170 lines
70 KiB
CSV
170 lines
70 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
|
|
20230731,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,12,2,0.81,113184778,75837,91.26,1488,1550,1460,1926,1038,1482,1492.47,1.86,0,-18465,1516,1498,1474,1456,1432,1508,1466,177,444,500,910,1,1,35437396,529,-7.01,0.50,12,0.21,-213.00,2976.00,3505,20230103,-57.38,1349,20230726,10.75,3505,-57.38,20230103,1349,10.75,20230726,3505,-57.38,20230103,1349,10.75,20230726,0.88,N,053950,500,177 억,,660285,N,N,0,N,00,N
|
|
20230731,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,14,2,0.94,109057383,73076,87.94,1488,1550,1460,1926,1038,1482,1492.38,1.86,0,-19167,1516,1498,1474,1456,1432,1508,1466,177,444,500,910,1,1,35437396,530,-7.02,0.50,12,0.21,-213.00,2976.00,3505,20230103,-57.32,1349,20230726,10.90,3505,-57.32,20230103,1349,10.90,20230726,3505,-57.32,20230103,1349,10.90,20230726,0.88,N,053950,500,177 억,,660285,N,N,0,N,00,N
|
|
20230731,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1493,11,2,0.74,99561751,66719,80.29,1488,1550,1460,1926,1038,1482,1492.25,1.86,0,-21238,1516,1498,1474,1456,1432,1508,1466,177,444,500,910,1,1,35437396,529,-7.01,0.50,12,0.19,-213.00,2976.00,3505,20230103,-57.40,1349,20230726,10.67,3505,-57.40,20230103,1349,10.67,20230726,3505,-57.40,20230103,1349,10.67,20230726,0.88,N,053950,500,177 억,,660285,N,N,0,N,00,N
|
|
20230731,130536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,13,2,0.88,86956634,58292,70.15,1488,1550,1460,1926,1038,1482,1491.74,1.86,0,-21397,1516,1498,1474,1456,1432,1508,1466,177,444,500,910,1,1,35437396,530,-7.02,0.50,12,0.16,-213.00,2976.00,3505,20230103,-57.35,1349,20230726,10.82,3505,-57.35,20230103,1349,10.82,20230726,3505,-57.35,20230103,1349,10.82,20230726,0.88,N,053950,500,177 억,,660285,N,N,0,N,00,N
|
|
20230731,120542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1503,21,2,1.42,75611515,50719,61.04,1488,1550,1460,1926,1038,1482,1490.79,1.86,0,-19700,1516,1498,1474,1456,1432,1508,1466,177,444,500,910,1,1,35437396,533,-7.06,0.51,12,0.14,-213.00,2976.00,3505,20230103,-57.12,1349,20230726,11.42,3505,-57.12,20230103,1349,11.42,20230726,3505,-57.12,20230103,1349,11.42,20230726,0.88,N,053950,500,177 억,,660285,N,N,0,N,00,N
|
|
20230731,110544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,37,2,2.50,68968112,46320,55.74,1488,1550,1460,1926,1038,1482,1488.95,1.86,0,-16664,1516,1498,1474,1456,1432,1508,1466,177,444,500,910,1,1,35437396,538,-7.13,0.51,12,0.13,-213.00,2976.00,3505,20230103,-56.66,1349,20230726,12.60,3505,-56.66,20230103,1349,12.60,20230726,3505,-56.66,20230103,1349,12.60,20230726,0.88,N,053950,500,177 억,,660285,N,N,0,N,00,N
|
|
20230731,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1484,2,2,0.13,38135795,25775,31.02,1488,1520,1460,1926,1038,1482,1479.57,1.86,0,-14516,1516,1498,1474,1456,1432,1508,1466,177,444,500,910,1,1,35437396,526,-6.97,0.50,12,0.07,-213.00,2976.00,3505,20230103,-57.66,1349,20230726,10.01,3505,-57.66,20230103,1349,10.01,20230726,3505,-57.66,20230103,1349,10.01,20230726,0.88,N,053950,500,177 억,,660285,N,N,0,N,00,N
|
|
20230731,090534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1488,6,2,0.40,2662032,1789,2.15,1488,1488,1488,1926,1038,1482,1488.00,1.86,0,-320,1516,1498,1474,1456,1432,1508,1466,177,444,500,910,1,1,35437396,527,-6.99,0.50,12,0.01,-213.00,2976.00,3505,20230103,-57.55,1349,20230726,10.30,3505,-57.55,20230103,1349,10.30,20230726,3505,-57.55,20230103,1349,10.30,20230726,0.88,N,053950,500,177 억,,660285,N,N,0,N,00,N
|
|
20230728,160538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1482,10,2,0.68,121556130,82608,26.51,1450,1492,1450,1913,1031,1472,1471.42,1.81,0,19328,1596,1534,1459,1397,1322,1565,1428,177,441,500,910,1,1,35437396,525,-6.96,0.50,12,0.23,-213.00,2976.00,3505,20230103,-57.72,1349,20230726,9.86,3505,-57.72,20230103,1349,9.86,20230726,3505,-57.72,20230103,1349,9.86,20230726,0.96,N,053950,500,177 억,,640957,N,N,0,N,00,N
|
|
20230728,150537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,2,2,0.14,104141571,70850,22.74,1450,1492,1450,1913,1031,1472,1469.89,1.81,0,23015,1596,1534,1459,1397,1322,1565,1428,177,441,500,910,1,1,35437396,522,-6.92,0.50,12,0.20,-213.00,2976.00,3505,20230103,-57.95,1349,20230726,9.27,3505,-57.95,20230103,1349,9.27,20230726,3505,-57.95,20230103,1349,9.27,20230726,0.96,N,053950,500,177 억,,640957,N,N,0,N,00,N
|
|
20230728,140535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,-1,5,-0.07,98538038,67049,21.52,1450,1492,1450,1913,1031,1472,1469.64,1.81,0,24357,1596,1534,1459,1397,1322,1565,1428,177,441,500,910,1,1,35437396,521,-6.91,0.49,12,0.19,-213.00,2976.00,3505,20230103,-58.03,1349,20230726,9.04,3505,-58.03,20230103,1349,9.04,20230726,3505,-58.03,20230103,1349,9.04,20230726,0.96,N,053950,500,177 억,,640957,N,N,0,N,00,N
|
|
20230728,130538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,-1,5,-0.07,92265246,62790,20.15,1450,1492,1450,1913,1031,1472,1469.43,1.81,0,24483,1596,1534,1459,1397,1322,1565,1428,177,441,500,910,1,1,35437396,521,-6.91,0.49,12,0.18,-213.00,2976.00,3505,20230103,-58.03,1349,20230726,9.04,3505,-58.03,20230103,1349,9.04,20230726,3505,-58.03,20230103,1349,9.04,20230726,0.96,N,053950,500,177 억,,640957,N,N,0,N,00,N
|
|
20230728,120535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,8,2,0.54,83777782,57031,18.30,1450,1492,1450,1913,1031,1472,1468.99,1.81,0,24909,1596,1534,1459,1397,1322,1565,1428,177,441,500,910,1,1,35437396,524,-6.95,0.50,12,0.16,-213.00,2976.00,3505,20230103,-57.77,1349,20230726,9.71,3505,-57.77,20230103,1349,9.71,20230726,3505,-57.77,20230103,1349,9.71,20230726,0.96,N,053950,500,177 억,,640957,N,N,0,N,00,N
|
|
20230728,110539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1479,7,2,0.48,79210321,53945,17.31,1450,1492,1450,1913,1031,1472,1468.35,1.81,0,23299,1596,1534,1459,1397,1322,1565,1428,177,441,500,910,1,1,35437396,524,-6.94,0.50,12,0.15,-213.00,2976.00,3505,20230103,-57.80,1349,20230726,9.64,3505,-57.80,20230103,1349,9.64,20230726,3505,-57.80,20230103,1349,9.64,20230726,0.96,N,053950,500,177 억,,640957,N,N,0,N,00,N
|
|
20230728,100532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1464,-8,5,-0.54,42974813,29279,9.40,1450,1492,1450,1913,1031,1472,1467.77,1.81,0,5428,1596,1534,1459,1397,1322,1565,1428,177,441,500,910,1,1,35437396,519,-6.87,0.49,12,0.08,-213.00,2976.00,3505,20230103,-58.23,1349,20230726,8.52,3505,-58.23,20230103,1349,8.52,20230726,3505,-58.23,20230103,1349,8.52,20230726,0.96,N,053950,500,177 억,,640957,N,N,0,N,00,N
|
|
20230728,090537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,-1,5,-0.07,11514353,7935,2.55,1450,1472,1450,1913,1031,1472,1451.08,1.81,0,-648,1596,1534,1459,1397,1322,1565,1428,177,441,500,910,1,1,35437396,521,-6.91,0.49,12,0.02,-213.00,2976.00,3505,20230103,-58.03,1349,20230726,9.04,3505,-58.03,20230103,1349,9.04,20230726,3505,-58.03,20230103,1349,9.04,20230726,0.96,N,053950,500,177 억,,640957,N,N,0,N,00,N
|
|
20230727,160533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1472,88,2,6.36,453382809,310800,49.45,1384,1521,1384,1799,969,1384,1458.78,1.29,-62276,184901,1628,1505,1427,1304,1226,1467,1266,177,415,500,850,1,1,35437396,522,-6.91,0.49,12,0.88,-213.00,2976.00,3505,20230103,-58.00,1349,20230726,9.12,3505,-58.00,20230103,1349,9.12,20230726,3505,-58.00,20230103,1349,9.12,20230726,0.93,N,053950,500,177 억,,456632,N,N,0,N,00,N
|
|
20230727,150534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1469,85,2,6.14,436890357,299574,47.67,1384,1521,1384,1799,969,1384,1458.40,1.29,-62276,178022,1628,1505,1427,1304,1226,1467,1266,177,415,500,850,1,1,35437396,521,-6.90,0.49,12,0.85,-213.00,2976.00,3505,20230103,-58.09,1349,20230726,8.90,3505,-58.09,20230103,1349,8.90,20230726,3505,-58.09,20230103,1349,8.90,20230726,0.93,N,053950,500,177 억,,456632,N,N,0,N,00,N
|
|
20230727,140531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,96,2,6.94,414458505,284325,45.24,1384,1521,1384,1799,969,1384,1457.72,1.29,-62276,173282,1628,1505,1427,1304,1226,1467,1266,177,415,500,850,1,1,35437396,524,-6.95,0.50,12,0.80,-213.00,2976.00,3505,20230103,-57.77,1349,20230726,9.71,3505,-57.77,20230103,1349,9.71,20230726,3505,-57.77,20230103,1349,9.71,20230726,0.93,N,053950,500,177 억,,456632,N,N,0,N,00,N
|
|
20230727,130531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,86,2,6.21,386752358,265555,42.25,1384,1521,1384,1799,969,1384,1456.42,1.29,-62276,165916,1628,1505,1427,1304,1226,1467,1266,177,415,500,850,1,1,35437396,521,-6.90,0.49,12,0.75,-213.00,2976.00,3505,20230103,-58.06,1349,20230726,8.97,3505,-58.06,20230103,1349,8.97,20230726,3505,-58.06,20230103,1349,8.97,20230726,0.93,N,053950,500,177 억,,456632,N,N,0,N,00,N
|
|
20230727,120534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,91,2,6.58,377541930,259323,41.26,1384,1521,1384,1799,969,1384,1455.90,1.29,-62276,163985,1628,1505,1427,1304,1226,1467,1266,177,415,500,850,1,1,35437396,523,-6.92,0.50,12,0.73,-213.00,2976.00,3505,20230103,-57.92,1349,20230726,9.34,3505,-57.92,20230103,1349,9.34,20230726,3505,-57.92,20230103,1349,9.34,20230726,0.93,N,053950,500,177 억,,456632,N,N,0,N,00,N
|
|
20230727,110533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1478,94,2,6.79,344014200,236620,37.65,1384,1521,1384,1799,969,1384,1453.90,1.29,-62276,158671,1628,1505,1427,1304,1226,1467,1266,177,415,500,850,1,1,35437396,524,-6.94,0.50,12,0.67,-213.00,2976.00,3505,20230103,-57.83,1349,20230726,9.56,3505,-57.83,20230103,1349,9.56,20230726,3505,-57.83,20230103,1349,9.56,20230726,0.93,N,053950,500,177 억,,456632,N,N,0,N,00,N
|
|
20230727,100532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1443,59,2,4.26,172850578,120914,19.24,1384,1457,1384,1799,969,1384,1429.57,1.29,-62276,88909,1628,1505,1427,1304,1226,1467,1266,177,415,500,850,1,1,35437396,511,-6.77,0.48,12,0.34,-213.00,2976.00,3505,20230103,-58.83,1349,20230726,6.97,3505,-58.83,20230103,1349,6.97,20230726,3505,-58.83,20230103,1349,6.97,20230726,0.93,N,053950,500,177 억,,456632,N,N,0,N,00,N
|
|
20230727,090532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,18,2,1.30,15798096,11314,1.80,1384,1420,1384,1799,969,1384,1396.44,1.29,-62276,1995,1628,1505,1427,1304,1226,1467,1266,177,415,500,850,1,1,35437396,497,-6.58,0.47,12,0.03,-213.00,2976.00,3505,20230103,-60.00,1349,20230726,3.93,3505,-60.00,20230103,1349,3.93,20230726,3505,-60.00,20230103,1349,3.93,20230726,0.93,N,053950,500,177 억,,456632,N,N,0,N,00,N
|
|
20230726,160530,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1384,-141,5,-9.25,875368880,625362,278.08,1550,1550,1349,1982,1068,1525,1399.83,1.46,0,-62296,1702,1613,1559,1470,1416,1586,1443,177,457,500,940,1,1,35437396,490,-6.50,0.47,12,1.76,-213.00,2976.00,3505,20230103,-60.51,1349,20230726,2.59,3505,-60.51,20230103,1349,2.59,20230726,3505,-60.51,20230103,1349,2.59,20230726,0.95,N,053950,500,177 억,,518908,N,N,0,N,00,N
|
|
20230726,150534,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1391,-134,5,-8.79,855964452,611374,271.86,1550,1550,1349,1982,1068,1525,1400.07,1.46,0,-61489,1702,1613,1559,1470,1416,1586,1443,177,457,500,940,1,1,35437396,493,-6.53,0.47,12,1.73,-213.00,2976.00,3505,20230103,-60.31,1349,20230726,3.11,3505,-60.31,20230103,1349,3.11,20230726,3505,-60.31,20230103,1349,3.11,20230726,0.95,N,053950,500,177 억,,518908,N,N,0,N,00,N
|
|
20230726,140531,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1382,-143,5,-9.38,778327526,555419,246.98,1550,1550,1349,1982,1068,1525,1401.33,1.46,0,-69659,1702,1613,1559,1470,1416,1586,1443,177,457,500,940,1,1,35437396,490,-6.49,0.46,12,1.57,-213.00,2976.00,3505,20230103,-60.57,1349,20230726,2.45,3505,-60.57,20230103,1349,2.45,20230726,3505,-60.57,20230103,1349,2.45,20230726,0.95,N,053950,500,177 억,,518908,N,N,0,N,00,N
|
|
20230726,130529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1353,-172,5,-11.28,668149111,475140,211.28,1550,1550,1349,1982,1068,1525,1406.22,1.46,0,-68916,1702,1613,1559,1470,1416,1586,1443,177,457,500,940,1,1,35437396,479,-6.35,0.45,12,1.34,-213.00,2976.00,3505,20230103,-61.40,1349,20230726,0.30,3505,-61.40,20230103,1349,0.30,20230726,3505,-61.40,20230103,1349,0.30,20230726,0.95,N,053950,500,177 억,,518908,N,N,0,N,00,N
|
|
20230726,120531,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1370,-155,5,-10.16,566176495,400122,177.92,1550,1550,1353,1982,1068,1525,1415.01,1.46,0,-56515,1702,1613,1559,1470,1416,1586,1443,177,457,500,940,1,1,35437396,485,-6.43,0.46,12,1.13,-213.00,2976.00,3505,20230103,-60.91,1353,20230726,1.26,3505,-60.91,20230103,1353,1.26,20230726,3505,-60.91,20230103,1353,1.26,20230726,0.95,N,053950,500,177 억,,518908,N,N,0,N,00,N
|
|
20230726,110528,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1388,-137,5,-8.98,489003726,343953,152.94,1550,1550,1353,1982,1068,1525,1421.72,1.46,0,-40445,1702,1613,1559,1470,1416,1586,1443,177,457,500,940,1,1,35437396,492,-6.52,0.47,12,0.97,-213.00,2976.00,3505,20230103,-60.40,1353,20230726,2.59,3505,-60.40,20230103,1353,2.59,20230726,3505,-60.40,20230103,1353,2.59,20230726,0.95,N,053950,500,177 억,,518908,N,N,0,N,00,N
|
|
20230726,100532,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1400,-125,5,-8.20,302882483,208787,92.84,1550,1550,1399,1982,1068,1525,1450.68,1.46,0,-32201,1702,1613,1559,1470,1416,1586,1443,177,457,500,940,1,1,35437396,496,-6.57,0.47,12,0.59,-213.00,2976.00,3505,20230103,-60.06,1399,20230726,0.07,3505,-60.06,20230103,1399,0.07,20230726,3505,-60.06,20230103,1399,0.07,20230726,0.95,N,053950,500,177 억,,518908,N,N,0,N,00,N
|
|
20230726,090527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1535,10,2,0.66,10615878,6986,3.11,1550,1550,1511,1982,1068,1525,1519.59,1.46,0,-6432,1702,1613,1559,1470,1416,1586,1443,177,457,500,940,1,1,35437396,544,-7.21,0.52,12,0.02,-213.00,2976.00,3505,20230103,-56.21,1505,20230711,1.99,3505,-56.21,20230103,1505,1.99,20230711,3505,-56.21,20230103,1505,1.99,20230711,0.95,N,053950,500,177 억,,518908,N,N,0,N,00,N
|
|
20230725,160525,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1525,-55,5,-3.48,349312417,224738,27.65,1580,1648,1505,2050,1106,1580,1554.31,1.62,0,-54462,1845,1712,1641,1508,1437,1677,1473,177,472,500,970,1,1,35437396,540,-7.16,0.51,12,0.63,-213.00,2976.00,3505,20230103,-56.49,1505,20230725,1.33,3505,-56.49,20230103,1505,1.33,20230725,3505,-56.49,20230103,1505,1.33,20230725,1.04,N,053950,500,177 억,,573350,N,N,0,N,00,N
|
|
20230725,150523,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1523,-57,5,-3.61,328672266,211189,25.98,1580,1648,1505,2050,1106,1580,1556.29,1.62,0,-51542,1845,1712,1641,1508,1437,1677,1473,177,472,500,970,1,1,35437396,540,-7.15,0.51,12,0.60,-213.00,2976.00,3505,20230103,-56.55,1505,20230725,1.20,3505,-56.55,20230103,1505,1.20,20230725,3505,-56.55,20230103,1505,1.20,20230725,1.04,N,053950,500,177 억,,573350,N,N,0,N,00,N
|
|
20230725,140522,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1538,-42,5,-2.66,293769419,188337,23.17,1580,1648,1505,2050,1106,1580,1559.81,1.62,0,-41958,1845,1712,1641,1508,1437,1677,1473,177,472,500,970,1,1,35437396,545,-7.22,0.52,12,0.53,-213.00,2976.00,3505,20230103,-56.12,1505,20230725,2.19,3505,-56.12,20230103,1505,2.19,20230725,3505,-56.12,20230103,1505,2.19,20230725,1.04,N,053950,500,177 억,,573350,N,N,0,N,00,N
|
|
20230725,130527,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1532,-48,5,-3.04,275775744,176595,21.73,1580,1648,1505,2050,1106,1580,1561.63,1.62,0,-33694,1845,1712,1641,1508,1437,1677,1473,177,472,500,970,1,1,35437396,543,-7.19,0.51,12,0.50,-213.00,2976.00,3505,20230103,-56.29,1505,20230725,1.79,3505,-56.29,20230103,1505,1.79,20230725,3505,-56.29,20230103,1505,1.79,20230725,1.04,N,053950,500,177 억,,573350,N,N,0,N,00,N
|
|
20230725,120527,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1550,-30,5,-1.90,240050849,153378,18.87,1580,1648,1505,2050,1106,1580,1565.09,1.62,0,-22907,1845,1712,1641,1508,1437,1677,1473,177,472,500,970,1,1,35437396,549,-7.28,0.52,12,0.43,-213.00,2976.00,3505,20230103,-55.78,1505,20230725,2.99,3505,-55.78,20230103,1505,2.99,20230725,3505,-55.78,20230103,1505,2.99,20230725,1.04,N,053950,500,177 억,,573350,N,N,0,N,00,N
|
|
20230725,110524,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1560,-20,5,-1.27,214964568,137248,16.89,1580,1648,1505,2050,1106,1580,1566.25,1.62,0,-18466,1845,1712,1641,1508,1437,1677,1473,177,472,500,970,1,1,35437396,553,-7.32,0.52,12,0.39,-213.00,2976.00,3505,20230103,-55.49,1505,20230725,3.65,3505,-55.49,20230103,1505,3.65,20230725,3505,-55.49,20230103,1505,3.65,20230725,1.04,N,053950,500,177 억,,573350,N,N,0,N,00,N
|
|
20230725,100524,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1580,0,3,0.00,163047904,103857,12.78,1580,1648,1505,2050,1106,1580,1569.93,1.62,0,-14097,1845,1712,1641,1508,1437,1677,1473,177,472,500,970,1,1,35437396,560,-7.42,0.53,12,0.29,-213.00,2976.00,3505,20230103,-54.92,1505,20230725,4.98,3505,-54.92,20230103,1505,4.98,20230725,3505,-54.92,20230103,1505,4.98,20230725,1.04,N,053950,500,177 억,,573350,N,N,0,N,00,N
|
|
20230725,090524,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1516,-64,5,-4.05,28703328,18687,2.30,1580,1580,1505,2050,1106,1580,1536.01,1.62,0,311,1845,1712,1641,1508,1437,1677,1473,177,472,500,970,1,1,35437396,537,-7.12,0.51,12,0.05,-213.00,2976.00,3505,20230103,-56.75,1505,20230725,0.73,3505,-56.75,20230103,1505,0.73,20230725,3505,-56.75,20230103,1505,0.73,20230725,1.04,N,053950,500,177 억,,573350,N,N,0,N,00,N
|
|
20230724,160526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-52,5,-3.19,1343443264,811875,182.38,1774,1774,1570,2120,1143,1632,1654.96,2.32,0,-250280,1690,1660,1624,1594,1558,1676,1610,177,488,500,1010,1,1,35437396,560,-7.42,0.53,12,2.29,-213.00,2976.00,3505,20230103,-54.92,1505,20230711,4.98,3505,-54.92,20230103,1505,4.98,20230711,3505,-54.92,20230103,1505,4.98,20230711,1.10,N,053950,500,177 억,,823390,N,N,0,N,00,N
|
|
20230724,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1577,-55,5,-3.37,1312125093,791990,177.92,1774,1774,1575,2120,1143,1632,1656.77,2.32,0,-249768,1690,1660,1624,1594,1558,1676,1610,177,488,500,1010,1,1,35437396,559,-7.40,0.53,12,2.23,-213.00,2976.00,3505,20230103,-55.01,1505,20230711,4.78,3505,-55.01,20230103,1505,4.78,20230711,3505,-55.01,20230103,1505,4.78,20230711,1.10,N,053950,500,177 억,,823390,N,N,0,N,00,N
|
|
20230724,140521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1576,-56,5,-3.43,1283127116,773625,173.79,1774,1774,1575,2120,1143,1632,1658.62,2.32,0,-239938,1690,1660,1624,1594,1558,1676,1610,177,488,500,1010,1,1,35437396,558,-7.40,0.53,12,2.18,-213.00,2976.00,3505,20230103,-55.04,1505,20230711,4.72,3505,-55.04,20230103,1505,4.72,20230711,3505,-55.04,20230103,1505,4.72,20230711,1.10,N,053950,500,177 억,,823390,N,N,0,N,00,N
|
|
20230724,130521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1588,-44,5,-2.70,1208475538,726405,163.18,1774,1774,1583,2120,1143,1632,1663.67,2.32,0,-231553,1690,1660,1624,1594,1558,1676,1610,177,488,500,1010,1,1,35437396,563,-7.46,0.53,12,2.05,-213.00,2976.00,3505,20230103,-54.69,1505,20230711,5.51,3505,-54.69,20230103,1505,5.51,20230711,3505,-54.69,20230103,1505,5.51,20230711,1.10,N,053950,500,177 억,,823390,N,N,0,N,00,N
|
|
20230724,120522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1585,-47,5,-2.88,1177753539,707097,158.85,1774,1774,1583,2120,1143,1632,1665.66,2.32,0,-223640,1690,1660,1624,1594,1558,1676,1610,177,488,500,1010,1,1,35437396,562,-7.44,0.53,12,2.00,-213.00,2976.00,3505,20230103,-54.78,1505,20230711,5.32,3505,-54.78,20230103,1505,5.32,20230711,3505,-54.78,20230103,1505,5.32,20230711,1.10,N,053950,500,177 억,,823390,N,N,0,N,00,N
|
|
20230724,110525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1603,-29,5,-1.78,1075339192,642706,144.38,1774,1774,1601,2120,1143,1632,1673.20,2.32,0,-212736,1690,1660,1624,1594,1558,1676,1610,177,488,500,1010,1,1,35437396,568,-7.53,0.54,12,1.81,-213.00,2976.00,3505,20230103,-54.27,1505,20230711,6.51,3505,-54.27,20230103,1505,6.51,20230711,3505,-54.27,20230103,1505,6.51,20230711,1.10,N,053950,500,177 억,,823390,N,N,0,N,00,N
|
|
20230724,100519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1625,-7,5,-0.43,943988911,561171,126.06,1774,1774,1616,2120,1143,1632,1682.25,2.32,0,-193877,1690,1660,1624,1594,1558,1676,1610,177,488,500,1010,1,1,35437396,576,-7.63,0.55,12,1.58,-213.00,2976.00,3505,20230103,-53.64,1505,20230711,7.97,3505,-53.64,20230103,1505,7.97,20230711,3505,-53.64,20230103,1505,7.97,20230711,1.10,N,053950,500,177 억,,823390,N,N,0,N,00,N
|
|
20230724,090522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1656,24,2,1.47,538670627,315009,70.77,1774,1774,1655,2120,1143,1632,1710.22,2.32,0,-109130,1690,1660,1624,1594,1558,1676,1610,177,488,500,1010,1,1,35437396,587,-7.77,0.56,12,0.89,-213.00,2976.00,3505,20230103,-52.75,1505,20230711,10.03,3505,-52.75,20230103,1505,10.03,20230711,3505,-52.75,20230103,1505,10.03,20230711,1.10,N,053950,500,177 억,,823390,N,N,0,N,00,N
|
|
20230721,160518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1632,35,2,2.19,725462607,442962,200.76,1609,1654,1588,2075,1118,1597,1637.76,2.12,0,73311,1643,1619,1585,1561,1527,1632,1574,177,478,500,990,1,1,35437396,578,-7.66,0.55,12,1.25,-213.00,2976.00,3505,20230103,-53.44,1505,20230711,8.44,3505,-53.44,20230103,1505,8.44,20230711,3505,-53.44,20230103,1505,8.44,20230711,1.10,N,053950,500,177 억,,750313,N,N,0,N,00,N
|
|
20230721,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1624,27,2,1.69,718974316,438978,198.96,1609,1654,1588,2075,1118,1597,1637.84,2.12,0,73282,1643,1619,1585,1561,1527,1632,1574,177,478,500,990,1,1,35437396,576,-7.62,0.55,12,1.24,-213.00,2976.00,3505,20230103,-53.67,1505,20230711,7.91,3505,-53.67,20230103,1505,7.91,20230711,3505,-53.67,20230103,1505,7.91,20230711,1.10,N,053950,500,177 억,,750313,N,N,0,N,00,N
|
|
20230721,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,23,2,1.44,698252133,426229,193.18,1609,1654,1588,2075,1118,1597,1638.21,2.12,0,74881,1643,1619,1585,1561,1527,1632,1574,177,478,500,990,1,1,35437396,574,-7.61,0.54,12,1.20,-213.00,2976.00,3505,20230103,-53.78,1505,20230711,7.64,3505,-53.78,20230103,1505,7.64,20230711,3505,-53.78,20230103,1505,7.64,20230711,1.10,N,053950,500,177 억,,750313,N,N,0,N,00,N
|
|
20230721,130519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1621,24,2,1.50,661174701,403438,182.85,1609,1654,1588,2075,1118,1597,1638.85,2.12,0,73584,1643,1619,1585,1561,1527,1632,1574,177,478,500,990,1,1,35437396,574,-7.61,0.54,12,1.14,-213.00,2976.00,3505,20230103,-53.75,1505,20230711,7.71,3505,-53.75,20230103,1505,7.71,20230711,3505,-53.75,20230103,1505,7.71,20230711,1.10,N,053950,500,177 억,,750313,N,N,0,N,00,N
|
|
20230721,120524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1625,28,2,1.75,635095886,387344,175.55,1609,1654,1588,2075,1118,1597,1639.62,2.12,0,74819,1643,1619,1585,1561,1527,1632,1574,177,478,500,990,1,1,35437396,576,-7.63,0.55,12,1.09,-213.00,2976.00,3505,20230103,-53.64,1505,20230711,7.97,3505,-53.64,20230103,1505,7.97,20230711,3505,-53.64,20230103,1505,7.97,20230711,1.10,N,053950,500,177 억,,750313,N,N,0,N,00,N
|
|
20230721,110522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1644,47,2,2.94,537844338,327970,148.64,1609,1654,1588,2075,1118,1597,1639.92,2.12,0,88318,1643,1619,1585,1561,1527,1632,1574,177,478,500,990,1,1,35437396,583,-7.72,0.55,12,0.93,-213.00,2976.00,3505,20230103,-53.10,1505,20230711,9.24,3505,-53.10,20230103,1505,9.24,20230711,3505,-53.10,20230103,1505,9.24,20230711,1.10,N,053950,500,177 억,,750313,N,N,0,N,00,N
|
|
20230721,100521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1647,50,2,3.13,455876529,278249,126.11,1609,1654,1588,2075,1118,1597,1638.38,2.12,0,80396,1643,1619,1585,1561,1527,1632,1574,177,478,500,990,1,1,35437396,584,-7.73,0.55,12,0.79,-213.00,2976.00,3505,20230103,-53.01,1505,20230711,9.44,3505,-53.01,20230103,1505,9.44,20230711,3505,-53.01,20230103,1505,9.44,20230711,1.10,N,053950,500,177 억,,750313,N,N,0,N,00,N
|
|
20230721,090522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1599,2,2,0.13,10091012,6302,2.86,1609,1609,1588,2075,1118,1597,1601.24,2.12,0,-2883,1643,1619,1585,1561,1527,1632,1574,177,478,500,990,1,1,35437396,567,-7.51,0.54,12,0.02,-213.00,2976.00,3505,20230103,-54.38,1505,20230711,6.25,3505,-54.38,20230103,1505,6.25,20230711,3505,-54.38,20230103,1505,6.25,20230711,1.10,N,053950,500,177 억,,750313,N,N,0,N,00,N
|
|
20230720,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1597,37,2,2.37,347554443,219588,263.92,1562,1609,1551,2025,1092,1560,1582.74,1.95,0,60434,1592,1576,1555,1539,1518,1565,1528,177,466,500,960,1,1,35437396,566,-7.50,0.54,12,0.62,-213.00,2976.00,3505,20230103,-54.44,1505,20230711,6.11,3505,-54.44,20230103,1505,6.11,20230711,3505,-54.44,20230103,1505,6.11,20230711,1.04,N,053950,500,177 억,,689885,N,N,0,N,00,N
|
|
20230720,150516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1594,34,2,2.18,332072282,209883,252.26,1562,1609,1551,2025,1092,1560,1582.18,1.95,0,59129,1592,1576,1555,1539,1518,1565,1528,177,466,500,960,1,1,35437396,565,-7.48,0.54,12,0.59,-213.00,2976.00,3505,20230103,-54.52,1505,20230711,5.91,3505,-54.52,20230103,1505,5.91,20230711,3505,-54.52,20230103,1505,5.91,20230711,1.04,N,053950,500,177 억,,689885,N,N,0,N,00,N
|
|
20230720,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1578,18,2,1.15,187018386,119011,143.04,1562,1595,1551,2025,1092,1560,1571.44,1.95,0,34971,1592,1576,1555,1539,1518,1565,1528,177,466,500,960,1,1,35437396,559,-7.41,0.53,12,0.34,-213.00,2976.00,3505,20230103,-54.98,1505,20230711,4.85,3505,-54.98,20230103,1505,4.85,20230711,3505,-54.98,20230103,1505,4.85,20230711,1.04,N,053950,500,177 억,,689885,N,N,0,N,00,N
|
|
20230720,130515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1575,15,2,0.96,143617521,91388,109.84,1562,1595,1552,2025,1092,1560,1571.51,1.95,0,30162,1592,1576,1555,1539,1518,1565,1528,177,466,500,960,1,1,35437396,558,-7.39,0.53,12,0.26,-213.00,2976.00,3505,20230103,-55.06,1505,20230711,4.65,3505,-55.06,20230103,1505,4.65,20230711,3505,-55.06,20230103,1505,4.65,20230711,1.04,N,053950,500,177 억,,689885,N,N,0,N,00,N
|
|
20230720,120521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1583,23,2,1.47,132187128,84131,101.12,1562,1595,1552,2025,1092,1560,1571.21,1.95,0,28989,1592,1576,1555,1539,1518,1565,1528,177,466,500,960,1,1,35437396,561,-7.43,0.53,12,0.24,-213.00,2976.00,3505,20230103,-54.84,1505,20230711,5.18,3505,-54.84,20230103,1505,5.18,20230711,3505,-54.84,20230103,1505,5.18,20230711,1.04,N,053950,500,177 억,,689885,N,N,0,N,00,N
|
|
20230720,110519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,29,2,1.86,104678147,66738,80.21,1562,1593,1552,2025,1092,1560,1568.49,1.95,0,24239,1592,1576,1555,1539,1518,1565,1528,177,466,500,960,1,1,35437396,563,-7.46,0.53,12,0.19,-213.00,2976.00,3505,20230103,-54.66,1505,20230711,5.58,3505,-54.66,20230103,1505,5.58,20230711,3505,-54.66,20230103,1505,5.58,20230711,1.04,N,053950,500,177 억,,689885,N,N,0,N,00,N
|
|
20230720,100514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1569,9,2,0.58,69734670,44635,53.65,1562,1573,1552,2025,1092,1560,1562.33,1.95,0,13270,1592,1576,1555,1539,1518,1565,1528,177,466,500,960,1,1,35437396,556,-7.37,0.53,12,0.13,-213.00,2976.00,3505,20230103,-55.24,1505,20230711,4.25,3505,-55.24,20230103,1505,4.25,20230711,3505,-55.24,20230103,1505,4.25,20230711,1.04,N,053950,500,177 억,,689885,N,N,0,N,00,N
|
|
20230720,090514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1552,-8,5,-0.51,32109753,20616,24.78,1562,1562,1552,2025,1092,1560,1557.52,1.95,0,258,1592,1576,1555,1539,1518,1565,1528,177,466,500,960,1,1,35437396,550,-7.29,0.52,12,0.06,-213.00,2976.00,3505,20230103,-55.72,1505,20230711,3.12,3505,-55.72,20230103,1505,3.12,20230711,3505,-55.72,20230103,1505,3.12,20230711,1.04,N,053950,500,177 억,,689885,N,N,0,N,00,N
|
|
20230719,160524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1560,-6,5,-0.38,123644432,79903,61.57,1571,1571,1534,2035,1097,1566,1547.43,1.92,0,10527,1626,1595,1574,1543,1522,1585,1533,177,469,500,970,1,1,35437396,553,-7.32,0.52,12,0.23,-213.00,2976.00,3505,20230103,-55.49,1505,20230711,3.65,3505,-55.49,20230103,1505,3.65,20230711,3505,-55.49,20230103,1505,3.65,20230711,0.82,N,053950,500,177 억,,679358,N,N,0,N,00,N
|
|
20230719,150523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1550,-16,5,-1.02,102640430,66409,51.18,1571,1571,1534,2035,1097,1566,1545.58,1.92,0,10263,1626,1595,1574,1543,1522,1585,1533,177,469,500,970,1,1,35437396,549,-7.28,0.52,12,0.19,-213.00,2976.00,3505,20230103,-55.78,1505,20230711,2.99,3505,-55.78,20230103,1505,2.99,20230711,3505,-55.78,20230103,1505,2.99,20230711,0.82,N,053950,500,177 억,,679358,N,N,0,N,00,N
|
|
20230719,140524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1549,-17,5,-1.09,87070158,56321,43.40,1571,1571,1534,2035,1097,1566,1545.96,1.92,0,5374,1626,1595,1574,1543,1522,1585,1533,177,469,500,970,1,1,35437396,549,-7.27,0.52,12,0.16,-213.00,2976.00,3505,20230103,-55.81,1505,20230711,2.92,3505,-55.81,20230103,1505,2.92,20230711,3505,-55.81,20230103,1505,2.92,20230711,0.82,N,053950,500,177 억,,679358,N,N,0,N,00,N
|
|
20230719,130518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1548,-18,5,-1.15,69671612,45053,34.72,1571,1571,1534,2035,1097,1566,1546.44,1.92,0,1335,1626,1595,1574,1543,1522,1585,1533,177,469,500,970,1,1,35437396,549,-7.27,0.52,12,0.13,-213.00,2976.00,3505,20230103,-55.83,1505,20230711,2.86,3505,-55.83,20230103,1505,2.86,20230711,3505,-55.83,20230103,1505,2.86,20230711,0.82,N,053950,500,177 억,,679358,N,N,0,N,00,N
|
|
20230719,120523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1547,-19,5,-1.21,66113724,42755,32.95,1571,1571,1534,2035,1097,1566,1546.34,1.92,0,215,1626,1595,1574,1543,1522,1585,1533,177,469,500,970,1,1,35437396,548,-7.26,0.52,12,0.12,-213.00,2976.00,3505,20230103,-55.86,1505,20230711,2.79,3505,-55.86,20230103,1505,2.79,20230711,3505,-55.86,20230103,1505,2.79,20230711,0.82,N,053950,500,177 억,,679358,N,N,0,N,00,N
|
|
20230719,110524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1551,-15,5,-0.96,53538059,34607,26.67,1571,1571,1534,2035,1097,1566,1547.03,1.92,0,-1455,1626,1595,1574,1543,1522,1585,1533,177,469,500,970,1,1,35437396,550,-7.28,0.52,12,0.10,-213.00,2976.00,3505,20230103,-55.75,1505,20230711,3.06,3505,-55.75,20230103,1505,3.06,20230711,3505,-55.75,20230103,1505,3.06,20230711,0.82,N,053950,500,177 억,,679358,N,N,0,N,00,N
|
|
20230719,100520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1552,-14,5,-0.89,47413648,30648,23.62,1571,1571,1534,2035,1097,1566,1547.04,1.92,0,-3631,1626,1595,1574,1543,1522,1585,1533,177,469,500,970,1,1,35437396,550,-7.29,0.52,12,0.09,-213.00,2976.00,3505,20230103,-55.72,1505,20230711,3.12,3505,-55.72,20230103,1505,3.12,20230711,3505,-55.72,20230103,1505,3.12,20230711,0.82,N,053950,500,177 억,,679358,N,N,0,N,00,N
|
|
20230719,090520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1564,-2,5,-0.13,11422239,7324,5.64,1571,1571,1546,2035,1097,1566,1559.56,1.92,0,582,1626,1595,1574,1543,1522,1585,1533,177,469,500,970,1,1,35437396,554,-7.34,0.53,12,0.02,-213.00,2976.00,3505,20230103,-55.38,1505,20230711,3.92,3505,-55.38,20230103,1505,3.92,20230711,3505,-55.38,20230103,1505,3.92,20230711,0.82,N,053950,500,177 억,,679358,N,N,0,N,00,N
|
|
20230718,160520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1566,-25,5,-1.57,199261944,127255,54.10,1586,1605,1553,2065,1114,1591,1565.85,1.99,0,-24387,1695,1643,1613,1561,1531,1628,1546,177,475,500,980,1,1,35437396,555,-7.35,0.53,12,0.36,-213.00,2976.00,3505,20230103,-55.32,1505,20230711,4.05,3505,-55.32,20230103,1505,4.05,20230711,3505,-55.32,20230103,1505,4.05,20230711,0.81,N,053950,500,177 억,,703732,N,N,0,N,00,N
|
|
20230718,150520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1562,-29,5,-1.82,168533732,107534,45.71,1586,1605,1553,2065,1114,1591,1567.26,1.99,0,-22267,1695,1643,1613,1561,1531,1628,1546,177,475,500,980,1,1,35437396,554,-7.33,0.52,12,0.30,-213.00,2976.00,3505,20230103,-55.44,1505,20230711,3.79,3505,-55.44,20230103,1505,3.79,20230711,3505,-55.44,20230103,1505,3.79,20230711,0.81,N,053950,500,177 억,,703732,N,N,0,N,00,N
|
|
20230718,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,-38,5,-2.39,145938636,93033,39.55,1586,1605,1553,2065,1114,1591,1568.68,1.99,0,-23347,1695,1643,1613,1561,1531,1628,1546,177,475,500,980,1,1,35437396,550,-7.29,0.52,12,0.26,-213.00,2976.00,3505,20230103,-55.69,1505,20230711,3.19,3505,-55.69,20230103,1505,3.19,20230711,3505,-55.69,20230103,1505,3.19,20230711,0.81,N,053950,500,177 억,,703732,N,N,0,N,00,N
|
|
20230718,130517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1556,-35,5,-2.20,125907074,80151,34.07,1586,1605,1554,2065,1114,1591,1570.87,1.99,0,-19019,1695,1643,1613,1561,1531,1628,1546,177,475,500,980,1,1,35437396,551,-7.31,0.52,12,0.23,-213.00,2976.00,3505,20230103,-55.61,1505,20230711,3.39,3505,-55.61,20230103,1505,3.39,20230711,3505,-55.61,20230103,1505,3.39,20230711,0.81,N,053950,500,177 억,,703732,N,N,0,N,00,N
|
|
20230718,120520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1554,-37,5,-2.33,120436375,76636,32.58,1586,1605,1554,2065,1114,1591,1571.54,1.99,0,-18074,1695,1643,1613,1561,1531,1628,1546,177,475,500,980,1,1,35437396,551,-7.30,0.52,12,0.22,-213.00,2976.00,3505,20230103,-55.66,1505,20230711,3.26,3505,-55.66,20230103,1505,3.26,20230711,3505,-55.66,20230103,1505,3.26,20230711,0.81,N,053950,500,177 억,,703732,N,N,0,N,00,N
|
|
20230718,110521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1571,-20,5,-1.26,99491216,63199,26.87,1586,1605,1559,2065,1114,1591,1574.25,1.99,0,-11531,1695,1643,1613,1561,1531,1628,1546,177,475,500,980,1,1,35437396,557,-7.38,0.53,12,0.18,-213.00,2976.00,3505,20230103,-55.18,1505,20230711,4.39,3505,-55.18,20230103,1505,4.39,20230711,3505,-55.18,20230103,1505,4.39,20230711,0.81,N,053950,500,177 억,,703732,N,N,0,N,00,N
|
|
20230718,100515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1571,-20,5,-1.26,51452897,32493,13.81,1586,1605,1571,2065,1114,1591,1583.51,1.99,0,-9166,1695,1643,1613,1561,1531,1628,1546,177,475,500,980,1,1,35437396,557,-7.38,0.53,12,0.09,-213.00,2976.00,3505,20230103,-55.18,1505,20230711,4.39,3505,-55.18,20230103,1505,4.39,20230711,3505,-55.18,20230103,1505,4.39,20230711,0.81,N,053950,500,177 억,,703732,N,N,0,N,00,N
|
|
20230718,090516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1605,14,2,0.88,8568960,5394,2.29,1586,1605,1586,2065,1114,1591,1588.61,1.99,0,3340,1695,1643,1613,1561,1531,1628,1546,177,475,500,980,1,1,35437396,569,-7.54,0.54,12,0.02,-213.00,2976.00,3505,20230103,-54.21,1505,20230711,6.64,3505,-54.21,20230103,1505,6.64,20230711,3505,-54.21,20230103,1505,6.64,20230711,0.81,N,053950,500,177 억,,703732,N,N,0,N,00,N
|
|
20230717,160518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1591,-15,5,-0.93,376420782,234806,105.87,1647,1665,1583,2085,1125,1606,1604.89,2.14,0,-46170,1636,1621,1591,1576,1546,1628,1583,177,480,500,990,1,1,35437396,564,-7.47,0.53,12,0.66,-213.00,2976.00,3505,20230103,-54.61,1505,20230711,5.71,3505,-54.61,20230103,1505,5.71,20230711,3505,-54.61,20230103,1505,5.71,20230711,0.81,N,053950,500,177 억,,757809,N,N,0,N,00,N
|
|
20230717,150514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1592,-14,5,-0.87,311287501,193842,87.40,1647,1665,1583,2085,1125,1606,1605.88,2.14,0,-46164,1636,1621,1591,1576,1546,1628,1583,177,480,500,990,1,1,35437396,564,-7.47,0.53,12,0.55,-213.00,2976.00,3505,20230103,-54.58,1505,20230711,5.78,3505,-54.58,20230103,1505,5.78,20230711,3505,-54.58,20230103,1505,5.78,20230711,0.81,N,053950,500,177 억,,757809,N,N,0,N,00,N
|
|
20230717,140516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,-16,5,-1.00,301349984,187586,84.58,1647,1665,1583,2085,1125,1606,1606.46,2.14,0,-49462,1636,1621,1591,1576,1546,1628,1583,177,480,500,990,1,1,35437396,563,-7.46,0.53,12,0.53,-213.00,2976.00,3505,20230103,-54.64,1505,20230711,5.65,3505,-54.64,20230103,1505,5.65,20230711,3505,-54.64,20230103,1505,5.65,20230711,0.81,N,053950,500,177 억,,757809,N,N,0,N,00,N
|
|
20230717,130513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,-17,5,-1.06,272464226,169392,76.38,1647,1665,1583,2085,1125,1606,1608.48,2.14,0,-49557,1636,1621,1591,1576,1546,1628,1583,177,480,500,990,1,1,35437396,563,-7.46,0.53,12,0.48,-213.00,2976.00,3505,20230103,-54.66,1505,20230711,5.58,3505,-54.66,20230103,1505,5.58,20230711,3505,-54.66,20230103,1505,5.58,20230711,0.81,N,053950,500,177 억,,757809,N,N,0,N,00,N
|
|
20230717,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1591,-15,5,-0.93,254849663,158288,71.37,1647,1665,1583,2085,1125,1606,1610.04,2.14,0,-49725,1636,1621,1591,1576,1546,1628,1583,177,480,500,990,1,1,35437396,564,-7.47,0.53,12,0.45,-213.00,2976.00,3505,20230103,-54.61,1505,20230711,5.71,3505,-54.61,20230103,1505,5.71,20230711,3505,-54.61,20230103,1505,5.71,20230711,0.81,N,053950,500,177 억,,757809,N,N,0,N,00,N
|
|
20230717,110512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,-16,5,-1.00,250482078,155541,70.13,1647,1665,1583,2085,1125,1606,1610.39,2.14,0,-49113,1636,1621,1591,1576,1546,1628,1583,177,480,500,990,1,1,35437396,563,-7.46,0.53,12,0.44,-213.00,2976.00,3505,20230103,-54.64,1505,20230711,5.65,3505,-54.64,20230103,1505,5.65,20230711,3505,-54.64,20230103,1505,5.65,20230711,0.81,N,053950,500,177 억,,757809,N,N,0,N,00,N
|
|
20230717,100514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1598,-8,5,-0.50,197862846,122494,55.23,1647,1665,1583,2085,1125,1606,1615.29,2.14,0,-43478,1636,1621,1591,1576,1546,1628,1583,177,480,500,990,1,1,35437396,566,-7.50,0.54,12,0.35,-213.00,2976.00,3505,20230103,-54.41,1505,20230711,6.18,3505,-54.41,20230103,1505,6.18,20230711,3505,-54.41,20230103,1505,6.18,20230711,0.81,N,053950,500,177 억,,757809,N,N,0,N,00,N
|
|
20230717,090512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1585,-21,5,-1.31,133229080,82059,37.00,1647,1665,1583,2085,1125,1606,1623.58,2.14,0,-31763,1636,1621,1591,1576,1546,1628,1583,177,480,500,990,1,1,35437396,562,-7.44,0.53,12,0.23,-213.00,2976.00,3505,20230103,-54.78,1505,20230711,5.32,3505,-54.78,20230103,1505,5.32,20230711,3505,-54.78,20230103,1505,5.32,20230711,0.81,N,053950,500,177 억,,757809,N,N,0,N,00,N
|
|
20230714,160512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1606,23,2,1.45,145531054,92260,79.51,1585,1606,1561,2055,1109,1583,1577.39,2.25,0,-38268,1634,1608,1580,1554,1526,1621,1567,177,473,500,980,1,1,35437396,569,-7.54,0.54,12,0.26,-213.00,2976.00,3505,20230103,-54.18,1505,20230711,6.71,3505,-54.18,20230103,1505,6.71,20230711,3505,-54.18,20230103,1505,6.71,20230711,0.81,N,053950,500,177 억,,796074,N,N,0,N,00,N
|
|
20230714,150515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1571,-12,5,-0.76,109178461,69409,59.81,1585,1600,1561,2055,1109,1583,1572.97,2.25,0,-34473,1634,1608,1580,1554,1526,1621,1567,177,473,500,980,1,1,35437396,557,-7.38,0.53,12,0.20,-213.00,2976.00,3505,20230103,-55.18,1505,20230711,4.39,3505,-55.18,20230103,1505,4.39,20230711,3505,-55.18,20230103,1505,4.39,20230711,0.81,N,053950,500,177 억,,796074,N,N,0,N,00,N
|
|
20230714,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1571,-12,5,-0.76,92226795,58610,50.51,1585,1600,1561,2055,1109,1583,1573.57,2.25,0,-33854,1634,1608,1580,1554,1526,1621,1567,177,473,500,980,1,1,35437396,557,-7.38,0.53,12,0.17,-213.00,2976.00,3505,20230103,-55.18,1505,20230711,4.39,3505,-55.18,20230103,1505,4.39,20230711,3505,-55.18,20230103,1505,4.39,20230711,0.81,N,053950,500,177 억,,796074,N,N,0,N,00,N
|
|
20230714,130510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1573,-10,5,-0.63,81398965,51707,44.56,1585,1600,1561,2055,1109,1583,1574.23,2.25,0,-30074,1634,1608,1580,1554,1526,1621,1567,177,473,500,980,1,1,35437396,557,-7.38,0.53,12,0.15,-213.00,2976.00,3505,20230103,-55.12,1505,20230711,4.52,3505,-55.12,20230103,1505,4.52,20230711,3505,-55.12,20230103,1505,4.52,20230711,0.81,N,053950,500,177 억,,796074,N,N,0,N,00,N
|
|
20230714,120511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1565,-18,5,-1.14,73902678,46924,40.44,1585,1600,1561,2055,1109,1583,1574.94,2.25,0,-29260,1634,1608,1580,1554,1526,1621,1567,177,473,500,980,1,1,35437396,555,-7.35,0.53,12,0.13,-213.00,2976.00,3505,20230103,-55.35,1505,20230711,3.99,3505,-55.35,20230103,1505,3.99,20230711,3505,-55.35,20230103,1505,3.99,20230711,0.81,N,053950,500,177 억,,796074,N,N,0,N,00,N
|
|
20230714,110514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1567,-16,5,-1.01,63265926,40126,34.58,1585,1600,1561,2055,1109,1583,1576.68,2.25,0,-24857,1634,1608,1580,1554,1526,1621,1567,177,473,500,980,1,1,35437396,555,-7.36,0.53,12,0.11,-213.00,2976.00,3505,20230103,-55.29,1505,20230711,4.12,3505,-55.29,20230103,1505,4.12,20230711,3505,-55.29,20230103,1505,4.12,20230711,0.81,N,053950,500,177 억,,796074,N,N,0,N,00,N
|
|
20230714,100517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1566,-17,5,-1.07,41170383,26027,22.43,1585,1600,1564,2055,1109,1583,1581.83,2.25,0,-17123,1634,1608,1580,1554,1526,1621,1567,177,473,500,980,1,1,35437396,555,-7.35,0.53,12,0.07,-213.00,2976.00,3505,20230103,-55.32,1505,20230711,4.05,3505,-55.32,20230103,1505,4.05,20230711,3505,-55.32,20230103,1505,4.05,20230711,0.81,N,053950,500,177 억,,796074,N,N,0,N,00,N
|
|
20230714,090514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1596,13,2,0.82,6117200,3840,3.31,1585,1599,1585,2055,1109,1583,1593.02,2.25,0,-1569,1634,1608,1580,1554,1526,1621,1567,177,473,500,980,1,1,35437396,566,-7.49,0.54,12,0.01,-213.00,2976.00,3505,20230103,-54.47,1505,20230711,6.05,3505,-54.47,20230103,1505,6.05,20230711,3505,-54.47,20230103,1505,6.05,20230711,0.81,N,053950,500,177 억,,796074,N,N,0,N,00,N
|
|
20230713,160511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1583,34,2,2.19,182702492,115217,127.51,1564,1606,1552,2010,1085,1549,1585.76,2.12,0,45738,1567,1558,1544,1535,1521,1562,1539,177,462,500,960,1,1,35437396,561,-7.43,0.53,12,0.33,-213.00,2976.00,3505,20230103,-54.84,1505,20230711,5.18,3505,-54.84,20230103,1505,5.18,20230711,3505,-54.84,20230103,1505,5.18,20230711,0.79,N,053950,500,177 억,,750890,N,N,0,N,00,N
|
|
20230713,150508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1581,32,2,2.07,166766471,105144,116.36,1564,1606,1552,2010,1085,1549,1586.08,2.12,0,45842,1567,1558,1544,1535,1521,1562,1539,177,462,500,960,1,1,35437396,560,-7.42,0.53,12,0.30,-213.00,2976.00,3505,20230103,-54.89,1505,20230711,5.05,3505,-54.89,20230103,1505,5.05,20230711,3505,-54.89,20230103,1505,5.05,20230711,0.79,N,053950,500,177 억,,750890,N,N,0,N,00,N
|
|
20230713,140508,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1583,34,2,2.19,156669873,98758,109.30,1564,1606,1552,2010,1085,1549,1586.40,2.12,0,47411,1567,1558,1544,1535,1521,1562,1539,177,462,500,960,1,1,35437396,561,-7.43,0.53,12,0.28,-213.00,2976.00,3505,20230103,-54.84,1505,20230711,5.18,3505,-54.84,20230103,1505,5.18,20230711,3505,-54.84,20230103,1505,5.18,20230711,0.79,N,053950,500,177 억,,750890,N,N,0,N,00,N
|
|
20230713,130510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,46,2,2.97,151352147,95406,105.59,1564,1606,1552,2010,1085,1549,1586.40,2.12,0,48546,1567,1558,1544,1535,1521,1562,1539,177,462,500,960,1,1,35437396,565,-7.49,0.54,12,0.27,-213.00,2976.00,3505,20230103,-54.49,1505,20230711,5.98,3505,-54.49,20230103,1505,5.98,20230711,3505,-54.49,20230103,1505,5.98,20230711,0.79,N,053950,500,177 억,,750890,N,N,0,N,00,N
|
|
20230713,120506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,46,2,2.97,141951882,89497,99.05,1564,1606,1552,2010,1085,1549,1586.11,2.12,0,49642,1567,1558,1544,1535,1521,1562,1539,177,462,500,960,1,1,35437396,565,-7.49,0.54,12,0.25,-213.00,2976.00,3505,20230103,-54.49,1505,20230711,5.98,3505,-54.49,20230103,1505,5.98,20230711,3505,-54.49,20230103,1505,5.98,20230711,0.79,N,053950,500,177 억,,750890,N,N,0,N,00,N
|
|
20230713,110510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1595,46,2,2.97,133902242,84456,93.47,1564,1606,1552,2010,1085,1549,1585.47,2.12,0,49580,1567,1558,1544,1535,1521,1562,1539,177,462,500,960,1,1,35437396,565,-7.49,0.54,12,0.24,-213.00,2976.00,3505,20230103,-54.49,1505,20230711,5.98,3505,-54.49,20230103,1505,5.98,20230711,3505,-54.49,20230103,1505,5.98,20230711,0.79,N,053950,500,177 억,,750890,N,N,0,N,00,N
|
|
20230713,100509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1584,35,2,2.26,77811408,49294,54.55,1564,1597,1552,2010,1085,1549,1578.52,2.12,0,24304,1567,1558,1544,1535,1521,1562,1539,177,462,500,960,1,1,35437396,561,-7.44,0.53,12,0.14,-213.00,2976.00,3505,20230103,-54.81,1505,20230711,5.25,3505,-54.81,20230103,1505,5.25,20230711,3505,-54.81,20230103,1505,5.25,20230711,0.79,N,053950,500,177 억,,750890,N,N,0,N,00,N
|
|
20230713,090432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1563,14,2,0.90,8992137,5752,6.37,1564,1565,1552,2010,1085,1549,1563.31,2.12,0,-1217,1567,1558,1544,1535,1521,1562,1539,177,462,500,960,1,1,35437396,554,-7.34,0.53,12,0.02,-213.00,2976.00,3505,20230103,-55.41,1505,20230711,3.85,3505,-55.41,20230103,1505,3.85,20230711,3505,-55.41,20230103,1505,3.85,20230711,0.79,N,053950,500,177 억,,750890,N,N,0,N,00,N
|
|
20230712,160506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1549,14,2,0.91,138670352,90059,91.63,1535,1553,1530,1995,1075,1535,1539.77,2.09,0,11329,1584,1559,1532,1507,1480,1572,1520,177,460,500,950,1,1,35437396,549,-7.27,0.52,12,0.25,-213.00,2976.00,3505,20230103,-55.81,1505,20230711,2.92,3505,-55.81,20230103,1505,2.92,20230711,3505,-55.81,20230103,1505,2.92,20230711,0.81,N,053950,500,177 억,,740016,N,N,0,N,00,N
|
|
20230712,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1540,5,2,0.33,117835310,76555,77.89,1535,1553,1530,1995,1075,1535,1539.23,2.09,0,4765,1584,1559,1532,1507,1480,1572,1520,177,460,500,950,1,1,35437396,546,-7.23,0.52,12,0.22,-213.00,2976.00,3505,20230103,-56.06,1505,20230711,2.33,3505,-56.06,20230103,1505,2.33,20230711,3505,-56.06,20230103,1505,2.33,20230711,0.81,N,053950,500,177 억,,740016,N,N,0,N,00,N
|
|
20230712,140502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1547,12,2,0.78,109172326,70941,72.18,1535,1553,1530,1995,1075,1535,1538.92,2.09,0,458,1584,1559,1532,1507,1480,1572,1520,177,460,500,950,1,1,35437396,548,-7.26,0.52,12,0.20,-213.00,2976.00,3505,20230103,-55.86,1505,20230711,2.79,3505,-55.86,20230103,1505,2.79,20230711,3505,-55.86,20230103,1505,2.79,20230711,0.81,N,053950,500,177 억,,740016,N,N,0,N,00,N
|
|
20230712,130505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1535,0,3,0.00,84551239,55021,55.98,1535,1548,1530,1995,1075,1535,1536.71,2.09,0,-9917,1584,1559,1532,1507,1480,1572,1520,177,460,500,950,1,1,35437396,544,-7.21,0.52,12,0.16,-213.00,2976.00,3505,20230103,-56.21,1505,20230711,1.99,3505,-56.21,20230103,1505,1.99,20230711,3505,-56.21,20230103,1505,1.99,20230711,0.81,N,053950,500,177 억,,740016,N,N,0,N,00,N
|
|
20230712,120505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1540,5,2,0.33,75795302,49327,50.19,1535,1548,1530,1995,1075,1535,1536.59,2.09,0,-10218,1584,1559,1532,1507,1480,1572,1520,177,460,500,950,1,1,35437396,546,-7.23,0.52,12,0.14,-213.00,2976.00,3505,20230103,-56.06,1505,20230711,2.33,3505,-56.06,20230103,1505,2.33,20230711,3505,-56.06,20230103,1505,2.33,20230711,0.81,N,053950,500,177 억,,740016,N,N,0,N,00,N
|
|
20230712,110504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1535,0,3,0.00,56999946,37111,37.76,1535,1548,1530,1995,1075,1535,1535.93,2.09,0,-9246,1584,1559,1532,1507,1480,1572,1520,177,460,500,950,1,1,35437396,544,-7.21,0.52,12,0.10,-213.00,2976.00,3505,20230103,-56.21,1505,20230711,1.99,3505,-56.21,20230103,1505,1.99,20230711,3505,-56.21,20230103,1505,1.99,20230711,0.81,N,053950,500,177 억,,740016,N,N,0,N,00,N
|
|
20230712,100506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,1,2,0.07,49310119,32102,32.66,1535,1548,1530,1995,1075,1535,1536.05,2.09,0,-9179,1584,1559,1532,1507,1480,1572,1520,177,460,500,950,1,1,35437396,544,-7.21,0.52,12,0.09,-213.00,2976.00,3505,20230103,-56.18,1505,20230711,2.06,3505,-56.18,20230103,1505,2.06,20230711,3505,-56.18,20230103,1505,2.06,20230711,0.81,N,053950,500,177 억,,740016,N,N,0,N,00,N
|
|
20230712,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1547,12,2,0.78,4309042,2801,2.85,1535,1548,1535,1995,1075,1535,1538.46,2.09,0,-87,1584,1559,1532,1507,1480,1572,1520,177,460,500,950,1,1,35437396,548,-7.26,0.52,12,0.01,-213.00,2976.00,3505,20230103,-55.86,1505,20230711,2.79,3505,-55.86,20230103,1505,2.79,20230711,3505,-55.86,20230103,1505,2.79,20230711,0.81,N,053950,500,177 억,,740016,N,N,0,N,00,N
|
|
20230711,160458,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1535,5,2,0.33,149859541,97949,129.15,1533,1557,1505,1989,1071,1530,1529.97,2.11,0,-6772,1560,1544,1525,1509,1490,1553,1518,177,459,500,940,1,1,35437396,544,-7.21,0.52,12,0.28,-213.00,2976.00,3505,20230103,-56.21,1505,20230711,1.99,3505,-56.21,20230103,1505,1.99,20230711,3505,-56.21,20230103,1505,1.99,20230711,0.86,N,053950,500,177 억,,746788,N,N,0,N,00,N
|
|
20230711,150458,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1536,6,2,0.39,142119571,92902,122.50,1533,1557,1505,1989,1071,1530,1529.78,2.11,0,-7649,1560,1544,1525,1509,1490,1553,1518,177,459,500,940,1,1,35437396,544,-7.21,0.52,12,0.26,-213.00,2976.00,3505,20230103,-56.18,1505,20230711,2.06,3505,-56.18,20230103,1505,2.06,20230711,3505,-56.18,20230103,1505,2.06,20230711,0.86,N,053950,500,177 억,,746788,N,N,0,N,00,N
|
|
20230711,140456,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1528,-2,5,-0.13,83384442,54440,71.78,1533,1557,1505,1989,1071,1530,1531.68,2.11,0,-10784,1560,1544,1525,1509,1490,1553,1518,177,459,500,940,1,1,35437396,541,-7.17,0.51,12,0.15,-213.00,2976.00,3505,20230103,-56.41,1505,20230711,1.53,3505,-56.41,20230103,1505,1.53,20230711,3505,-56.41,20230103,1505,1.53,20230711,0.86,N,053950,500,177 억,,746788,N,N,0,N,00,N
|
|
20230711,130449,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1526,-4,5,-0.26,76931879,50218,66.22,1533,1557,1505,1989,1071,1530,1531.96,2.11,0,-8419,1560,1544,1525,1509,1490,1553,1518,177,459,500,940,1,1,35437396,541,-7.16,0.51,12,0.14,-213.00,2976.00,3505,20230103,-56.46,1505,20230711,1.40,3505,-56.46,20230103,1505,1.40,20230711,3505,-56.46,20230103,1505,1.40,20230711,0.86,N,053950,500,177 억,,746788,N,N,0,N,00,N
|
|
20230711,120501,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1533,3,2,0.20,67491206,44036,58.06,1533,1557,1505,1989,1071,1530,1532.64,2.11,0,-7595,1560,1544,1525,1509,1490,1553,1518,177,459,500,940,1,1,35437396,543,-7.20,0.52,12,0.12,-213.00,2976.00,3505,20230103,-56.26,1505,20230711,1.86,3505,-56.26,20230103,1505,1.86,20230711,3505,-56.26,20230103,1505,1.86,20230711,0.86,N,053950,500,177 억,,746788,N,N,0,N,00,N
|
|
20230711,110503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1535,5,2,0.33,28955682,18814,24.81,1533,1557,1533,1989,1071,1530,1539.05,2.11,0,-2136,1560,1544,1525,1509,1490,1553,1518,177,459,500,940,1,1,35437396,544,-7.21,0.52,12,0.05,-213.00,2976.00,3505,20230103,-56.21,1506,20230710,1.93,3505,-56.21,20230103,1506,1.93,20230710,3505,-56.21,20230103,1506,1.93,20230710,0.86,N,053950,500,177 억,,746788,N,N,0,N,00,N
|
|
20230711,100501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1537,7,2,0.46,16623899,10795,14.23,1533,1557,1533,1989,1071,1530,1539.96,2.11,0,1840,1560,1544,1525,1509,1490,1553,1518,177,459,500,940,1,1,35437396,545,-7.22,0.52,12,0.03,-213.00,2976.00,3505,20230103,-56.15,1506,20230710,2.06,3505,-56.15,20230103,1506,2.06,20230710,3505,-56.15,20230103,1506,2.06,20230710,0.86,N,053950,500,177 억,,746788,N,N,0,N,00,N
|
|
20230711,090501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1538,8,2,0.52,1449967,936,1.23,1533,1557,1533,1989,1071,1530,1549.11,2.11,0,-29,1560,1544,1525,1509,1490,1553,1518,177,459,500,940,1,1,35437396,545,-7.22,0.52,12,0.00,-213.00,2976.00,3505,20230103,-56.12,1506,20230710,2.12,3505,-56.12,20230103,1506,2.12,20230710,3505,-56.12,20230103,1506,2.12,20230710,0.86,N,053950,500,177 억,,746788,N,N,0,N,00,N
|
|
20230710,160458,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1530,5,2,0.33,115549873,75702,52.13,1506,1541,1506,1982,1068,1525,1526.38,2.07,0,12055,1586,1555,1535,1504,1484,1545,1494,177,457,500,940,1,1,35437396,542,-7.18,0.51,12,0.21,-213.00,2976.00,3505,20230103,-56.35,1506,20230710,1.59,3505,-56.35,20230103,1506,1.59,20230710,3505,-56.35,20230103,1506,1.59,20230710,0.84,N,053950,500,177 억,,734733,N,N,0,N,00,N
|
|
20230710,150456,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1531,6,2,0.39,103320672,67714,46.63,1506,1541,1506,1982,1068,1525,1525.84,2.07,0,11069,1586,1555,1535,1504,1484,1545,1494,177,457,500,940,1,1,35437396,543,-7.19,0.51,12,0.19,-213.00,2976.00,3505,20230103,-56.32,1506,20230710,1.66,3505,-56.32,20230103,1506,1.66,20230710,3505,-56.32,20230103,1506,1.66,20230710,0.84,N,053950,500,177 억,,734733,N,N,0,N,00,N
|
|
20230710,140453,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1538,13,2,0.85,93325576,61191,42.14,1506,1541,1506,1982,1068,1525,1525.15,2.07,0,12180,1586,1555,1535,1504,1484,1545,1494,177,457,500,940,1,1,35437396,545,-7.22,0.52,12,0.17,-213.00,2976.00,3505,20230103,-56.12,1506,20230710,2.12,3505,-56.12,20230103,1506,2.12,20230710,3505,-56.12,20230103,1506,2.12,20230710,0.84,N,053950,500,177 억,,734733,N,N,0,N,00,N
|
|
20230710,130449,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1535,10,2,0.66,85466172,56071,38.61,1506,1541,1506,1982,1068,1525,1524.25,2.07,0,10845,1586,1555,1535,1504,1484,1545,1494,177,457,500,940,1,1,35437396,544,-7.21,0.52,12,0.16,-213.00,2976.00,3505,20230103,-56.21,1506,20230710,1.93,3505,-56.21,20230103,1506,1.93,20230710,3505,-56.21,20230103,1506,1.93,20230710,0.84,N,053950,500,177 억,,734733,N,N,0,N,00,N
|
|
20230710,120458,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1536,11,2,0.72,76338308,50137,34.53,1506,1538,1506,1982,1068,1525,1522.59,2.07,0,7057,1586,1555,1535,1504,1484,1545,1494,177,457,500,940,1,1,35437396,544,-7.21,0.52,12,0.14,-213.00,2976.00,3505,20230103,-56.18,1506,20230710,1.99,3505,-56.18,20230103,1506,1.99,20230710,3505,-56.18,20230103,1506,1.99,20230710,0.84,N,053950,500,177 억,,734733,N,N,0,N,00,N
|
|
20230710,110459,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1523,-2,5,-0.13,53545276,35249,24.27,1506,1538,1506,1982,1068,1525,1519.06,2.07,0,6605,1586,1555,1535,1504,1484,1545,1494,177,457,500,940,1,1,35437396,540,-7.15,0.51,12,0.10,-213.00,2976.00,3505,20230103,-56.55,1506,20230710,1.13,3505,-56.55,20230103,1506,1.13,20230710,3505,-56.55,20230103,1506,1.13,20230710,0.84,N,053950,500,177 억,,734733,N,N,0,N,00,N
|
|
20230710,100458,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1525,0,3,0.00,42288179,27877,19.20,1506,1529,1506,1982,1068,1525,1516.96,2.07,0,2391,1586,1555,1535,1504,1484,1545,1494,177,457,500,940,1,1,35437396,540,-7.16,0.51,12,0.08,-213.00,2976.00,3505,20230103,-56.49,1506,20230710,1.26,3505,-56.49,20230103,1506,1.26,20230710,3505,-56.49,20230103,1506,1.26,20230710,0.84,N,053950,500,177 억,,734733,N,N,0,N,00,N
|
|
20230710,090453,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1518,-7,5,-0.46,10455390,6920,4.77,1506,1525,1506,1982,1068,1525,1510.89,2.07,0,470,1586,1555,1535,1504,1484,1545,1494,177,457,500,940,1,1,35437396,538,-7.13,0.51,12,0.02,-213.00,2976.00,3505,20230103,-56.69,1506,20230710,0.80,3505,-56.69,20230103,1506,0.80,20230710,3505,-56.69,20230103,1506,0.80,20230710,0.84,N,053950,500,177 억,,734733,N,N,0,N,00,N
|
|
20230707,160451,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1525,-36,5,-2.31,219663751,143112,106.63,1554,1566,1515,2025,1093,1561,1534.91,2.06,0,3720,1634,1597,1579,1542,1524,1588,1533,177,466,500,960,1,1,35437396,540,-7.16,0.51,12,0.40,-213.00,2976.00,3505,20230103,-56.49,1515,20230707,0.66,3505,-56.49,20230103,1515,0.66,20230707,3505,-56.49,20230103,1515,0.66,20230707,0.84,N,053950,500,177 억,,731013,N,N,0,N,00,N
|
|
20230707,150453,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1531,-30,5,-1.92,205729225,133982,99.83,1554,1566,1515,2025,1093,1561,1535.50,2.06,0,4941,1634,1597,1579,1542,1524,1588,1533,177,466,500,960,1,1,35437396,543,-7.19,0.51,12,0.38,-213.00,2976.00,3505,20230103,-56.32,1515,20230707,1.06,3505,-56.32,20230103,1515,1.06,20230707,3505,-56.32,20230103,1515,1.06,20230707,0.84,N,053950,500,177 억,,731013,N,N,0,N,00,N
|
|
20230707,140501,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1530,-31,5,-1.99,175883230,114473,85.30,1554,1566,1515,2025,1093,1561,1536.46,2.06,0,6670,1634,1597,1579,1542,1524,1588,1533,177,466,500,960,1,1,35437396,542,-7.18,0.51,12,0.32,-213.00,2976.00,3505,20230103,-56.35,1515,20230707,0.99,3505,-56.35,20230103,1515,0.99,20230707,3505,-56.35,20230103,1515,0.99,20230707,0.84,N,053950,500,177 억,,731013,N,N,0,N,00,N
|
|
20230707,130457,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1524,-37,5,-2.37,166099292,108072,80.53,1554,1566,1515,2025,1093,1561,1536.93,2.06,0,8704,1634,1597,1579,1542,1524,1588,1533,177,466,500,960,1,1,35437396,540,-7.15,0.51,12,0.30,-213.00,2976.00,3505,20230103,-56.52,1515,20230707,0.59,3505,-56.52,20230103,1515,0.59,20230707,3505,-56.52,20230103,1515,0.59,20230707,0.84,N,053950,500,177 억,,731013,N,N,0,N,00,N
|
|
20230707,120456,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1523,-38,5,-2.43,160041319,104114,77.58,1554,1566,1515,2025,1093,1561,1537.17,2.06,0,9727,1634,1597,1579,1542,1524,1588,1533,177,466,500,960,1,1,35437396,540,-7.15,0.51,12,0.29,-213.00,2976.00,3505,20230103,-56.55,1515,20230707,0.53,3505,-56.55,20230103,1515,0.53,20230707,3505,-56.55,20230103,1515,0.53,20230707,0.84,N,053950,500,177 억,,731013,N,N,0,N,00,N
|
|
20230707,110457,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1542,-19,5,-1.22,66031795,42671,31.79,1554,1566,1532,2025,1093,1561,1547.46,2.06,0,3633,1634,1597,1579,1542,1524,1588,1533,177,466,500,960,1,1,35437396,546,-7.24,0.52,12,0.12,-213.00,2976.00,3505,20230103,-56.01,1532,20230707,0.65,3505,-56.01,20230103,1532,0.65,20230707,3505,-56.01,20230103,1532,0.65,20230707,0.84,N,053950,500,177 억,,731013,N,N,0,N,00,N
|
|
20230707,100453,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1545,-16,5,-1.02,48060638,31035,23.12,1554,1566,1532,2025,1093,1561,1548.59,2.06,0,8324,1634,1597,1579,1542,1524,1588,1533,177,466,500,960,1,1,35437396,548,-7.25,0.52,12,0.09,-213.00,2976.00,3505,20230103,-55.92,1532,20230707,0.85,3505,-55.92,20230103,1532,0.85,20230707,3505,-55.92,20230103,1532,0.85,20230707,0.84,N,053950,500,177 억,,731013,N,N,0,N,00,N
|
|
20230707,090452,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1560,-1,5,-0.06,13000498,8360,6.23,1554,1566,1554,2025,1093,1561,1555.08,2.06,0,-1280,1634,1597,1579,1542,1524,1588,1533,177,466,500,960,1,1,35437396,553,-7.32,0.52,12,0.02,-213.00,2976.00,3505,20230103,-55.49,1554,20230707,0.39,3505,-55.49,20230103,1554,0.39,20230707,3505,-55.49,20230103,1554,0.39,20230707,0.84,N,053950,500,177 억,,731013,N,N,0,N,00,N
|
|
20230706,160452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1561,-44,5,-2.74,211573356,134182,87.97,1602,1616,1561,2085,1124,1605,1576.78,2.16,0,-35218,1701,1653,1629,1581,1557,1641,1569,177,480,500,990,1,1,35437396,553,-7.33,0.52,12,0.38,-213.00,2976.00,3505,20230103,-55.46,1555,20230630,0.39,3505,-55.46,20230103,1555,0.39,20230630,3505,-55.46,20230103,1555,0.39,20230630,0.83,N,053950,500,177 억,,766231,N,N,0,N,00,N
|
|
20230706,150453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1571,-34,5,-2.12,182976075,115928,76.01,1602,1616,1570,2085,1124,1605,1578.36,2.16,0,-34348,1701,1653,1629,1581,1557,1641,1569,177,480,500,990,1,1,35437396,557,-7.38,0.53,12,0.33,-213.00,2976.00,3505,20230103,-55.18,1555,20230630,1.03,3505,-55.18,20230103,1555,1.03,20230630,3505,-55.18,20230103,1555,1.03,20230630,0.83,N,053950,500,177 억,,766231,N,N,0,N,00,N
|
|
20230706,140454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-25,5,-1.56,127988199,80999,53.11,1602,1616,1574,2085,1124,1605,1580.12,2.16,0,-29543,1701,1653,1629,1581,1557,1641,1569,177,480,500,990,1,1,35437396,560,-7.42,0.53,12,0.23,-213.00,2976.00,3505,20230103,-54.92,1555,20230630,1.61,3505,-54.92,20230103,1555,1.61,20230630,3505,-54.92,20230103,1555,1.61,20230630,0.83,N,053950,500,177 억,,766231,N,N,0,N,00,N
|
|
20230706,130453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1587,-18,5,-1.12,99812385,63132,41.39,1602,1616,1574,2085,1124,1605,1581.01,2.16,0,-23380,1701,1653,1629,1581,1557,1641,1569,177,480,500,990,1,1,35437396,562,-7.45,0.53,12,0.18,-213.00,2976.00,3505,20230103,-54.72,1555,20230630,2.06,3505,-54.72,20230103,1555,2.06,20230630,3505,-54.72,20230103,1555,2.06,20230630,0.83,N,053950,500,177 억,,766231,N,N,0,N,00,N
|
|
20230706,120452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-25,5,-1.56,90229152,57062,37.41,1602,1616,1574,2085,1124,1605,1581.25,2.16,0,-20276,1701,1653,1629,1581,1557,1641,1569,177,480,500,990,1,1,35437396,560,-7.42,0.53,12,0.16,-213.00,2976.00,3505,20230103,-54.92,1555,20230630,1.61,3505,-54.92,20230103,1555,1.61,20230630,3505,-54.92,20230103,1555,1.61,20230630,0.83,N,053950,500,177 억,,766231,N,N,0,N,00,N
|
|
20230706,110455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-25,5,-1.56,82651784,52262,34.26,1602,1616,1574,2085,1124,1605,1581.49,2.16,0,-17247,1701,1653,1629,1581,1557,1641,1569,177,480,500,990,1,1,35437396,560,-7.42,0.53,12,0.15,-213.00,2976.00,3505,20230103,-54.92,1555,20230630,1.61,3505,-54.92,20230103,1555,1.61,20230630,3505,-54.92,20230103,1555,1.61,20230630,0.83,N,053950,500,177 억,,766231,N,N,0,N,00,N
|
|
20230706,100453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1579,-26,5,-1.62,66170521,41833,27.43,1602,1616,1574,2085,1124,1605,1581.78,2.16,0,-13171,1701,1653,1629,1581,1557,1641,1569,177,480,500,990,1,1,35437396,560,-7.41,0.53,12,0.12,-213.00,2976.00,3505,20230103,-54.95,1555,20230630,1.54,3505,-54.95,20230103,1555,1.54,20230630,3505,-54.95,20230103,1555,1.54,20230630,0.83,N,053950,500,177 억,,766231,N,N,0,N,00,N
|
|
20230706,090453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1587,-18,5,-1.12,8349410,5227,3.43,1602,1616,1587,2085,1124,1605,1597.36,2.16,0,-2728,1701,1653,1629,1581,1557,1641,1569,177,480,500,990,1,1,35437396,562,-7.45,0.53,12,0.01,-213.00,2976.00,3505,20230103,-54.72,1555,20230630,2.06,3505,-54.72,20230103,1555,2.06,20230630,3505,-54.72,20230103,1555,2.06,20230630,0.83,N,053950,500,177 억,,766231,N,N,0,N,00,N
|
|
20230705,160451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1605,-19,5,-1.17,246983544,152108,153.31,1659,1677,1605,2110,1137,1624,1623.80,2.36,0,-69487,1646,1635,1619,1608,1592,1627,1600,177,486,500,1000,1,1,35437396,569,-7.54,0.54,12,0.43,-213.00,2976.00,3505,20230103,-54.21,1555,20230630,3.22,3505,-54.21,20230103,1555,3.22,20230630,3505,-54.21,20230103,1555,3.22,20230630,0.88,N,053950,500,177 억,,835687,N,N,0,N,00,N
|
|
20230705,150449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1606,-18,5,-1.11,229104483,140972,142.09,1659,1677,1606,2110,1137,1624,1625.18,2.36,0,-65530,1646,1635,1619,1608,1592,1627,1600,177,486,500,1000,1,1,35437396,569,-7.54,0.54,12,0.40,-213.00,2976.00,3505,20230103,-54.18,1555,20230630,3.28,3505,-54.18,20230103,1555,3.28,20230630,3505,-54.18,20230103,1555,3.28,20230630,0.88,N,053950,500,177 억,,835687,N,N,0,N,00,N
|
|
20230705,140445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1610,-14,5,-0.86,208606195,128237,129.25,1659,1677,1610,2110,1137,1624,1626.72,2.36,0,-62557,1646,1635,1619,1608,1592,1627,1600,177,486,500,1000,1,1,35437396,571,-7.56,0.54,12,0.36,-213.00,2976.00,3505,20230103,-54.07,1555,20230630,3.54,3505,-54.07,20230103,1555,3.54,20230630,3505,-54.07,20230103,1555,3.54,20230630,0.88,N,053950,500,177 억,,835687,N,N,0,N,00,N
|
|
20230705,130445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,-11,5,-0.68,183399686,112596,113.49,1659,1677,1610,2110,1137,1624,1628.83,2.36,0,-53072,1646,1635,1619,1608,1592,1627,1600,177,486,500,1000,1,1,35437396,572,-7.57,0.54,12,0.32,-213.00,2976.00,3505,20230103,-53.98,1555,20230630,3.73,3505,-53.98,20230103,1555,3.73,20230630,3505,-53.98,20230103,1555,3.73,20230630,0.88,N,053950,500,177 억,,835687,N,N,0,N,00,N
|
|
20230705,120444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1616,-8,5,-0.49,170793121,104798,105.63,1659,1677,1610,2110,1137,1624,1629.74,2.36,0,-48957,1646,1635,1619,1608,1592,1627,1600,177,486,500,1000,1,1,35437396,573,-7.59,0.54,12,0.30,-213.00,2976.00,3505,20230103,-53.89,1555,20230630,3.92,3505,-53.89,20230103,1555,3.92,20230630,3505,-53.89,20230103,1555,3.92,20230630,0.88,N,053950,500,177 억,,835687,N,N,0,N,00,N
|
|
20230705,110449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1619,-5,5,-0.31,150867578,92478,93.21,1659,1677,1610,2110,1137,1624,1631.39,2.36,0,-45633,1646,1635,1619,1608,1592,1627,1600,177,486,500,1000,1,1,35437396,574,-7.60,0.54,12,0.26,-213.00,2976.00,3505,20230103,-53.81,1555,20230630,4.12,3505,-53.81,20230103,1555,4.12,20230630,3505,-53.81,20230103,1555,4.12,20230630,0.88,N,053950,500,177 억,,835687,N,N,0,N,00,N
|
|
20230705,100447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,-11,5,-0.68,138674214,84919,85.59,1659,1677,1610,2110,1137,1624,1633.02,2.36,0,-40433,1646,1635,1619,1608,1592,1627,1600,177,486,500,1000,1,1,35437396,572,-7.57,0.54,12,0.24,-213.00,2976.00,3505,20230103,-53.98,1555,20230630,3.73,3505,-53.98,20230103,1555,3.73,20230630,3505,-53.98,20230103,1555,3.73,20230630,0.88,N,053950,500,177 억,,835687,N,N,0,N,00,N
|
|
20230705,090446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1628,4,2,0.25,67916083,41183,41.51,1659,1677,1625,2110,1137,1624,1649.13,2.36,0,-14141,1646,1635,1619,1608,1592,1627,1600,177,486,500,1000,1,1,35437396,577,-7.64,0.55,12,0.12,-213.00,2976.00,3505,20230103,-53.55,1555,20230630,4.69,3505,-53.55,20230103,1555,4.69,20230630,3505,-53.55,20230103,1555,4.69,20230630,0.88,N,053950,500,177 억,,835687,N,N,0,N,00,N
|
|
20230704,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1624,4,2,0.25,124210356,77052,56.08,1630,1630,1603,2105,1134,1620,1612.03,2.41,0,-20027,1662,1641,1609,1588,1556,1651,1598,177,485,500,1000,1,1,35437396,576,-7.62,0.55,12,0.22,-213.00,2976.00,3505,20230103,-53.67,1555,20230630,4.44,3505,-53.67,20230103,1555,4.44,20230630,3505,-53.67,20230103,1555,4.44,20230630,0.85,N,053950,500,177 억,,855478,N,N,0,N,00,N
|
|
20230704,150440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,-7,5,-0.43,118124967,73285,53.34,1630,1630,1603,2105,1134,1620,1611.86,2.41,0,-19622,1662,1641,1609,1588,1556,1651,1598,177,485,500,1000,1,1,35437396,572,-7.57,0.54,12,0.21,-213.00,2976.00,3505,20230103,-53.98,1555,20230630,3.73,3505,-53.98,20230103,1555,3.73,20230630,3505,-53.98,20230103,1555,3.73,20230630,0.85,N,053950,500,177 억,,855478,N,N,0,N,00,N
|
|
20230704,140444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1615,-5,5,-0.31,115073472,71398,51.97,1630,1630,1603,2105,1134,1620,1611.72,2.41,0,-19163,1662,1641,1609,1588,1556,1651,1598,177,485,500,1000,1,1,35437396,572,-7.58,0.54,12,0.20,-213.00,2976.00,3505,20230103,-53.92,1555,20230630,3.86,3505,-53.92,20230103,1555,3.86,20230630,3505,-53.92,20230103,1555,3.86,20230630,0.85,N,053950,500,177 억,,855478,N,N,0,N,00,N
|
|
20230704,130437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1615,-5,5,-0.31,97385598,60471,44.01,1630,1630,1603,2105,1134,1620,1610.45,2.41,0,-14264,1662,1641,1609,1588,1556,1651,1598,177,485,500,1000,1,1,35437396,572,-7.58,0.54,12,0.17,-213.00,2976.00,3505,20230103,-53.92,1555,20230630,3.86,3505,-53.92,20230103,1555,3.86,20230630,3505,-53.92,20230103,1555,3.86,20230630,0.85,N,053950,500,177 억,,855478,N,N,0,N,00,N
|
|
20230704,120441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1606,-14,5,-0.86,91008630,56506,41.13,1630,1630,1603,2105,1134,1620,1610.60,2.41,0,-13934,1662,1641,1609,1588,1556,1651,1598,177,485,500,1000,1,1,35437396,569,-7.54,0.54,12,0.16,-213.00,2976.00,3505,20230103,-54.18,1555,20230630,3.28,3505,-54.18,20230103,1555,3.28,20230630,3505,-54.18,20230103,1555,3.28,20230630,0.85,N,053950,500,177 억,,855478,N,N,0,N,00,N
|
|
20230704,110437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1608,-12,5,-0.74,74470902,46219,33.64,1630,1630,1603,2105,1134,1620,1611.26,2.41,0,-10337,1662,1641,1609,1588,1556,1651,1598,177,485,500,1000,1,1,35437396,570,-7.55,0.54,12,0.13,-213.00,2976.00,3505,20230103,-54.12,1555,20230630,3.41,3505,-54.12,20230103,1555,3.41,20230630,3505,-54.12,20230103,1555,3.41,20230630,0.85,N,053950,500,177 억,,855478,N,N,0,N,00,N
|
|
20230704,100436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,-7,5,-0.43,55771095,34614,25.19,1630,1630,1603,2105,1134,1620,1611.23,2.41,0,-2738,1662,1641,1609,1588,1556,1651,1598,177,485,500,1000,1,1,35437396,572,-7.57,0.54,12,0.10,-213.00,2976.00,3505,20230103,-53.98,1555,20230630,3.73,3505,-53.98,20230103,1555,3.73,20230630,3505,-53.98,20230103,1555,3.73,20230630,0.85,N,053950,500,177 억,,855478,N,N,0,N,00,N
|
|
20230704,090437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1621,1,2,0.06,7245266,4457,3.24,1630,1630,1621,2105,1134,1620,1625.59,2.41,0,-3272,1662,1641,1609,1588,1556,1651,1598,177,485,500,1000,1,1,35437396,574,-7.61,0.54,12,0.01,-213.00,2976.00,3505,20230103,-53.75,1555,20230630,4.24,3505,-53.75,20230103,1555,4.24,20230630,3505,-53.75,20230103,1555,4.24,20230630,0.85,N,053950,500,177 억,,855478,N,N,0,N,00,N
|
|
20230703,160431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,51,2,3.25,220072480,136752,167.98,1577,1630,1577,2035,1099,1569,1609.28,2.33,0,29534,1617,1593,1574,1550,1531,1583,1540,177,468,500,970,1,1,35437396,574,-7.61,0.54,12,0.39,-213.00,2976.00,3505,20230103,-53.78,1555,20230630,4.18,3505,-53.78,20230103,1555,4.18,20230630,3505,-53.78,20230103,1555,4.18,20230630,0.86,N,053950,500,177 억,,826180,N,N,0,N,00,N
|
|
20230703,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1616,47,2,3.00,192510874,119712,147.04,1577,1630,1577,2035,1099,1569,1608.12,2.33,0,29308,1617,1593,1574,1550,1531,1583,1540,177,468,500,970,1,1,35437396,573,-7.59,0.54,12,0.34,-213.00,2976.00,3505,20230103,-53.89,1555,20230630,3.92,3505,-53.89,20230103,1555,3.92,20230630,3505,-53.89,20230103,1555,3.92,20230630,0.86,N,053950,500,177 억,,826180,N,N,0,N,00,N
|
|
20230703,140434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1615,46,2,2.93,159462986,99224,121.88,1577,1630,1577,2035,1099,1569,1607.10,2.33,0,28013,1617,1593,1574,1550,1531,1583,1540,177,468,500,970,1,1,35437396,572,-7.58,0.54,12,0.28,-213.00,2976.00,3505,20230103,-53.92,1555,20230630,3.86,3505,-53.92,20230103,1555,3.86,20230630,3505,-53.92,20230103,1555,3.86,20230630,0.86,N,053950,500,177 억,,826180,N,N,0,N,00,N
|
|
20230703,130434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1610,41,2,2.61,145616065,90648,111.34,1577,1630,1577,2035,1099,1569,1606.39,2.33,0,26244,1617,1593,1574,1550,1531,1583,1540,177,468,500,970,1,1,35437396,571,-7.56,0.54,12,0.26,-213.00,2976.00,3505,20230103,-54.07,1555,20230630,3.54,3505,-54.07,20230103,1555,3.54,20230630,3505,-54.07,20230103,1555,3.54,20230630,0.86,N,053950,500,177 억,,826180,N,N,0,N,00,N
|
|
20230703,120435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1601,32,2,2.04,132398022,82446,101.27,1577,1630,1577,2035,1099,1569,1605.88,2.33,0,25439,1617,1593,1574,1550,1531,1583,1540,177,468,500,970,1,1,35437396,567,-7.52,0.54,12,0.23,-213.00,2976.00,3505,20230103,-54.32,1555,20230630,2.96,3505,-54.32,20230103,1555,2.96,20230630,3505,-54.32,20230103,1555,2.96,20230630,0.86,N,053950,500,177 억,,826180,N,N,0,N,00,N
|
|
20230703,110432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1600,31,2,1.98,124955567,77805,95.57,1577,1630,1577,2035,1099,1569,1606.01,2.33,0,23838,1617,1593,1574,1550,1531,1583,1540,177,468,500,970,1,1,35437396,567,-7.51,0.54,12,0.22,-213.00,2976.00,3505,20230103,-54.35,1555,20230630,2.89,3505,-54.35,20230103,1555,2.89,20230630,3505,-54.35,20230103,1555,2.89,20230630,0.86,N,053950,500,177 억,,826180,N,N,0,N,00,N
|
|
20230703,100427,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1601,32,2,2.04,111073613,69136,84.92,1577,1630,1577,2035,1099,1569,1606.60,2.33,0,23882,1617,1593,1574,1550,1531,1583,1540,177,468,500,970,1,1,35437396,567,-7.52,0.54,12,0.20,-213.00,2976.00,3505,20230103,-54.32,1555,20230630,2.96,3505,-54.32,20230103,1555,2.96,20230630,3505,-54.32,20230103,1555,2.96,20230630,0.86,N,053950,500,177 억,,826180,N,N,0,N,00,N
|
|
20230703,090429,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1588,19,2,1.21,24773590,15658,19.23,1577,1600,1577,2035,1099,1569,1582.17,2.33,0,-90,1617,1593,1574,1550,1531,1583,1540,177,468,500,970,1,1,35437396,563,-7.46,0.53,12,0.04,-213.00,2976.00,3505,20230103,-54.69,1555,20230630,2.12,3505,-54.69,20230103,1555,2.12,20230630,3505,-54.69,20230103,1555,2.12,20230630,0.86,N,053950,500,177 억,,826180,N,N,0,N,00,N
|