90 lines
40 KiB
CSV
90 lines
40 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
|
|
20230630,161026,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49700,1250,2,2.58,3044881050,61741,88.22,48550,51000,46050,62900,33950,48450,49316.37,1.81,0,3912,52383,50416,49333,47366,46283,49875,46825,63,14475,500,33910,50,1,12647869,6286,-30.05,18.35,12,0.49,-1654.00,2709.00,63200,20230504,-21.36,19750,20221013,151.65,63200,-21.36,20230504,26550,87.19,20230227,63200,-21.36,20230504,19750,151.65,20221013,2.25,N,310210,500,63 억,,228649,N,N,123,N,00,N
|
|
20230630,151028,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48950,500,2,1.03,2872500200,58266,83.25,48550,51000,46050,62900,33950,48450,49299.77,1.81,0,4008,52383,50416,49333,47366,46283,49875,46825,63,14475,500,33910,50,1,12647869,6191,-29.59,18.07,12,0.46,-1654.00,2709.00,63200,20230504,-22.55,19750,20221013,147.85,63200,-22.55,20230504,26550,84.37,20230227,63200,-22.55,20230504,19750,147.85,20221013,2.25,N,310210,500,63 억,,228649,N,N,0,N,00,N
|
|
20230630,141027,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48700,250,2,0.52,2369464950,48120,68.76,48550,51000,46050,62900,33950,48450,49240.75,1.81,0,2331,52383,50416,49333,47366,46283,49875,46825,63,14475,500,33910,50,1,12647869,6160,-29.44,17.98,12,0.38,-1654.00,2709.00,63200,20230504,-22.94,19750,20221013,146.58,63200,-22.94,20230504,26550,83.43,20230227,63200,-22.94,20230504,19750,146.58,20221013,2.25,N,310210,500,63 억,,228649,N,N,0,N,00,N
|
|
20230630,131026,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49000,550,2,1.14,1853506900,37450,53.51,48550,51000,46050,62900,33950,48450,49492.84,1.81,0,583,52383,50416,49333,47366,46283,49875,46825,63,14475,500,33910,50,1,12647869,6197,-29.63,18.09,12,0.30,-1654.00,2709.00,63200,20230504,-22.47,19750,20221013,148.10,63200,-22.47,20230504,26550,84.56,20230227,63200,-22.47,20230504,19750,148.10,20221013,2.25,N,310210,500,63 억,,228649,N,N,0,N,00,N
|
|
20230630,121024,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49850,1400,2,2.89,1669793250,33732,48.20,48550,51000,46050,62900,33950,48450,49501.76,1.81,0,1137,52383,50416,49333,47366,46283,49875,46825,63,14475,500,33910,50,1,12647869,6305,-30.14,18.40,12,0.27,-1654.00,2709.00,63200,20230504,-21.12,19750,20221013,152.41,63200,-21.12,20230504,26550,87.76,20230227,63200,-21.12,20230504,19750,152.41,20221013,2.25,N,310210,500,63 억,,228649,N,N,0,N,00,N
|
|
20230630,111019,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,50000,1550,2,3.20,1516140600,30648,43.79,48550,51000,46050,62900,33950,48450,49469.48,1.81,0,1353,52383,50416,49333,47366,46283,49875,46825,63,14475,500,33910,100,1,12647869,6324,-30.23,18.46,12,0.24,-1654.00,2709.00,63200,20230504,-20.89,19750,20221013,153.16,63200,-20.89,20230504,26550,88.32,20230227,63200,-20.89,20230504,19750,153.16,20221013,2.25,N,310210,500,63 억,,228649,N,N,0,N,00,N
|
|
20230630,101026,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,50000,1550,2,3.20,761277050,15679,22.40,48550,50100,46050,62900,33950,48450,48553.93,1.81,0,-1115,52383,50416,49333,47366,46283,49875,46825,63,14475,500,33910,100,1,12647869,6324,-30.23,18.46,12,0.12,-1654.00,2709.00,63200,20230504,-20.89,19750,20221013,153.16,63200,-20.89,20230504,26550,88.32,20230227,63200,-20.89,20230504,19750,153.16,20221013,2.25,N,310210,500,63 억,,228649,N,N,0,N,00,N
|
|
20230630,091027,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47600,-850,5,-1.75,293508950,6129,8.76,48550,49500,46050,62900,33950,48450,47888.55,1.81,0,-1477,52383,50416,49333,47366,46283,49875,46825,63,14475,500,33910,50,1,12647869,6020,-28.78,17.57,12,0.05,-1654.00,2709.00,63200,20230504,-24.68,19750,20221013,141.01,63200,-24.68,20230504,26550,79.28,20230227,63200,-24.68,20230504,19750,141.01,20221013,2.25,N,310210,500,63 억,,228649,N,N,0,N,00,N
|
|
20230629,161020,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48450,-1550,5,-3.10,3451378600,69788,32.37,49450,51300,48250,65000,35000,50000,49457.92,1.83,0,-3174,55300,52650,51050,48400,46800,51850,47600,63,15000,500,35000,50,1,12647869,6128,-29.29,17.88,12,0.55,-1654.00,2709.00,63200,20230504,-23.34,19750,20221013,145.32,63200,-23.34,20230504,26550,82.49,20230227,63200,-23.34,20230504,19750,145.32,20221013,2.28,N,310210,500,63 억,,231316,N,N,0,N,00,N
|
|
20230629,151021,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48650,-1350,5,-2.70,3376581300,68246,31.65,49450,51300,48250,65000,35000,50000,49476.62,1.83,0,-3057,55300,52650,51050,48400,46800,51850,47600,63,15000,500,35000,50,1,12647869,6153,-29.41,17.96,12,0.54,-1654.00,2709.00,63200,20230504,-23.02,19750,20221013,146.33,63200,-23.02,20230504,26550,83.24,20230227,63200,-23.02,20230504,19750,146.33,20221013,2.28,N,310210,500,63 억,,231316,N,N,0,N,00,N
|
|
20230629,141019,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48600,-1400,5,-2.80,2917955100,58825,27.28,49450,51300,48250,65000,35000,50000,49604.00,1.83,0,-1040,55300,52650,51050,48400,46800,51850,47600,63,15000,500,35000,50,1,12647869,6147,-29.38,17.94,12,0.47,-1654.00,2709.00,63200,20230504,-23.10,19750,20221013,146.08,63200,-23.10,20230504,26550,83.05,20230227,63200,-23.10,20230504,19750,146.08,20221013,2.28,N,310210,500,63 억,,231316,N,N,0,N,00,N
|
|
20230629,131017,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49550,-450,5,-0.90,2633242100,52996,24.58,49450,51300,48250,65000,35000,50000,49687.56,1.83,0,-358,55300,52650,51050,48400,46800,51850,47600,63,15000,500,35000,50,1,12647869,6267,-29.96,18.29,12,0.42,-1654.00,2709.00,63200,20230504,-21.60,19750,20221013,150.89,63200,-21.60,20230504,26550,86.63,20230227,63200,-21.60,20230504,19750,150.89,20221013,2.28,N,310210,500,63 억,,231316,N,N,0,N,00,N
|
|
20230629,121021,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49200,-800,5,-1.60,2282562400,45823,21.25,49450,51300,48250,65000,35000,50000,49812.59,1.83,0,-1158,55300,52650,51050,48400,46800,51850,47600,63,15000,500,35000,50,1,12647869,6223,-29.75,18.16,12,0.36,-1654.00,2709.00,63200,20230504,-22.15,19750,20221013,149.11,63200,-22.15,20230504,26550,85.31,20230227,63200,-22.15,20230504,19750,149.11,20221013,2.28,N,310210,500,63 억,,231316,N,N,0,N,00,N
|
|
20230629,111023,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49950,-50,5,-0.10,1980834850,39718,18.42,49450,51300,48250,65000,35000,50000,49872.47,1.83,0,-589,55300,52650,51050,48400,46800,51850,47600,63,15000,500,35000,50,1,12647869,6318,-30.20,18.44,12,0.31,-1654.00,2709.00,63200,20230504,-20.97,19750,20221013,152.91,63200,-20.97,20230504,26550,88.14,20230227,63200,-20.97,20230504,19750,152.91,20221013,2.28,N,310210,500,63 억,,231316,N,N,0,N,00,N
|
|
20230629,101025,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,50300,300,2,0.60,1207746900,24427,11.33,49450,50800,48250,65000,35000,50000,49443.11,1.83,0,-1055,55300,52650,51050,48400,46800,51850,47600,63,15000,500,35000,100,1,12647869,6362,-30.41,18.57,12,0.19,-1654.00,2709.00,63200,20230504,-20.41,19750,20221013,154.68,63200,-20.41,20230504,26550,89.45,20230227,63200,-20.41,20230504,19750,154.68,20221013,2.28,N,310210,500,63 억,,231316,N,N,0,N,00,N
|
|
20230629,090922,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49100,-900,5,-1.80,148809100,3016,1.40,49450,49950,49000,65000,35000,50000,49339.89,1.83,0,-1070,55300,52650,51050,48400,46800,51850,47600,63,15000,500,35000,50,1,12647869,6210,-29.69,18.12,12,0.02,-1654.00,2709.00,63200,20230504,-22.31,19750,20221013,148.61,63200,-22.31,20230504,26550,84.93,20230227,63200,-22.31,20230504,19750,148.61,20221013,2.28,N,310210,500,63 억,,231316,N,N,0,N,00,N
|
|
20230628,161008,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,50000,-400,5,-0.79,11090923950,215293,240.24,50200,53700,49450,65500,35300,50400,51517.07,1.80,0,8979,52400,51400,50200,49200,48000,51900,49700,63,15100,500,35280,100,1,12647869,6324,-30.23,18.46,12,1.70,-1654.00,2709.00,63200,20230504,-20.89,19750,20221013,153.16,63200,-20.89,20230504,26550,88.32,20230227,63200,-20.89,20230504,19750,153.16,20221013,2.50,N,310210,500,63 억,,228289,N,N,0,N,00,N
|
|
20230628,151015,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49750,-650,5,-1.29,10719792850,207862,231.94,50200,53700,49450,65500,35300,50400,51571.83,1.80,0,10016,52400,51400,50200,49200,48000,51900,49700,63,15100,500,35280,50,1,12647869,6292,-30.08,18.36,12,1.64,-1654.00,2709.00,63200,20230504,-21.28,19750,20221013,151.90,63200,-21.28,20230504,26550,87.38,20230227,63200,-21.28,20230504,19750,151.90,20221013,2.50,N,310210,500,63 억,,228289,N,N,0,N,00,N
|
|
20230628,141014,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,52000,1600,2,3.17,8186785200,157752,176.03,50200,53700,50100,65500,35300,50400,51896.81,1.80,0,12648,52400,51400,50200,49200,48000,51900,49700,63,15100,500,35280,100,1,12647869,6577,-31.44,19.20,12,1.25,-1654.00,2709.00,63200,20230504,-17.72,19750,20221013,163.29,63200,-17.72,20230504,26550,95.86,20230227,63200,-17.72,20230504,19750,163.29,20221013,2.50,N,310210,500,63 억,,228289,N,N,0,N,00,N
|
|
20230628,131014,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,51700,1300,2,2.58,7480717900,144194,160.90,50200,53700,50100,65500,35300,50400,51879.81,1.80,0,10152,52400,51400,50200,49200,48000,51900,49700,63,15100,500,35280,100,1,12647869,6539,-31.26,19.08,12,1.14,-1654.00,2709.00,63200,20230504,-18.20,19750,20221013,161.77,63200,-18.20,20230504,26550,94.73,20230227,63200,-18.20,20230504,19750,161.77,20221013,2.50,N,310210,500,63 억,,228289,N,N,0,N,00,N
|
|
20230628,121026,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,51800,1400,2,2.78,6564667700,126464,141.12,50200,53700,50100,65500,35300,50400,51909.70,1.80,0,8022,52400,51400,50200,49200,48000,51900,49700,63,15100,500,35280,100,1,12647869,6552,-31.32,19.12,12,1.00,-1654.00,2709.00,63200,20230504,-18.04,19750,20221013,162.28,63200,-18.04,20230504,26550,95.10,20230227,63200,-18.04,20230504,19750,162.28,20221013,2.50,N,310210,500,63 억,,228289,N,N,0,N,00,N
|
|
20230628,111021,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,51800,1400,2,2.78,5780347800,111197,124.08,50200,53700,50100,65500,35300,50400,51983.33,1.80,0,6328,52400,51400,50200,49200,48000,51900,49700,63,15100,500,35280,100,1,12647869,6552,-31.32,19.12,12,0.88,-1654.00,2709.00,63200,20230504,-18.04,19750,20221013,162.28,63200,-18.04,20230504,26550,95.10,20230227,63200,-18.04,20230504,19750,162.28,20221013,2.50,N,310210,500,63 억,,228289,N,N,0,N,00,N
|
|
20230628,101021,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,52800,2400,2,4.76,2712451200,52396,58.47,50200,52900,50100,65500,35300,50400,51768.99,1.80,0,8826,52400,51400,50200,49200,48000,51900,49700,63,15100,500,35280,100,1,12647869,6678,-31.92,19.49,12,0.41,-1654.00,2709.00,63200,20230504,-16.46,19750,20221013,167.34,63200,-16.46,20230504,26550,98.87,20230227,63200,-16.46,20230504,19750,167.34,20221013,2.50,N,310210,500,63 억,,228289,N,N,0,N,00,N
|
|
20230628,091016,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,51400,1000,2,1.98,335798500,6609,7.37,50200,51600,50100,65500,35300,50400,50810.95,1.80,0,933,52400,51400,50200,49200,48000,51900,49700,63,15100,500,35280,100,1,12647869,6501,-31.08,18.97,12,0.05,-1654.00,2709.00,63200,20230504,-18.67,19750,20221013,160.25,63200,-18.67,20230504,26550,93.60,20230227,63200,-18.67,20230504,19750,160.25,20221013,2.50,N,310210,500,63 억,,228289,N,N,0,N,00,N
|
|
20230627,161016,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,50400,1300,2,2.65,4469971300,89195,70.86,49600,51200,49000,63800,34400,49100,50114.12,1.85,0,-4363,51566,50332,48866,47632,46166,49600,46900,63,14700,500,34370,100,1,12647869,6375,-30.47,18.60,12,0.71,-1654.00,2709.00,63200,20230504,-20.25,19750,20221013,155.19,63200,-20.25,20230504,26550,89.83,20230227,63200,-20.25,20230504,19750,155.19,20221013,2.62,N,310210,500,63 억,,233677,N,N,0,N,00,N
|
|
20230627,151025,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49850,750,2,1.53,4159255900,83013,65.95,49600,51200,49000,63800,34400,49100,50103.67,1.85,0,-4957,51566,50332,48866,47632,46166,49600,46900,63,14700,500,34370,50,1,12647869,6305,-30.14,18.40,12,0.66,-1654.00,2709.00,63200,20230504,-21.12,19750,20221013,152.41,63200,-21.12,20230504,26550,87.76,20230227,63200,-21.12,20230504,19750,152.41,20221013,2.62,N,310210,500,63 억,,233677,N,N,0,N,00,N
|
|
20230627,141034,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49300,200,2,0.41,3768281000,75160,59.71,49600,51200,49000,63800,34400,49100,50136.79,1.85,0,-5314,51566,50332,48866,47632,46166,49600,46900,63,14700,500,34370,50,1,12647869,6235,-29.81,18.20,12,0.59,-1654.00,2709.00,63200,20230504,-21.99,19750,20221013,149.62,63200,-21.99,20230504,26550,85.69,20230227,63200,-21.99,20230504,19750,149.62,20221013,2.62,N,310210,500,63 억,,233677,N,N,0,N,00,N
|
|
20230627,131031,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49400,300,2,0.61,3301467750,65708,52.20,49600,51200,49200,63800,34400,49100,50244.53,1.85,0,-4381,51566,50332,48866,47632,46166,49600,46900,63,14700,500,34370,50,1,12647869,6248,-29.87,18.24,12,0.52,-1654.00,2709.00,63200,20230504,-21.84,19750,20221013,150.13,63200,-21.84,20230504,26550,86.06,20230227,63200,-21.84,20230504,19750,150.13,20221013,2.62,N,310210,500,63 억,,233677,N,N,0,N,00,N
|
|
20230627,121032,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49700,600,2,1.22,3182861700,63309,50.29,49600,51200,49200,63800,34400,49100,50275.03,1.85,0,-4320,51566,50332,48866,47632,46166,49600,46900,63,14700,500,34370,50,1,12647869,6286,-30.05,18.35,12,0.50,-1654.00,2709.00,63200,20230504,-21.36,19750,20221013,151.65,63200,-21.36,20230504,26550,87.19,20230227,63200,-21.36,20230504,19750,151.65,20221013,2.62,N,310210,500,63 억,,233677,N,N,0,N,00,N
|
|
20230627,111042,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,50300,1200,2,2.44,2998786500,59629,47.37,49600,51200,49200,63800,34400,49100,50290.74,1.85,0,-4455,51566,50332,48866,47632,46166,49600,46900,63,14700,500,34370,100,1,12647869,6362,-30.41,18.57,12,0.47,-1654.00,2709.00,63200,20230504,-20.41,19750,20221013,154.68,63200,-20.41,20230504,26550,89.45,20230227,63200,-20.41,20230504,19750,154.68,20221013,2.62,N,310210,500,63 억,,233677,N,N,0,N,00,N
|
|
20230627,101010,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49600,500,2,1.02,2589194400,51366,40.81,49600,51200,49300,63800,34400,49100,50406.77,1.85,0,-2687,51566,50332,48866,47632,46166,49600,46900,63,14700,500,34370,50,1,12647869,6273,-29.99,18.31,12,0.41,-1654.00,2709.00,63200,20230504,-21.52,19750,20221013,151.14,63200,-21.52,20230504,26550,86.82,20230227,63200,-21.52,20230504,19750,151.14,20221013,2.62,N,310210,500,63 억,,233677,N,N,0,N,00,N
|
|
20230627,091015,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,50800,1700,2,3.46,535262150,10602,8.42,49600,51200,49550,63800,34400,49100,50486.90,1.85,0,311,51566,50332,48866,47632,46166,49600,46900,63,14700,500,34370,100,1,12647869,6425,-30.71,18.75,12,0.08,-1654.00,2709.00,63200,20230504,-19.62,19750,20221013,157.22,63200,-19.62,20230504,26550,91.34,20230227,63200,-19.62,20230504,19750,157.22,20221013,2.62,N,310210,500,63 억,,233677,N,N,0,N,00,N
|
|
20230626,161015,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49100,-300,5,-0.61,6124151600,125586,65.46,49300,50100,47400,64200,34600,49400,48764.42,1.93,0,-6818,53533,51466,48933,46866,44333,52500,47900,63,14800,500,34580,50,1,12647869,6210,-29.69,18.12,12,0.99,-1654.00,2709.00,63200,20230504,-22.31,19750,20221013,148.61,63200,-22.31,20230504,26550,84.93,20230227,63200,-22.31,20230504,19750,148.61,20221013,2.59,N,310210,500,63 억,,244311,N,N,0,N,00,N
|
|
20230626,151021,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49500,100,2,0.20,5893108100,120907,63.02,49300,50100,47400,64200,34600,49400,48740.72,1.93,0,-8758,53533,51466,48933,46866,44333,52500,47900,63,14800,500,34580,50,1,12647869,6261,-29.93,18.27,12,0.96,-1654.00,2709.00,63200,20230504,-21.68,19750,20221013,150.63,63200,-21.68,20230504,26550,86.44,20230227,63200,-21.68,20230504,19750,150.63,20221013,2.59,N,310210,500,63 억,,244311,N,N,0,N,00,N
|
|
20230626,141020,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49200,-200,5,-0.40,5055846700,104032,54.23,49300,49950,47400,64200,34600,49400,48598.80,1.93,0,-11175,53533,51466,48933,46866,44333,52500,47900,63,14800,500,34580,50,1,12647869,6223,-29.75,18.16,12,0.82,-1654.00,2709.00,63200,20230504,-22.15,19750,20221013,149.11,63200,-22.15,20230504,26550,85.31,20230227,63200,-22.15,20230504,19750,149.11,20221013,2.59,N,310210,500,63 억,,244311,N,N,0,N,00,N
|
|
20230626,121015,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48450,-950,5,-1.92,4207150400,86658,45.17,49300,49950,47400,64200,34600,49400,48548.69,1.93,0,-10037,53533,51466,48933,46866,44333,52500,47900,63,14800,500,34580,50,1,12647869,6128,-29.29,17.88,12,0.69,-1654.00,2709.00,63200,20230504,-23.34,19750,20221013,145.32,63200,-23.34,20230504,26550,82.49,20230227,63200,-23.34,20230504,19750,145.32,20221013,2.59,N,310210,500,63 억,,244311,N,N,0,N,00,N
|
|
20230626,111014,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48450,-950,5,-1.92,3771706950,77666,40.48,49300,49950,47400,64200,34600,49400,48562.94,1.93,0,-8171,53533,51466,48933,46866,44333,52500,47900,63,14800,500,34580,50,1,12647869,6128,-29.29,17.88,12,0.61,-1654.00,2709.00,63200,20230504,-23.34,19750,20221013,145.32,63200,-23.34,20230504,26550,82.49,20230227,63200,-23.34,20230504,19750,145.32,20221013,2.59,N,310210,500,63 억,,244311,N,N,0,N,00,N
|
|
20230626,101013,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48450,-950,5,-1.92,2982465650,61582,32.10,49300,49350,47400,64200,34600,49400,48430.47,1.93,0,-6985,53533,51466,48933,46866,44333,52500,47900,63,14800,500,34580,50,1,12647869,6128,-29.29,17.88,12,0.49,-1654.00,2709.00,63200,20230504,-23.34,19750,20221013,145.32,63200,-23.34,20230504,26550,82.49,20230227,63200,-23.34,20230504,19750,145.32,20221013,2.59,N,310210,500,63 억,,244311,N,N,0,N,00,N
|
|
20230626,091018,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49000,-400,5,-0.81,1903068950,39365,20.52,49300,49300,47400,64200,34600,49400,48343.62,1.93,0,-6640,53533,51466,48933,46866,44333,52500,47900,63,14800,500,34580,50,1,12647869,6197,-29.63,18.09,12,0.31,-1654.00,2709.00,63200,20230504,-22.47,19750,20221013,148.10,63200,-22.47,20230504,26550,84.56,20230227,63200,-22.47,20230504,19750,148.10,20221013,2.59,N,310210,500,63 억,,244311,N,N,0,N,00,N
|
|
20230623,185322,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49400,2250,2,4.77,9513020650,191842,281.54,47750,51000,46400,61200,33050,47150,49588.47,1.93,15448,24219,50050,48600,47000,45550,43950,47800,44750,63,14075,500,33000,50,1,12647869,6248,-29.87,18.24,12,1.52,-1654.00,2709.00,63200,20230504,-21.84,19750,20221013,150.13,63200,-21.84,20230504,26550,86.06,20230227,63200,-21.84,20230504,19750,150.13,20221013,2.61,N,310210,500,63 억,,244311,N,N,6,N,00,N
|
|
20230623,140820,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49300,2150,2,4.56,8295732400,167095,245.22,47750,51000,46400,61200,33050,47150,49646.80,1.81,0,21672,50050,48600,47000,45550,43950,47800,44750,63,14075,500,33000,50,1,12647869,6235,-29.81,18.20,12,1.32,-1654.00,2709.00,63200,20230504,-21.99,19750,20221013,149.62,63200,-21.99,20230504,26550,85.69,20230227,63200,-21.99,20230504,19750,149.62,20221013,2.61,N,310210,500,63 억,,228863,N,N,6,N,00,N
|
|
20230622,160956,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47150,0,3,0.00,3171200650,67917,58.40,47750,48450,45400,61200,33050,47150,46691.28,1.85,0,-7007,52483,49816,47833,45166,43183,51150,46500,63,14075,500,33000,50,1,12647869,5963,-28.51,17.40,12,0.54,-1654.00,2709.00,63200,20230504,-25.40,19750,20221013,138.73,63200,-25.40,20230504,26550,77.59,20230227,63200,-25.40,20230504,19750,138.73,20221013,2.72,N,310210,500,63 억,,234587,N,N,6,N,00,N
|
|
20230622,150103,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,46000,-1150,5,-2.44,2795030150,59924,51.53,47750,48450,45400,61200,33050,47150,46642.91,1.85,0,-5513,52483,49816,47833,45166,43183,51150,46500,63,14075,500,33000,50,1,12647869,5818,-27.81,16.98,12,0.47,-1654.00,2709.00,63200,20230504,-27.22,19750,20221013,132.91,63200,-27.22,20230504,26550,73.26,20230227,63200,-27.22,20230504,19750,132.91,20221013,2.72,N,310210,500,63 억,,234587,N,N,0,N,00,N
|
|
20230622,140626,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,46200,-950,5,-2.01,2649885950,56773,48.82,47750,48450,45400,61200,33050,47150,46675.10,1.85,0,-5949,52483,49816,47833,45166,43183,51150,46500,63,14075,500,33000,50,1,12647869,5843,-27.93,17.05,12,0.45,-1654.00,2709.00,63200,20230504,-26.90,19750,20221013,133.92,63200,-26.90,20230504,26550,74.01,20230227,63200,-26.90,20230504,19750,133.92,20221013,2.72,N,310210,500,63 억,,234587,N,N,0,N,00,N
|
|
20230622,130516,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,46300,-850,5,-1.80,2337448550,50005,43.00,47750,48450,45400,61200,33050,47150,46744.29,1.85,0,-4510,52483,49816,47833,45166,43183,51150,46500,63,14075,500,33000,50,1,12647869,5856,-27.99,17.09,12,0.40,-1654.00,2709.00,63200,20230504,-26.74,19750,20221013,134.43,63200,-26.74,20230504,26550,74.39,20230227,63200,-26.74,20230504,19750,134.43,20221013,2.72,N,310210,500,63 억,,234587,N,N,0,N,00,N
|
|
20230622,120453,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,46150,-1000,5,-2.12,2227960800,47636,40.96,47750,48450,45400,61200,33050,47150,46770.52,1.85,0,-4540,52483,49816,47833,45166,43183,51150,46500,63,14075,500,33000,50,1,12647869,5837,-27.90,17.04,12,0.38,-1654.00,2709.00,63200,20230504,-26.98,19750,20221013,133.67,63200,-26.98,20230504,26550,73.82,20230227,63200,-26.98,20230504,19750,133.67,20221013,2.72,N,310210,500,63 억,,234587,N,N,0,N,00,N
|
|
20230622,110536,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47150,0,3,0.00,2043704900,43686,37.57,47750,48450,45400,61200,33050,47150,46781.68,1.85,0,-3200,52483,49816,47833,45166,43183,51150,46500,63,14075,500,33000,50,1,12647869,5963,-28.51,17.40,12,0.35,-1654.00,2709.00,63200,20230504,-25.40,19750,20221013,138.73,63200,-25.40,20230504,26550,77.59,20230227,63200,-25.40,20230504,19750,138.73,20221013,2.72,N,310210,500,63 억,,234587,N,N,0,N,00,N
|
|
20230622,100524,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,45650,-1500,5,-3.18,1436042450,30632,26.34,47750,48450,45400,61200,33050,47150,46880.46,1.85,0,-3705,52483,49816,47833,45166,43183,51150,46500,63,14075,500,33000,50,1,12647869,5774,-27.60,16.85,12,0.24,-1654.00,2709.00,63200,20230504,-27.77,19750,20221013,131.14,63200,-27.77,20230504,26550,71.94,20230227,63200,-27.77,20230504,19750,131.14,20221013,2.72,N,310210,500,63 억,,234587,N,N,0,N,00,N
|
|
20230622,090403,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48000,850,2,1.80,186593650,3885,3.34,47750,48450,47750,61200,33050,47150,48029.48,1.85,0,-1839,52483,49816,47833,45166,43183,51150,46500,63,14075,500,33000,50,1,12647869,6071,-29.02,17.72,12,0.03,-1654.00,2709.00,63200,20230504,-24.05,19750,20221013,143.04,63200,-24.05,20230504,26550,80.79,20230227,63200,-24.05,20230504,19750,143.04,20221013,2.72,N,310210,500,63 억,,234587,N,N,0,N,00,N
|
|
20230621,160325,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47150,-100,5,-0.21,5651515350,116113,34.82,46550,50500,45850,61400,33100,47250,48673.49,1.97,0,-9453,52116,49682,47166,44732,42216,50900,45950,63,14150,500,33070,50,1,12647869,5963,-28.51,17.40,12,0.92,-1654.00,2709.00,63200,20230504,-25.40,19750,20221013,138.73,63200,-25.40,20230504,26550,77.59,20230227,63200,-25.40,20230504,19750,138.73,20221013,2.80,N,310210,500,63 억,,248588,N,N,6,N,00,N
|
|
20230621,150145,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47350,100,2,0.21,5536375000,113678,34.09,46550,50500,45850,61400,33100,47250,48703.20,1.97,0,-9598,52116,49682,47166,44732,42216,50900,45950,63,14150,500,33070,50,1,12647869,5989,-28.63,17.48,12,0.90,-1654.00,2709.00,63200,20230504,-25.08,19750,20221013,139.75,63200,-25.08,20230504,26550,78.34,20230227,63200,-25.08,20230504,19750,139.75,20221013,2.80,N,310210,500,63 억,,248588,N,N,6,N,00,N
|
|
20230621,140752,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48100,850,2,1.80,5171021900,106012,31.79,46550,50500,45850,61400,33100,47250,48778.77,1.97,0,-9192,52116,49682,47166,44732,42216,50900,45950,63,14150,500,33070,50,1,12647869,6084,-29.08,17.76,12,0.84,-1654.00,2709.00,63200,20230504,-23.89,19750,20221013,143.54,63200,-23.89,20230504,26550,81.17,20230227,63200,-23.89,20230504,19750,143.54,20221013,2.80,N,310210,500,63 억,,248588,N,N,6,N,00,N
|
|
20230621,130147,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47850,600,2,1.27,4991203850,102255,30.67,46550,50500,45850,61400,33100,47250,48812.47,1.97,0,-8634,52116,49682,47166,44732,42216,50900,45950,63,14150,500,33070,50,1,12647869,6052,-28.93,17.66,12,0.81,-1654.00,2709.00,63200,20230504,-24.29,19750,20221013,142.28,63200,-24.29,20230504,26550,80.23,20230227,63200,-24.29,20230504,19750,142.28,20221013,2.80,N,310210,500,63 억,,248588,N,N,6,N,00,N
|
|
20230621,120949,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47900,650,2,1.38,4844069450,99183,29.75,46550,50500,45850,61400,33100,47250,48840.90,1.97,0,-8254,52116,49682,47166,44732,42216,50900,45950,63,14150,500,33070,50,1,12647869,6058,-28.96,17.68,12,0.78,-1654.00,2709.00,63200,20230504,-24.21,19750,20221013,142.53,63200,-24.21,20230504,26550,80.41,20230227,63200,-24.21,20230504,19750,142.53,20221013,2.80,N,310210,500,63 억,,248588,N,N,6,N,00,N
|
|
20230621,110239,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48400,1150,2,2.43,4330173150,88522,26.55,46550,50500,45850,61400,33100,47250,48917.74,1.97,0,-8587,52116,49682,47166,44732,42216,50900,45950,63,14150,500,33070,50,1,12647869,6122,-29.26,17.87,12,0.70,-1654.00,2709.00,63200,20230504,-23.42,19750,20221013,145.06,63200,-23.42,20230504,26550,82.30,20230227,63200,-23.42,20230504,19750,145.06,20221013,2.80,N,310210,500,63 억,,248588,N,N,6,N,00,N
|
|
20230621,100149,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,49900,2650,2,5.61,3207098700,65728,19.71,46550,50500,45850,61400,33100,47250,48795.23,1.97,0,-3002,52116,49682,47166,44732,42216,50900,45950,63,14150,500,33070,50,1,12647869,6311,-30.17,18.42,12,0.52,-1654.00,2709.00,63200,20230504,-21.04,19750,20221013,152.66,63200,-21.04,20230504,26550,87.95,20230227,63200,-21.04,20230504,19750,152.66,20221013,2.80,N,310210,500,63 억,,248588,N,N,6,N,00,N
|
|
20230621,090350,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,46600,-650,5,-1.38,190593500,4092,1.23,46550,46900,46500,61400,33100,47250,46564.71,1.97,0,-227,52116,49682,47166,44732,42216,50900,45950,63,14150,500,33070,50,1,12647869,5894,-28.17,17.20,12,0.03,-1654.00,2709.00,63200,20230504,-26.27,19750,20221013,135.95,63200,-26.27,20230504,26550,75.52,20230227,63200,-26.27,20230504,19750,135.95,20221013,2.80,N,310210,500,63 억,,248588,N,N,6,N,00,N
|
|
20230620,161027,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47250,2750,2,6.18,15856200200,331395,316.62,44650,49600,44650,57800,31150,44500,47847.06,2.07,-296,36703,48233,46366,43633,41766,39033,47300,42700,63,13325,500,31150,50,1,12647869,5976,-28.57,17.44,12,2.62,-1654.00,2709.00,63200,20230504,-25.24,19750,20221013,139.24,63200,-25.24,20230504,26550,77.97,20230227,63200,-25.24,20230504,19750,139.24,20221013,2.76,N,310210,500,63 억,,261657,N,N,6,N,00,N
|
|
20230620,150704,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47450,2950,2,6.63,15121328450,315841,301.76,44650,49600,44650,57800,31150,44500,47876.39,2.07,-296,29623,48233,46366,43633,41766,39033,47300,42700,63,13325,500,31150,50,1,12647869,6001,-28.69,17.52,12,2.50,-1654.00,2709.00,63200,20230504,-24.92,19750,20221013,140.25,63200,-24.92,20230504,26550,78.72,20230227,63200,-24.92,20230504,19750,140.25,20221013,2.76,N,310210,500,63 억,,261657,N,N,124,N,00,N
|
|
20230620,140544,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48650,4150,2,9.33,14523855750,303386,289.86,44650,49600,44650,57800,31150,44500,47872.53,2.07,-296,30403,48233,46366,43633,41766,39033,47300,42700,63,13325,500,31150,50,1,12647869,6153,-29.41,17.96,12,2.40,-1654.00,2709.00,63200,20230504,-23.02,19750,20221013,146.33,63200,-23.02,20230504,26550,83.24,20230227,63200,-23.02,20230504,19750,146.33,20221013,2.76,N,310210,500,63 억,,261657,N,N,124,N,00,N
|
|
20230620,130848,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,47250,2750,2,6.18,13821384150,288813,275.94,44650,49600,44650,57800,31150,44500,47855.82,2.07,-296,24139,48233,46366,43633,41766,39033,47300,42700,63,13325,500,31150,50,1,12647869,5976,-28.57,17.44,12,2.28,-1654.00,2709.00,63200,20230504,-25.24,19750,20221013,139.24,63200,-25.24,20230504,26550,77.97,20230227,63200,-25.24,20230504,19750,139.24,20221013,2.76,N,310210,500,63 억,,261657,N,N,124,N,00,N
|
|
20230620,120315,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48850,4350,2,9.78,12830047450,268309,256.35,44650,49600,44650,57800,31150,44500,47818.18,2.07,-296,21617,48233,46366,43633,41766,39033,47300,42700,63,13325,500,31150,50,1,12647869,6178,-29.53,18.03,12,2.12,-1654.00,2709.00,63200,20230504,-22.71,19750,20221013,147.34,63200,-22.71,20230504,26550,83.99,20230227,63200,-22.71,20230504,19750,147.34,20221013,2.76,N,310210,500,63 억,,261657,N,N,124,N,00,N
|
|
20230620,110836,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48300,3800,2,8.54,11618181600,243409,232.56,44650,49600,44650,57800,31150,44500,47731.11,2.07,-296,19534,48233,46366,43633,41766,39033,47300,42700,63,13325,500,31150,50,1,12647869,6109,-29.20,17.83,12,1.92,-1654.00,2709.00,63200,20230504,-23.58,19750,20221013,144.56,63200,-23.58,20230504,26550,81.92,20230227,63200,-23.58,20230504,19750,144.56,20221013,2.76,N,310210,500,63 억,,261657,N,N,124,N,00,N
|
|
20230620,100929,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,48250,3750,2,8.43,10436911700,218698,208.95,44650,49600,44650,57800,31150,44500,47722.94,2.07,-296,17662,48233,46366,43633,41766,39033,47300,42700,63,13325,500,31150,50,1,12647869,6103,-29.17,17.81,12,1.73,-1654.00,2709.00,63200,20230504,-23.66,19750,20221013,144.30,63200,-23.66,20230504,26550,81.73,20230227,63200,-23.66,20230504,19750,144.30,20221013,2.76,N,310210,500,63 억,,261657,N,N,124,N,00,N
|
|
20230620,090916,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,46000,1500,2,3.37,3020191050,65025,62.13,44650,47900,44650,57800,31150,44500,46446.61,2.07,-296,2777,48233,46366,43633,41766,39033,47300,42700,63,13325,500,31150,50,1,12647869,5818,-27.81,16.98,12,0.51,-1654.00,2709.00,63200,20230504,-27.22,19750,20221013,132.91,63200,-27.22,20230504,26550,73.26,20230227,63200,-27.22,20230504,19750,132.91,20221013,2.76,N,310210,500,63 억,,261657,N,N,124,N,00,N
|
|
20230619,160429,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,44500,2800,2,6.71,4578450000,104644,150.99,42200,45500,40900,54200,29200,41700,43752.44,1.97,0,13773,44700,43200,41950,40450,39200,42575,39825,63,12500,500,29190,50,1,12647869,5628,-26.90,16.43,12,0.83,-1654.00,2709.00,63200,20230504,-29.59,19750,20221013,125.32,63200,-29.59,20230504,26550,67.61,20230227,63200,-29.59,20230504,19750,125.32,20221013,2.76,N,310210,500,63 억,,249644,N,N,124,N,00,N
|
|
20230619,150935,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,44750,3050,2,7.31,4506012900,103014,148.63,42200,45500,40900,54200,29200,41700,43741.75,1.97,0,13180,44700,43200,41950,40450,39200,42575,39825,63,12500,500,29190,50,1,12647869,5660,-27.06,16.52,12,0.81,-1654.00,2709.00,63200,20230504,-29.19,19750,20221013,126.58,63200,-29.19,20230504,26550,68.55,20230227,63200,-29.19,20230504,19750,126.58,20221013,2.76,N,310210,500,63 억,,249644,N,N,0,N,00,N
|
|
20230619,140242,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,43750,2050,2,4.92,2088818050,48954,70.63,42200,43950,40900,54200,29200,41700,42669.00,1.97,0,9806,44700,43200,41950,40450,39200,42575,39825,63,12500,500,29190,50,1,12647869,5533,-26.45,16.15,12,0.39,-1654.00,2709.00,63200,20230504,-30.78,19750,20221013,121.52,63200,-30.78,20230504,26550,64.78,20230227,63200,-30.78,20230504,19750,121.52,20221013,2.76,N,310210,500,63 억,,249644,N,N,0,N,00,N
|
|
20230619,130529,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,41900,200,2,0.48,722213750,17422,25.14,42200,42200,40900,54200,29200,41700,41454.12,1.97,0,2879,44700,43200,41950,40450,39200,42575,39825,63,12500,500,29190,50,1,12647869,5299,-25.33,15.47,12,0.14,-1654.00,2709.00,63200,20230504,-33.70,19750,20221013,112.15,63200,-33.70,20230504,26550,57.82,20230227,63200,-33.70,20230504,19750,112.15,20221013,2.76,N,310210,500,63 억,,249644,N,N,0,N,00,N
|
|
20230619,120805,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,41900,200,2,0.48,625476100,15113,21.81,42200,42200,40900,54200,29200,41700,41386.63,1.97,0,2549,44700,43200,41950,40450,39200,42575,39825,63,12500,500,29190,50,1,12647869,5299,-25.33,15.47,12,0.12,-1654.00,2709.00,63200,20230504,-33.70,19750,20221013,112.15,63200,-33.70,20230504,26550,57.82,20230227,63200,-33.70,20230504,19750,112.15,20221013,2.76,N,310210,500,63 억,,249644,N,N,0,N,00,N
|
|
20230619,110214,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,41250,-450,5,-1.08,395841750,9589,13.84,42200,42200,40900,54200,29200,41700,41280.82,1.97,0,1605,44700,43200,41950,40450,39200,42575,39825,63,12500,500,29190,50,1,12647869,5217,-24.94,15.23,12,0.08,-1654.00,2709.00,63200,20230504,-34.73,19750,20221013,108.86,63200,-34.73,20230504,26550,55.37,20230227,63200,-34.73,20230504,19750,108.86,20221013,2.76,N,310210,500,63 억,,249644,N,N,0,N,00,N
|
|
20230619,100349,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,41400,-300,5,-0.72,276912200,6700,9.67,42200,42200,40900,54200,29200,41700,41330.18,1.97,0,906,44700,43200,41950,40450,39200,42575,39825,63,12500,500,29190,50,1,12647869,5236,-25.03,15.28,12,0.05,-1654.00,2709.00,63200,20230504,-34.49,19750,20221013,109.62,63200,-34.49,20230504,26550,55.93,20230227,63200,-34.49,20230504,19750,109.62,20221013,2.76,N,310210,500,63 억,,249644,N,N,0,N,00,N
|
|
20230619,090600,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,41700,0,3,0.00,26202800,626,0.90,42200,42200,41700,54200,29200,41700,41857.51,1.97,0,-395,44700,43200,41950,40450,39200,42575,39825,63,12500,500,29190,50,1,12647869,5274,-25.21,15.39,12,0.00,-1654.00,2709.00,63200,20230504,-34.02,19750,20221013,111.14,63200,-34.02,20230504,26550,57.06,20230227,63200,-34.02,20230504,19750,111.14,20221013,2.76,N,310210,500,63 억,,249644,N,N,0,N,00,N
|
|
20230616,160930,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,41700,-850,5,-2.00,2908616350,69102,265.86,42550,43450,40700,55300,29800,42550,42093.92,2.00,0,-3847,45316,43932,42516,41132,39716,43225,40425,63,12750,500,29780,50,1,12647869,5274,-25.21,15.39,12,0.55,-1654.00,2709.00,63200,20230504,-34.02,19750,20221013,111.14,63200,-34.02,20230504,26550,57.06,20230227,63200,-34.02,20230504,19750,111.14,20221013,2.78,N,310210,500,63 억,,252385,N,N,0,N,00,N
|
|
20230616,150928,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,41550,-1000,5,-2.35,2783135850,66090,254.27,42550,43450,40700,55300,29800,42550,42111.30,2.00,0,-3839,45316,43932,42516,41132,39716,43225,40425,63,12750,500,29780,50,1,12647869,5255,-25.12,15.34,12,0.52,-1654.00,2709.00,63200,20230504,-34.26,19750,20221013,110.38,63200,-34.26,20230504,26550,56.50,20230227,63200,-34.26,20230504,19750,110.38,20221013,2.78,N,310210,500,63 억,,252385,N,N,0,N,00,N
|
|
20230616,140229,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,41550,-1000,5,-2.35,2251521200,53221,204.76,42550,43450,41500,55300,29800,42550,42305.13,2.00,0,-4026,45316,43932,42516,41132,39716,43225,40425,63,12750,500,29780,50,1,12647869,5255,-25.12,15.34,12,0.42,-1654.00,2709.00,63200,20230504,-34.26,19750,20221013,110.38,63200,-34.26,20230504,26550,56.50,20230227,63200,-34.26,20230504,19750,110.38,20221013,2.78,N,310210,500,63 억,,252385,N,N,0,N,00,N
|
|
20230616,130226,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42050,-500,5,-1.18,1853039200,43676,168.04,42550,43450,41500,55300,29800,42550,42426.94,2.00,0,-418,45316,43932,42516,41132,39716,43225,40425,63,12750,500,29780,50,1,12647869,5318,-25.42,15.52,12,0.35,-1654.00,2709.00,63200,20230504,-33.47,19750,20221013,112.91,63200,-33.47,20230504,26550,58.38,20230227,63200,-33.47,20230504,19750,112.91,20221013,2.78,N,310210,500,63 억,,252385,N,N,0,N,00,N
|
|
20230616,120355,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42000,-550,5,-1.29,1501536650,35258,135.65,42550,43450,42000,55300,29800,42550,42587.12,2.00,0,1152,45316,43932,42516,41132,39716,43225,40425,63,12750,500,29780,50,1,12647869,5312,-25.39,15.50,12,0.28,-1654.00,2709.00,63200,20230504,-33.54,19750,20221013,112.66,63200,-33.54,20230504,26550,58.19,20230227,63200,-33.54,20230504,19750,112.66,20221013,2.78,N,310210,500,63 억,,252385,N,N,0,N,00,N
|
|
20230616,110508,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42800,250,2,0.59,989034950,23152,89.07,42550,43450,42250,55300,29800,42550,42719.20,2.00,0,4688,45316,43932,42516,41132,39716,43225,40425,63,12750,500,29780,50,1,12647869,5413,-25.88,15.80,12,0.18,-1654.00,2709.00,63200,20230504,-32.28,19750,20221013,116.71,63200,-32.28,20230504,26550,61.21,20230227,63200,-32.28,20230504,19750,116.71,20221013,2.78,N,310210,500,63 억,,252385,N,N,0,N,00,N
|
|
20230616,100411,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,43250,700,2,1.65,402827650,9406,36.19,42550,43450,42250,55300,29800,42550,42826.67,2.00,0,2665,45316,43932,42516,41132,39716,43225,40425,63,12750,500,29780,50,1,12647869,5470,-26.15,15.97,12,0.07,-1654.00,2709.00,63200,20230504,-31.57,19750,20221013,118.99,63200,-31.57,20230504,26550,62.90,20230227,63200,-31.57,20230504,19750,118.99,20221013,2.78,N,310210,500,63 억,,252385,N,N,0,N,00,N
|
|
20230616,090716,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,43000,450,2,1.06,72625200,1702,6.55,42550,43000,42500,55300,29800,42550,42670.51,2.00,0,-190,45316,43932,42516,41132,39716,43225,40425,63,12750,500,29780,50,1,12647869,5439,-26.00,15.87,12,0.01,-1654.00,2709.00,63200,20230504,-31.96,19750,20221013,117.72,63200,-31.96,20230504,26550,61.96,20230227,63200,-31.96,20230504,19750,117.72,20221013,2.78,N,310210,500,63 억,,252385,N,N,0,N,00,N
|
|
20230615,150542,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42700,300,2,0.71,896195800,20889,30.83,42800,43900,41100,55100,29700,42400,42902.76,2.02,0,-3584,46033,44216,42233,40416,38433,43225,39425,63,12700,500,29680,50,1,12647869,5401,-25.82,15.76,12,0.17,-1654.00,2709.00,63200,20230504,-32.44,19750,20221013,116.20,63200,-32.44,20230504,26550,60.83,20230227,63200,-32.44,20230504,19750,116.20,20221013,2.72,N,310210,500,63 억,,255756,N,N,338,N,00,N
|
|
20230615,140742,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42650,250,2,0.59,855415200,19935,29.43,42800,43900,41100,55100,29700,42400,42910.22,2.02,0,-3283,46033,44216,42233,40416,38433,43225,39425,63,12700,500,29680,50,1,12647869,5394,-25.79,15.74,12,0.16,-1654.00,2709.00,63200,20230504,-32.52,19750,20221013,115.95,63200,-32.52,20230504,26550,60.64,20230227,63200,-32.52,20230504,19750,115.95,20221013,2.72,N,310210,500,63 억,,255756,N,N,338,N,00,N
|
|
20230615,130546,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42600,200,2,0.47,808968800,18843,27.81,42800,43900,41100,55100,29700,42400,42932.06,2.02,0,-3024,46033,44216,42233,40416,38433,43225,39425,63,12700,500,29680,50,1,12647869,5388,-25.76,15.73,12,0.15,-1654.00,2709.00,63200,20230504,-32.59,19750,20221013,115.70,63200,-32.59,20230504,26550,60.45,20230227,63200,-32.59,20230504,19750,115.70,20221013,2.72,N,310210,500,63 억,,255756,N,N,338,N,00,N
|
|
20230615,120733,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42750,350,2,0.83,790812200,18418,27.19,42800,43900,41100,55100,29700,42400,42936.92,2.02,0,-3092,46033,44216,42233,40416,38433,43225,39425,63,12700,500,29680,50,1,12647869,5407,-25.85,15.78,12,0.15,-1654.00,2709.00,63200,20230504,-32.36,19750,20221013,116.46,63200,-32.36,20230504,26550,61.02,20230227,63200,-32.36,20230504,19750,116.46,20221013,2.72,N,310210,500,63 억,,255756,N,N,338,N,00,N
|
|
20230615,110932,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42750,350,2,0.83,577106800,13364,19.73,42800,43900,42000,55100,29700,42400,43183.69,2.02,0,-4020,46033,44216,42233,40416,38433,43225,39425,63,12700,500,29680,50,1,12647869,5407,-25.85,15.78,12,0.11,-1654.00,2709.00,63200,20230504,-32.36,19750,20221013,116.46,63200,-32.36,20230504,26550,61.02,20230227,63200,-32.36,20230504,19750,116.46,20221013,2.72,N,310210,500,63 억,,255756,N,N,338,N,00,N
|
|
20230611,184814,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42250,0,3,0.00,3797955600,90791,195.77,42150,43450,40750,54900,29600,42250,41824.77,2.02,-2437,-8253,44283,43266,42233,41216,40183,42750,40700,63,12650,500,29570,50,1,12647869,5344,-25.54,15.60,12,0.72,-1654.00,2709.00,63200,20230504,-33.15,19750,20221013,113.92,63200,-33.15,20230504,26550,59.13,20230227,63200,-33.15,20230504,19750,113.92,20221013,2.79,N,310210,500,63 억,,254955,N,N,42,N,00,N
|
|
20230611,181138,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,42250,0,3,0.00,3797955600,90791,195.77,42150,43450,40750,54900,29600,42250,41824.77,2.02,-2437,-8253,44283,43266,42233,41216,40183,42750,40700,63,12650,500,29570,50,1,12647869,5344,-25.54,15.60,12,0.72,-1654.00,2709.00,63200,20230504,-33.15,19750,20221013,113.92,63200,-33.15,20230504,26550,59.13,20230227,63200,-33.15,20230504,19750,113.92,20221013,2.79,N,310210,500,63 억,,254955,N,N,42,N,00,N
|