500,2860,5,1,8591742,353,-43.67,1.99,12,0.86,-94.00,2065.00,8440,20241226,-51.36,3930,20250210,4.45,6720,-38.91,20250106,3930,4.45,20250210,8440,-51.36,20241226,3930,4.45,20250210,0.15,N,432980,500,42 억,,47994,N,N,0,N,00,N
|
|
20250211,141227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,45,2,1.10,253438480,62154,45.17,4155,4160,4000,5310,2865,4090,4077.57,0.56,0,6245,4330,4210,4070,3950,3810,4270,4010,43,1220,500,2860,5,1,8591742,355,-43.99,2.00,12,0.72,-94.00,2065.00,8440,20241226,-51.01,3930,20250210,5.22,6720,-38.47,20250106,3930,5.22,20250210,8440,-51.01,20241226,3930,5.22,20250210,0.15,N,432980,500,42 억,,47994,N,N,0,N,00,N
|
|
20250211,131228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,35,2,0.86,235565490,57823,42.02,4155,4160,4000,5310,2865,4090,4073.88,0.56,0,4715,4330,4210,4070,3950,3810,4270,4010,43,1220,500,2860,5,1,8591742,354,-43.88,2.00,12,0.67,-94.00,2065.00,8440,20241226,-51.13,3930,20250210,4.96,6720,-38.62,20250106,3930,4.96,20250210,8440,-51.13,20241226,3930,4.96,20250210,0.15,N,432980,500,42 억,,47994,N,N,0,N,00,N
|
|
20250211,121226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,5,2,0.12,186161555,45773,33.26,4155,4155,4000,5310,2865,4090,4067.01,0.56,0,2837,4330,4210,4070,3950,3810,4270,4010,43,1220,500,2860,5,1,8591742,352,-43.56,1.98,12,0.53,-94.00,2065.00,8440,20241226,-51.48,3930,20250210,4.20,6720,-39.06,20250106,3930,4.20,20250210,8440,-51.48,20241226,3930,4.20,20250210,0.15,N,432980,500,42 억,,47994,N,N,0,N,00,N
|
|
20250211,111227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,0,3,0.00,91216600,22257,16.17,4155,4155,4050,5310,2865,4090,4098.37,0.56,0,2817,4330,4210,4070,3950,3810,4270,4010,43,1220,500,2860,5,1,8591742,351,-43.51,1.98,12,0.26,-94.00,2065.00,8440,20241226,-51.54,3930,20250210,4.07,6720,-39.14,20250106,3930,4.07,20250210,8440,-51.54,20241226,3930,4.07,20250210,0.15,N,432980,500,42 억,,47994,N,N,0,N,00,N
|
|
20250211,101225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,45,2,1.10,61343735,14942,10.86,4155,4155,4065,5310,2865,4090,4105.55,0.56,0,2590,4330,4210,4070,3950,3810,4270,4010,43,1220,500,2860,5,1,8591742,355,-43.99,2.00,12,0.17,-94.00,2065.00,8440,20241226,-51.01,3930,20250210,5.22,6720,-38.47,20250106,3930,5.22,20250210,8440,-51.01,20241226,3930,5.22,20250210,0.15,N,432980,500,42 억,,47994,N,N,0,N,00,N
|
|
20250211,091233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4135,45,2,1.10,28323440,6889,5.01,4155,4155,4085,5310,2865,4090,4111.70,0.56,0,348,4330,4210,4070,3950,3810,4270,4010,43,1220,500,2860,5,1,8591742,355,-43.99,2.00,12,0.08,-94.00,2065.00,8440,20241226,-51.01,3930,20250210,5.22,6720,-38.47,20250106,3930,5.22,20250210,8440,-51.01,20241226,3930,5.22,20250210,0.15,N,432980,500,42 억,,47994,N,N,0,N,00,N
|
|
20250210,161219,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4090,40,2,0.99,548100115,136993,139.43,4015,4190,3930,5260,2835,4050,4000.86,0.41,0,12668,4303,4176,4113,3986,3923,4145,3955,43,1210,500,2830,5,1,8591742,351,-43.51,1.98,12,1.59,-94.00,2065.00,8440,20241226,-51.54,3930,20250210,4.07,6720,-39.14,20250106,3930,4.07,20250210,8440,-51.54,20241226,3930,4.07,20250210,0.14,N,432980,500,42 억,,35074,N,N,0,N,00,N
|
|
20250210,151220,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4045,-5,5,-0.12,522469360,130699,133.03,4015,4190,3930,5260,2835,4050,3997.50,0.41,0,9475,4303,4176,4113,3986,3923,4145,3955,43,1210,500,2830,5,1,8591742,348,-43.03,1.96,12,1.52,-94.00,2065.00,8440,20241226,-52.07,3930,20250210,2.93,6720,-39.81,20250106,3930,2.93,20250210,8440,-52.07,20241226,3930,2.93,20250210,0.14,N,432980,500,42 억,,35074,N,N,0,N,00,N
|
|
20250210,141218,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3990,-60,5,-1.48,457464265,114528,116.57,4015,4190,3930,5260,2835,4050,3994.34,0.41,0,3776,4303,4176,4113,3986,3923,4145,3955,43,1210,500,2830,5,1,8591742,343,-42.45,1.93,12,1.33,-94.00,2065.00,8440,20241226,-52.73,3930,20250210,1.53,6720,-40.62,20250106,3930,1.53,20250210,8440,-52.73,20241226,3930,1.53,20250210,0.14,N,432980,500,42 억,,35074,N,N,0,N,00,N
|
|
20250210,131221,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4055,5,2,0.12,416621400,104359,106.22,4015,4190,3930,5260,2835,4050,3992.19,0.41,0,2028,4303,4176,4113,3986,3923,4145,3955,43,1210,500,2830,5,1,8591742,348,-43.14,1.96,12,1.21,-94.00,2065.00,8440,20241226,-51.95,3930,20250210,3.18,6720,-39.66,20250106,3930,3.18,20250210,8440,-51.95,20241226,3930,3.18,20250210,0.14,N,432980,500,42 억,,35074,N,N,0,N,00,N
|
|
20250210,121215,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3975,-75,5,-1.85,295966535,74691,76.02,4015,4015,3930,5260,2835,4050,3962.54,0.41,0,6390,4303,4176,4113,3986,3923,4145,3955,43,1210,500,2830,5,1,8591742,342,-42.29,1.92,12,0.87,-94.00,2065.00,8440,20241226,-52.90,3930,20250210,1.15,6720,-40.85,20250106,3930,1.15,20250210,8440,-52.90,20241226,3930,1.15,20250210,0.14,N,432980,500,42 억,,35074,N,N,0,N,00,N
|
|
20250210,111211,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3975,-75,5,-1.85,262682475,66318,67.50,4015,4015,3930,5260,2835,4050,3960.95,0.41,0,5739,4303,4176,4113,3986,3923,4145,3955,43,1210,500,2830,5,1,8591742,342,-42.29,1.92,12,0.77,-94.00,2065.00,8440,20241226,-52.90,3930,20250210,1.15,6720,-40.85,20250106,3930,1.15,20250210,8440,-52.90,20241226,3930,1.15,20250210,0.14,N,432980,500,42 억,,35074,N,N,0,N,00,N
|
|
20250210,101210,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4005,-45,5,-1.11,209020555,52835,53.78,4015,4015,3930,5260,2835,4050,3956.10,0.41,0,5905,4303,4176,4113,3986,3923,4145,3955,43,1210,500,2830,5,1,8591742,344,-42.61,1.94,12,0.61,-94.00,2065.00,8440,20241226,-52.55,3930,20250210,1.91,6720,-40.40,20250106,3930,1.91,20250210,8440,-52.55,20241226,3930,1.91,20250210,0.14,N,432980,500,42 억,,35074,N,N,0,N,00,N
|
|
20250210,091209,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,3950,-100,5,-2.47,34863915,8800,8.96,4015,4015,3935,5260,2835,4050,3961.80,0.41,0,139,4303,4176,4113,3986,3923,4145,3955,43,1210,500,2830,5,1,8591742,339,-42.02,1.91,12,0.10,-94.00,2065.00,8440,20241226,-53.20,3935,20250210,0.38,6720,-41.22,20250106,3935,0.38,20250210,8440,-53.20,20241226,3935,0.38,20250210,0.14,N,432980,500,42 억,,35074,N,N,0,N,00,N
|
|
20250207,161156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4050,-150,5,-3.57,395180560,95687,90.79,4240,4240,4050,5460,2940,4200,4131.97,0.43,0,-1422,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,348,-43.09,1.96,12,1.11,-94.00,2065.00,8440,20241226,-52.01,4000,20250204,1.25,6720,-39.73,20250106,4000,1.25,20250204,8440,-52.01,20241226,4000,1.25,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N
|
|
20250207,151158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,-100,5,-2.38,339943690,82114,77.91,4240,4240,4090,5460,2940,4200,4139.90,0.43,0,1266,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,352,-43.62,1.99,12,0.96,-94.00,2065.00,8440,20241226,-51.42,4000,20250204,2.50,6720,-38.99,20250106,4000,2.50,20250204,8440,-51.42,20241226,4000,2.50,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N
|
|
20250207,141158,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-85,5,-2.02,298832680,72102,68.41,4240,4240,4095,5460,2940,4200,4144.58,0.43,0,1468,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,354,-43.78,1.99,12,0.84,-94.00,2065.00,8440,20241226,-51.24,4000,20250204,2.88,6720,-38.76,20250106,4000,2.88,20250204,8440,-51.24,20241226,4000,2.88,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N
|
|
20250207,131156,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,-55,5,-1.31,213381185,51326,48.70,4240,4240,4100,5460,2940,4200,4157.37,0.43,0,-90,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,356,-44.10,2.01,12,0.60,-94.00,2065.00,8440,20241226,-50.89,4000,20250204,3.62,6720,-38.32,20250106,4000,3.62,20250204,8440,-50.89,20241226,4000,3.62,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N
|
|
20250207,121155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4170,-30,5,-0.71,184437600,44341,42.07,4240,4240,4100,5460,2940,4200,4159.53,0.43,0,-2026,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,358,-44.36,2.02,12,0.52,-94.00,2065.00,8440,20241226,-50.59,4000,20250204,4.25,6720,-37.95,20250106,4000,4.25,20250204,8440,-50.59,20241226,4000,4.25,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N
|
|
20250207,111151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,-50,5,-1.19,169480055,40730,38.64,4240,4240,4100,5460,2940,4200,4161.06,0.43,0,-2095,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,357,-44.15,2.01,12,0.47,-94.00,2065.00,8440,20241226,-50.83,4000,20250204,3.75,6720,-38.24,20250106,4000,3.75,20250204,8440,-50.83,20241226,4000,3.75,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N
|
|
20250207,101157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,-80,5,-1.90,114754335,27569,26.16,4240,4240,4100,5460,2940,4200,4162.44,0.43,0,-3489,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,354,-43.83,2.00,12,0.32,-94.00,2065.00,8440,20241226,-51.18,4000,20250204,3.00,6720,-38.69,20250106,4000,3.00,20250204,8440,-51.18,20241226,4000,3.00,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N
|
|
20250207,091204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,30,2,0.71,31995585,7640,7.25,4240,4240,4155,5460,2940,4200,4187.90,0.43,0,1181,4413,4306,4228,4121,4043,4360,4175,43,1260,500,2940,5,1,8591742,363,-45.00,2.05,12,0.09,-94.00,2065.00,8440,20241226,-49.88,4000,20250204,5.75,6720,-37.05,20250106,4000,5.75,20250204,8440,-49.88,20241226,4000,5.75,20250204,0.15,N,432980,500,42 억,,36883,N,N,0,N,00,N
|
|
20250206,161126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4200,55,2,1.33,442693880,104367,144.84,4150,4335,4150,5380,2905,4145,4241.84,0.46,0,-3042,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,361,-44.68,2.03,12,1.21,-94.00,2065.00,8440,20241226,-50.24,4000,20250204,5.00,6720,-37.50,20250106,4000,5.00,20250204,8440,-50.24,20241226,4000,5.00,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N
|
|
20250206,151132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,90,2,2.17,426384910,100486,139.46,4150,4335,4150,5380,2905,4145,4243.23,0.46,0,-3439,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,364,-45.05,2.05,12,1.17,-94.00,2065.00,8440,20241226,-49.82,4000,20250204,5.88,6720,-36.98,20250106,4000,5.88,20250204,8440,-49.82,20241226,4000,5.88,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N
|
|
20250206,141131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4205,60,2,1.45,356782840,84012,116.59,4150,4335,4150,5380,2905,4145,4246.81,0.46,0,-146,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,361,-44.73,2.04,12,0.98,-94.00,2065.00,8440,20241226,-50.18,4000,20250204,5.12,6720,-37.43,20250106,4000,5.12,20250204,8440,-50.18,20241226,4000,5.12,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N
|
|
20250206,131128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,85,2,2.05,319609170,75186,104.34,4150,4335,4150,5380,2905,4145,4250.91,0.46,0,301,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,363,-45.00,2.05,12,0.88,-94.00,2065.00,8440,20241226,-49.88,4000,20250204,5.75,6720,-37.05,20250106,4000,5.75,20250204,8440,-49.88,20241226,4000,5.75,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N
|
|
20250206,121125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4235,90,2,2.17,251728750,59060,81.96,4150,4335,4150,5380,2905,4145,4262.25,0.46,0,-2814,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,364,-45.05,2.05,12,0.69,-94.00,2065.00,8440,20241226,-49.82,4000,20250204,5.88,6720,-36.98,20250106,4000,5.88,20250204,8440,-49.82,20241226,4000,5.88,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N
|
|
20250206,111120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4290,145,2,3.50,207126415,48569,67.40,4150,4335,4150,5380,2905,4145,4264.58,0.46,0,806,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,369,-45.64,2.08,12,0.57,-94.00,2065.00,8440,20241226,-49.17,4000,20250204,7.25,6720,-36.16,20250106,4000,7.25,20250204,8440,-49.17,20241226,4000,7.25,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N
|
|
20250206,101120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4300,155,2,3.74,130551040,30702,42.61,4150,4320,4150,5380,2905,4145,4252.20,0.46,0,3995,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,369,-45.74,2.08,12,0.36,-94.00,2065.00,8440,20241226,-49.05,4000,20250204,7.50,6720,-36.01,20250106,4000,7.50,20250204,8440,-49.05,20241226,4000,7.50,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N
|
|
20250206,091133,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4215,70,2,1.69,16376785,3914,5.43,4150,4240,4150,5380,2905,4145,4184.16,0.46,0,2254,4265,4205,4120,4060,3975,4235,4090,43,1235,500,2900,5,1,8591742,362,-44.84,2.04,12,0.05,-94.00,2065.00,8440,20241226,-50.06,4000,20250204,5.38,6720,-37.28,20250106,4000,5.38,20250204,8440,-50.06,20241226,4000,5.38,20250204,0.15,N,432980,500,42 억,,39775,N,N,0,N,00,N
|
|
20250205,161114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4145,105,2,2.60,296117360,71843,73.69,4070,4180,4035,5250,2830,4040,4121.73,0.45,0,2171,4213,4126,4063,3976,3913,4095,3945,43,1210,500,2820,5,1,8591742,356,-44.10,2.01,12,0.84,-94.00,2065.00,8440,20241226,-50.89,4000,20250204,3.62,6720,-38.32,20250106,4000,3.62,20250204,8440,-50.89,20241226,4000,3.62,20250204,0.21,N,432980,500,42 억,,38235,N,N,0,N,00,N
|
|
20250205,151119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4120,80,2,1.98,268162515,65083,66.75,4070,4180,4035,5250,2830,4040,4120.32,0.45,0,220,4213,4126,4063,3976,3913,4095,3945,43,1210,500,2820,5,1,8591742,354,-43.83,2.00,12,0.76,-94.00,2065.00,8440,20241226,-51.18,4000,20250204,3.00,6720,-38.69,20250106,4000,3.00,20250204,8440,-51.18,20241226,4000,3.00,20250204,0.21,N,432980,500,42 억,,38235,N,N,0,N,00,N
|
|
20250205,141118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,85,2,2.10,229458655,55704,57.13,4070,4180,4035,5250,2830,4040,4119.25,0.45,0,1280,4213,4126,4063,3976,3913,4095,3945,43,1210,500,2820,5,1,8591742,354,-43.88,2.00,12,0.65,-94.00,2065.00,8440,20241226,-51.13,4000,20250204,3.12,6720,-38.62,20250106,4000,3.12,20250204,8440,-51.13,20241226,4000,3.12,20250204,0.21,N,432980,500,42 억,,38235,N,N,0,N,00,N
|
|
20250205,131115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,85,2,2.10,204490175,49643,50.92,4070,4180,4035,5250,2830,4040,4119.21,0.45,0,876,4213,4126,4063,3976,3913,4095,3945,43,1210,500,2820,5,1,8591742,354,-43.88,2.00,12,0.58,-94.00,2065.00,8440,20241226,-51.13,4000,20250204,3.12,6720,-38.62,20250106,4000,3.12,20250204,8440,-51.13,20241226,4000,3.12,20250204,0.21,N,432980,500,42 억,,38235,N,N,0,N,00,N
|
|
20250205,121120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4125,85,2,2.10,183762840,44593,45.74,4070,4180,4035,5250,2830,4040,4120.89,0.45,0,539,4213,4126,4063,3976,3913,4095,3945,43,1210,500,2820,5,1,8591742,354,-43.88,2.00,12,0.52,-94.00,2065.00,8440,20241226,-51.13,4000,20250204,3.12,6720,-38.62,20250106,4000,3.12,20250204,8440,-51.13,20241226,4000,3.12,20250204,0.21,N,432980,500,42 억,,38235,N,N,0,N,00,N
|
|
20250205,111114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,75,2,1.86,146867745,35622,36.54,4070,4180,4035,5250,2830,4040,4122.95,0.45,0,826,4213,4126,4063,3976,3913,4095,3945,43,1210,500,2820,5,1,8591742,354,-43.78,1.99,12,0.41,-94.00,2065.00,8440,20241226,-51.24,4000,20250204,2.88,6720,-38.76,20250106,4000,2.88,20250204,8440,-51.24,20241226,4000,2.88,20250204,0.21,N,432980,500,42 억,,38235,N,N,0,N,00,N
|
|
20250205,101123,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,100,2,2.48,116660885,28291,29.02,4070,4180,4035,5250,2830,4040,4123.60,0.45,0,1472,4213,4126,4063,3976,3913,4095,3945,43,1210,500,2820,5,1,8591742,356,-44.04,2.00,12,0.33,-94.00,2065.00,8440,20241226,-50.95,4000,20250204,3.50,6720,-38.39,20250106,4000,3.50,20250204,8440,-50.95,20241226,4000,3.50,20250204,0.21,N,432980,500,42 억,,38235,N,N,0,N,00,N
|
|
20250205,091135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,20,2,0.50,8555565,2109,2.16,4070,4120,4035,5250,2830,4040,4056.69,0.45,0,124,4213,4126,4063,3976,3913,4095,3945,43,1210,500,2820,5,1,8591742,349,-43.19,1.97,12,0.02,-94.00,2065.00,8440,20241226,-51.90,4000,20250204,1.50,6720,-39.58,20250106,4000,1.50,20250204,8440,-51.90,20241226,4000,1.50,20250204,0.21,N,432980,500,42 억,,38235,N,N,0,N,00,N
|
|
20250204,161052,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4040,-20,5,-0.49,382524470,93752,34.04,4060,4150,4000,5270,2845,4060,4080.47,0.34,0,9099,4526,4292,4166,3932,3806,4230,3870,43,1210,500,2840,5,1,8591742,347,-42.98,1.96,12,1.09,-94.00,2065.00,8440,20241226,-52.13,4000,20250204,1.00,6720,-39.88,20250106,4000,1.00,20250204,8440,-52.13,20241226,4000,1.00,20250204,0.00,N,432980,500,42 억,,29160,N,N,0,N,00,N
|
|
20250204,151105,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4060,0,3,0.00,369638690,90567,32.88,4060,4150,4000,5270,2845,4060,4081.42,0.34,0,9216,4526,4292,4166,3932,3806,4230,3870,43,1210,500,2840,5,1,8591742,349,-43.19,1.97,12,1.05,-94.00,2065.00,8440,20241226,-51.90,4000,20250204,1.50,6720,-39.58,20250106,4000,1.50,20250204,8440,-51.90,20241226,4000,1.50,20250204,0.00,N,432980,500,42 억,,29160,N,N,0,N,00,N
|
|
20250204,141104,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4080,20,2,0.49,289984680,70844,25.72,4060,4150,4035,5270,2845,4060,4093.35,0.34,0,7706,4526,4292,4166,3932,3806,4230,3870,43,1210,500,2840,5,1,8591742,351,-43.40,1.98,12,0.82,-94.00,2065.00,8440,20241226,-51.66,4035,20250204,1.12,6720,-39.29,20250106,4035,1.12,20250204,8440,-51.66,20241226,4035,1.12,20250204,0.00,N,432980,500,42 억,,29160,N,N,0,N,00,N
|
|
20250204,131108,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4125,65,2,1.60,252865445,61756,22.42,4060,4150,4035,5270,2845,4060,4094.67,0.34,0,4526,4526,4292,4166,3932,3806,4230,3870,43,1210,500,2840,5,1,8591742,354,-43.88,2.00,12,0.72,-94.00,2065.00,8440,20241226,-51.13,4035,20250204,2.23,6720,-38.62,20250106,4035,2.23,20250204,8440,-51.13,20241226,4035,2.23,20250204,0.00,N,432980,500,42 억,,29160,N,N,0,N,00,N
|
|
20250204,121120,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4120,60,2,1.48,224538635,54869,19.92,4060,4150,4035,5270,2845,4060,4092.35,0.34,0,5087,4526,4292,4166,3932,3806,4230,3870,43,1210,500,2840,5,1,8591742,354,-43.83,2.00,12,0.64,-94.00,2065.00,8440,20241226,-51.18,4035,20250204,2.11,6720,-38.69,20250106,4035,2.11,20250204,8440,-51.18,20241226,4035,2.11,20250204,0.00,N,432980,500,42 억,,29160,N,N,0,N,00,N
|
|
20250204,111059,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4130,70,2,1.72,213672375,52231,18.96,4060,4150,4035,5270,2845,4060,4090.99,0.34,0,5376,4526,4292,4166,3932,3806,4230,3870,43,1210,500,2840,5,1,8591742,355,-43.94,2.00,12,0.61,-94.00,2065.00,8440,20241226,-51.07,4035,20250204,2.35,6720,-38.54,20250106,4035,2.35,20250204,8440,-51.07,20241226,4035,2.35,20250204,0.00,N,432980,500,42 억,,29160,N,N,0,N,00,N
|
|
20250204,101103,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4095,35,2,0.86,135935580,33300,12.09,4060,4145,4035,5270,2845,4060,4082.24,0.34,0,5470,4526,4292,4166,3932,3806,4230,3870,43,1210,500,2840,5,1,8591742,352,-43.56,1.98,12,0.39,-94.00,2065.00,8440,20241226,-51.48,4035,20250204,1.49,6720,-39.06,20250106,4035,1.49,20250204,8440,-51.48,20241226,4035,1.49,20250204,0.00,N,432980,500,42 억,,29160,N,N,0,N,00,N
|
|
20250204,091102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4090,30,2,0.74,33671920,8207,2.98,4060,4145,4060,5270,2845,4060,4103.58,0.34,0,1738,4526,4292,4166,3932,3806,4230,3870,43,1210,500,2840,5,1,8591742,351,-43.51,1.98,12,0.10,-94.00,2065.00,8440,20241226,-51.54,4040,20250203,1.24,6720,-39.14,20250106,4040,1.24,20250203,8440,-51.54,20241226,4040,1.24,20250203,0.00,N,432980,500,42 억,,29160,N,N,0,N,00,N
|