KissMeData/072020/price/prices-20231201.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
20231229,160705,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,11010,110,2,1.01,437815560,39996,51.89,10920,11020,10830,14170,7630,10900,10944.42,3.00,26184,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.40,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,299018,N,N,0,N,00,N
20231229,150700,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,11010,110,2,1.01,437815560,39996,51.89,10920,11020,10830,14170,7630,10900,10944.42,3.00,26184,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.40,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,299018,N,N,0,N,00,N
20231229,140701,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,11010,110,2,1.01,437815560,39996,51.89,10920,11020,10830,14170,7630,10900,10944.42,3.00,26184,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.40,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,299018,N,N,0,N,00,N
20231229,130700,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,11010,110,2,1.01,437815560,39996,51.89,10920,11020,10830,14170,7630,10900,10944.42,3.00,26184,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.40,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,299018,N,N,0,N,00,N
20231229,120702,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,11010,110,2,1.01,437815560,39996,51.89,10920,11020,10830,14170,7630,10900,10944.42,3.00,26184,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.40,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,299018,N,N,0,N,00,N
20231229,110633,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,11010,110,2,1.01,437815560,39996,51.89,10920,11020,10830,14170,7630,10900,10944.42,3.00,26184,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.40,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,299018,N,N,0,N,00,N
20231229,100638,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,11010,110,2,1.01,437815560,39996,51.89,10920,11020,10830,14170,7630,10900,10944.42,3.00,26184,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.40,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,299018,N,N,0,N,00,N
20231229,090639,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,11010,110,2,1.01,437815560,39996,51.89,10920,11020,10830,14170,7630,10900,10944.42,3.00,26184,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.40,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,299018,N,N,0,N,00,N
20231228,160632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11010,110,2,1.01,424719720,38804,50.35,10920,11020,10830,14170,7630,10900,10944.42,2.74,0,12968,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1097,27.12,1.10,12,0.39,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.68,N,072020,500,49 억,,272834,N,N,0,N,00,N
20231228,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,100,2,0.92,384193960,35121,45.57,10920,11020,10830,14170,7630,10900,10939.15,2.74,0,11057,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1096,27.09,1.10,12,0.35,406.00,9975.00,17090,20230517,-35.63,9960,20231020,10.44,17090,-35.63,20230517,9960,10.44,20231020,17090,-35.63,20230517,9960,10.44,20231020,5.68,N,072020,500,49 억,,272834,N,N,0,N,00,N
20231228,140631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11020,120,2,1.10,343002310,31375,40.71,10920,11020,10830,14170,7630,10900,10932.34,2.74,0,7878,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1098,27.14,1.10,12,0.32,406.00,9975.00,17090,20230517,-35.52,9960,20231020,10.64,17090,-35.52,20230517,9960,10.64,20231020,17090,-35.52,20230517,9960,10.64,20231020,5.68,N,072020,500,49 억,,272834,N,N,0,N,00,N
20231228,130632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,100,2,0.92,330131260,30205,39.19,10920,11020,10830,14170,7630,10900,10929.69,2.74,0,7029,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1096,27.09,1.10,12,0.30,406.00,9975.00,17090,20230517,-35.63,9960,20231020,10.44,17090,-35.63,20230517,9960,10.44,20231020,17090,-35.63,20230517,9960,10.44,20231020,5.68,N,072020,500,49 억,,272834,N,N,0,N,00,N
20231228,120634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10990,90,2,0.83,286370660,26227,34.03,10920,11000,10830,14170,7630,10900,10918.93,2.74,0,5163,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1095,27.07,1.10,12,0.26,406.00,9975.00,17090,20230517,-35.69,9960,20231020,10.34,17090,-35.69,20230517,9960,10.34,20231020,17090,-35.69,20230517,9960,10.34,20231020,5.68,N,072020,500,49 억,,272834,N,N,0,N,00,N
20231228,110634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10960,60,2,0.55,219075300,20091,26.07,10920,10980,10830,14170,7630,10900,10904.15,2.74,0,940,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1092,27.00,1.10,12,0.20,406.00,9975.00,17090,20230517,-35.87,9960,20231020,10.04,17090,-35.87,20230517,9960,10.04,20231020,17090,-35.87,20230517,9960,10.04,20231020,5.68,N,072020,500,49 억,,272834,N,N,0,N,00,N
20231228,100632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10940,40,2,0.37,171639490,15761,20.45,10920,10960,10830,14170,7630,10900,10890.14,2.74,0,-702,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1090,26.95,1.10,12,0.16,406.00,9975.00,17090,20230517,-35.99,9960,20231020,9.84,17090,-35.99,20230517,9960,9.84,20231020,17090,-35.99,20230517,9960,9.84,20231020,5.68,N,072020,500,49 억,,272834,N,N,0,N,00,N
20231228,090632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,0,3,0.00,86312920,7934,10.29,10920,10960,10830,14170,7630,10900,10878.87,2.74,0,-3852,11046,10972,10936,10862,10826,10955,10845,50,3270,500,7410,10,1,9960000,1086,26.85,1.09,12,0.08,406.00,9975.00,17090,20230517,-36.22,9960,20231020,9.44,17090,-36.22,20230517,9960,9.44,20231020,17090,-36.22,20230517,9960,9.44,20231020,5.68,N,072020,500,49 억,,272834,N,N,0,N,00,N
20231227,160627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,-80,5,-0.73,831964720,76081,69.25,10950,11010,10900,14270,7690,10980,10935.56,2.65,0,8015,11300,11140,11040,10880,10780,11090,10830,50,3290,500,7460,10,1,9960000,1086,26.85,1.09,12,0.76,406.00,9975.00,17090,20230517,-36.22,9960,20231020,9.44,17090,-36.22,20230517,9960,9.44,20231020,17090,-36.22,20230517,9960,9.44,20231020,5.69,N,072020,500,49 억,,263671,N,N,0,N,00,N
20231227,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10910,-70,5,-0.64,708469510,64753,58.94,10950,11010,10900,14270,7690,10980,10940.89,2.65,0,7583,11300,11140,11040,10880,10780,11090,10830,50,3290,500,7460,10,1,9960000,1087,26.87,1.09,12,0.65,406.00,9975.00,17090,20230517,-36.16,9960,20231020,9.54,17090,-36.16,20230517,9960,9.54,20231020,17090,-36.16,20230517,9960,9.54,20231020,5.69,N,072020,500,49 억,,263671,N,N,0,N,00,N
20231227,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10920,-60,5,-0.55,540660650,49388,44.95,10950,11010,10900,14270,7690,10980,10946.97,2.65,0,7702,11300,11140,11040,10880,10780,11090,10830,50,3290,500,7460,10,1,9960000,1088,26.90,1.09,12,0.50,406.00,9975.00,17090,20230517,-36.10,9960,20231020,9.64,17090,-36.10,20230517,9960,9.64,20231020,17090,-36.10,20230517,9960,9.64,20231020,5.69,N,072020,500,49 억,,263671,N,N,0,N,00,N
20231227,130628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10970,-10,5,-0.09,463127500,42296,38.50,10950,11010,10900,14270,7690,10980,10949.42,2.65,0,7769,11300,11140,11040,10880,10780,11090,10830,50,3290,500,7460,10,1,9960000,1093,27.02,1.10,12,0.42,406.00,9975.00,17090,20230517,-35.81,9960,20231020,10.14,17090,-35.81,20230517,9960,10.14,20231020,17090,-35.81,20230517,9960,10.14,20231020,5.69,N,072020,500,49 억,,263671,N,N,0,N,00,N
20231227,120629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,20,2,0.18,424278720,38761,35.28,10950,11010,10900,14270,7690,10980,10945.71,2.65,0,7210,11300,11140,11040,10880,10780,11090,10830,50,3290,500,7460,10,1,9960000,1096,27.09,1.10,12,0.39,406.00,9975.00,17090,20230517,-35.63,9960,20231020,10.44,17090,-35.63,20230517,9960,10.44,20231020,17090,-35.63,20230517,9960,10.44,20231020,5.69,N,072020,500,49 억,,263671,N,N,0,N,00,N
20231227,110633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10940,-40,5,-0.36,365541860,33408,30.41,10950,11010,10900,14270,7690,10980,10941.34,2.65,0,4036,11300,11140,11040,10880,10780,11090,10830,50,3290,500,7460,10,1,9960000,1090,26.95,1.10,12,0.34,406.00,9975.00,17090,20230517,-35.99,9960,20231020,9.84,17090,-35.99,20230517,9960,9.84,20231020,17090,-35.99,20230517,9960,9.84,20231020,5.69,N,072020,500,49 억,,263671,N,N,0,N,00,N
20231227,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10970,-10,5,-0.09,277150160,25316,23.04,10950,11010,10920,14270,7690,10980,10947.17,2.65,0,1607,11300,11140,11040,10880,10780,11090,10830,50,3290,500,7460,10,1,9960000,1093,27.02,1.10,12,0.25,406.00,9975.00,17090,20230517,-35.81,9960,20231020,10.14,17090,-35.81,20230517,9960,10.14,20231020,17090,-35.81,20230517,9960,10.14,20231020,5.69,N,072020,500,49 억,,263671,N,N,0,N,00,N
20231227,090634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11010,30,2,0.27,47167950,4305,3.92,10950,11010,10920,14270,7690,10980,10954.44,2.65,0,1891,11300,11140,11040,10880,10780,11090,10830,50,3290,500,7460,10,1,9960000,1097,27.12,1.10,12,0.04,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.69,N,072020,500,49 억,,263671,N,N,0,N,00,N
20231226,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10980,-170,5,-1.52,1202487970,108984,52.66,11200,11200,10940,14490,7810,11150,11033.72,2.79,0,-14667,11770,11460,11160,10850,10550,11615,11005,50,3340,500,7580,10,1,9960000,1094,27.04,1.10,12,1.09,406.00,9975.00,17090,20230517,-35.75,9960,20231020,10.24,17090,-35.75,20230517,9960,10.24,20231020,17090,-35.75,20230517,9960,10.24,20231020,5.66,N,072020,500,49 억,,278321,N,N,0,N,00,N
20231226,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10980,-170,5,-1.52,1101107390,99750,48.20,11200,11200,10940,14490,7810,11150,11038.67,2.79,0,-15506,11770,11460,11160,10850,10550,11615,11005,50,3340,500,7580,10,1,9960000,1094,27.04,1.10,12,1.00,406.00,9975.00,17090,20230517,-35.75,9960,20231020,10.24,17090,-35.75,20230517,9960,10.24,20231020,17090,-35.75,20230517,9960,10.24,20231020,5.66,N,072020,500,49 억,,278321,N,N,0,N,00,N
20231226,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11010,-140,5,-1.26,976279230,88391,42.71,11200,11200,10940,14490,7810,11150,11045.01,2.79,0,-15742,11770,11460,11160,10850,10550,11615,11005,50,3340,500,7580,10,1,9960000,1097,27.12,1.10,12,0.89,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.66,N,072020,500,49 억,,278321,N,N,0,N,00,N
20231226,130633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11010,-140,5,-1.26,899353890,81410,39.34,11200,11200,10940,14490,7810,11150,11047.22,2.79,0,-18393,11770,11460,11160,10850,10550,11615,11005,50,3340,500,7580,10,1,9960000,1097,27.12,1.10,12,0.82,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.66,N,072020,500,49 억,,278321,N,N,0,N,00,N
20231226,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10980,-170,5,-1.52,787117150,71198,34.40,11200,11200,10940,14490,7810,11150,11055.33,2.79,0,-15539,11770,11460,11160,10850,10550,11615,11005,50,3340,500,7580,10,1,9960000,1094,27.04,1.10,12,0.71,406.00,9975.00,17090,20230517,-35.75,9960,20231020,10.24,17090,-35.75,20230517,9960,10.24,20231020,17090,-35.75,20230517,9960,10.24,20231020,5.66,N,072020,500,49 억,,278321,N,N,0,N,00,N
20231226,110635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10980,-170,5,-1.52,720727070,65155,31.48,11200,11200,10940,14490,7810,11150,11061.73,2.79,0,-14110,11770,11460,11160,10850,10550,11615,11005,50,3340,500,7580,10,1,9960000,1094,27.04,1.10,12,0.65,406.00,9975.00,17090,20230517,-35.75,9960,20231020,10.24,17090,-35.75,20230517,9960,10.24,20231020,17090,-35.75,20230517,9960,10.24,20231020,5.66,N,072020,500,49 억,,278321,N,N,0,N,00,N
20231226,100632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,-200,5,-1.79,623344770,56283,27.20,11200,11200,10940,14490,7810,11150,11075.19,2.79,0,-13017,11770,11460,11160,10850,10550,11615,11005,50,3340,500,7580,10,1,9960000,1091,26.97,1.10,12,0.57,406.00,9975.00,17090,20230517,-35.93,9960,20231020,9.94,17090,-35.93,20230517,9960,9.94,20231020,17090,-35.93,20230517,9960,9.94,20231020,5.66,N,072020,500,49 억,,278321,N,N,0,N,00,N
20231226,090634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11030,-120,5,-1.08,303453710,27241,13.16,11200,11200,11000,14490,7810,11150,11139.59,2.79,0,-7606,11770,11460,11160,10850,10550,11615,11005,50,3340,500,7580,10,1,9960000,1099,27.17,1.11,12,0.27,406.00,9975.00,17090,20230517,-35.46,9960,20231020,10.74,17090,-35.46,20230517,9960,10.74,20231020,17090,-35.46,20230517,9960,10.74,20231020,5.66,N,072020,500,49 억,,278321,N,N,0,N,00,N
20231222,160625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11150,260,2,2.39,2188687120,196720,267.17,10940,11470,10860,14150,7630,10890,11125.80,2.72,0,6289,11056,10972,10896,10812,10736,10935,10775,50,3260,500,7400,10,1,9960000,1111,27.46,1.12,12,1.98,406.00,9975.00,17090,20230517,-34.76,9960,20231020,11.95,17090,-34.76,20230517,9960,11.95,20231020,17090,-34.76,20230517,9960,11.95,20231020,5.60,N,072020,500,49 억,,270826,N,N,0,N,00,N
20231222,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11160,270,2,2.48,2068001540,185884,252.45,10940,11470,10860,14150,7630,10890,11125.23,2.72,0,5935,11056,10972,10896,10812,10736,10935,10775,50,3260,500,7400,10,1,9960000,1112,27.49,1.12,12,1.87,406.00,9975.00,17090,20230517,-34.70,9960,20231020,12.05,17090,-34.70,20230517,9960,12.05,20231020,17090,-34.70,20230517,9960,12.05,20231020,5.60,N,072020,500,49 억,,270826,N,N,0,N,00,N
20231222,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,160,2,1.47,605902310,55125,74.87,10940,11110,10860,14150,7630,10890,10991.43,2.72,0,7827,11056,10972,10896,10812,10736,10935,10775,50,3260,500,7400,10,1,9960000,1101,27.22,1.11,12,0.55,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.60,N,072020,500,49 억,,270826,N,N,0,N,00,N
20231222,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11070,180,2,1.65,521608330,47493,64.50,10940,11110,10860,14150,7630,10890,10982.85,2.72,0,5522,11056,10972,10896,10812,10736,10935,10775,50,3260,500,7400,10,1,9960000,1103,27.27,1.11,12,0.48,406.00,9975.00,17090,20230517,-35.23,9960,20231020,11.14,17090,-35.23,20230517,9960,11.14,20231020,17090,-35.23,20230517,9960,11.14,20231020,5.60,N,072020,500,49 억,,270826,N,N,0,N,00,N
20231222,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,110,2,1.01,295867340,27084,36.78,10940,11010,10860,14150,7630,10890,10924.06,2.72,0,-44,11056,10972,10896,10812,10736,10935,10775,50,3260,500,7400,10,1,9960000,1096,27.09,1.10,12,0.27,406.00,9975.00,17090,20230517,-35.63,9960,20231020,10.44,17090,-35.63,20230517,9960,10.44,20231020,17090,-35.63,20230517,9960,10.44,20231020,5.60,N,072020,500,49 억,,270826,N,N,0,N,00,N
20231222,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10910,20,2,0.18,191472570,17554,23.84,10940,10950,10860,14150,7630,10890,10907.63,2.72,0,-3062,11056,10972,10896,10812,10736,10935,10775,50,3260,500,7400,10,1,9960000,1087,26.87,1.09,12,0.18,406.00,9975.00,17090,20230517,-36.16,9960,20231020,9.54,17090,-36.16,20230517,9960,9.54,20231020,17090,-36.16,20230517,9960,9.54,20231020,5.60,N,072020,500,49 억,,270826,N,N,0,N,00,N
20231222,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10910,20,2,0.18,119929650,11000,14.94,10940,10950,10860,14150,7630,10890,10902.70,2.72,0,-4132,11056,10972,10896,10812,10736,10935,10775,50,3260,500,7400,10,1,9960000,1087,26.87,1.09,12,0.11,406.00,9975.00,17090,20230517,-36.16,9960,20231020,9.54,17090,-36.16,20230517,9960,9.54,20231020,17090,-36.16,20230517,9960,9.54,20231020,5.60,N,072020,500,49 억,,270826,N,N,0,N,00,N
20231222,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10890,0,3,0.00,40421950,3702,5.03,10940,10950,10890,14150,7630,10890,10918.95,2.72,0,-2313,11056,10972,10896,10812,10736,10935,10775,50,3260,500,7400,10,1,9960000,1085,26.82,1.09,12,0.04,406.00,9975.00,17090,20230517,-36.28,9960,20231020,9.34,17090,-36.28,20230517,9960,9.34,20231020,17090,-36.28,20230517,9960,9.34,20231020,5.60,N,072020,500,49 억,,270826,N,N,0,N,00,N
20231221,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10890,-50,5,-0.46,786754830,72331,104.03,10910,10980,10820,14220,7660,10940,10877.11,2.92,-5632,-20795,11113,11026,10933,10846,10753,11070,10890,50,3280,500,7430,10,1,9960000,1085,26.82,1.09,12,0.73,406.00,9975.00,17090,20230517,-36.28,9960,20231020,9.34,17090,-36.28,20230517,9960,9.34,20231020,17090,-36.28,20230517,9960,9.34,20231020,5.47,N,072020,500,49 억,,290817,N,N,0,N,00,N
20231221,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10890,-50,5,-0.46,726174000,66767,96.03,10910,10980,10820,14220,7660,10940,10876.20,2.92,-5632,-18943,11113,11026,10933,10846,10753,11070,10890,50,3280,500,7430,10,1,9960000,1085,26.82,1.09,12,0.67,406.00,9975.00,17090,20230517,-36.28,9960,20231020,9.34,17090,-36.28,20230517,9960,9.34,20231020,17090,-36.28,20230517,9960,9.34,20231020,5.47,N,072020,500,49 억,,290817,N,N,0,N,00,N
20231221,140617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10860,-80,5,-0.73,638650440,58715,84.45,10910,10980,10820,14220,7660,10940,10877.08,2.92,-5632,-17437,11113,11026,10933,10846,10753,11070,10890,50,3280,500,7430,10,1,9960000,1082,26.75,1.09,12,0.59,406.00,9975.00,17090,20230517,-36.45,9960,20231020,9.04,17090,-36.45,20230517,9960,9.04,20231020,17090,-36.45,20230517,9960,9.04,20231020,5.47,N,072020,500,49 억,,290817,N,N,0,N,00,N
20231221,130617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10840,-100,5,-0.91,572001420,52577,75.62,10910,10980,10820,14220,7660,10940,10879.26,2.92,-5632,-16203,11113,11026,10933,10846,10753,11070,10890,50,3280,500,7430,10,1,9960000,1080,26.70,1.09,12,0.53,406.00,9975.00,17090,20230517,-36.57,9960,20231020,8.84,17090,-36.57,20230517,9960,8.84,20231020,17090,-36.57,20230517,9960,8.84,20231020,5.47,N,072020,500,49 억,,290817,N,N,0,N,00,N
20231221,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10860,-80,5,-0.73,459301180,42191,60.68,10910,10980,10820,14220,7660,10940,10886.19,2.92,-5632,-11697,11113,11026,10933,10846,10753,11070,10890,50,3280,500,7430,10,1,9960000,1082,26.75,1.09,12,0.42,406.00,9975.00,17090,20230517,-36.45,9960,20231020,9.04,17090,-36.45,20230517,9960,9.04,20231020,17090,-36.45,20230517,9960,9.04,20231020,5.47,N,072020,500,49 억,,290817,N,N,0,N,00,N
20231221,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10860,-80,5,-0.73,382636040,35123,50.51,10910,10980,10820,14220,7660,10940,10894.12,2.92,-5632,-11715,11113,11026,10933,10846,10753,11070,10890,50,3280,500,7430,10,1,9960000,1082,26.75,1.09,12,0.35,406.00,9975.00,17090,20230517,-36.45,9960,20231020,9.04,17090,-36.45,20230517,9960,9.04,20231020,17090,-36.45,20230517,9960,9.04,20231020,5.47,N,072020,500,49 억,,290817,N,N,0,N,00,N
20231221,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10970,30,2,0.27,125401940,11464,16.49,10910,10980,10850,14220,7660,10940,10938.76,2.92,-5632,-407,11113,11026,10933,10846,10753,11070,10890,50,3280,500,7430,10,1,9960000,1093,27.02,1.10,12,0.12,406.00,9975.00,17090,20230517,-35.81,9960,20231020,10.14,17090,-35.81,20230517,9960,10.14,20231020,17090,-35.81,20230517,9960,10.14,20231020,5.47,N,072020,500,49 억,,290817,N,N,0,N,00,N
20231221,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,10,2,0.09,27151650,2492,3.58,10910,10950,10850,14220,7660,10940,10894.82,2.92,-5632,-250,11113,11026,10933,10846,10753,11070,10890,50,3280,500,7430,10,1,9960000,1091,26.97,1.10,12,0.03,406.00,9975.00,17090,20230517,-35.93,9960,20231020,9.94,17090,-35.93,20230517,9960,9.94,20231020,17090,-35.93,20230517,9960,9.94,20231020,5.47,N,072020,500,49 억,,290817,N,N,0,N,00,N
20231220,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10940,90,2,0.83,740780380,67807,27.99,10890,11020,10840,14100,7600,10850,10924.80,2.91,0,2353,11316,11082,10966,10732,10616,11025,10675,50,3250,500,7370,10,1,9960000,1090,26.95,1.10,12,0.68,406.00,9975.00,17090,20230517,-35.99,9960,20231020,9.84,17090,-35.99,20230517,9960,9.84,20231020,17090,-35.99,20230517,9960,9.84,20231020,5.19,N,072020,500,49 억,,290149,N,N,23,N,00,N
20231220,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10970,120,2,1.11,683874420,62599,25.84,10890,11020,10840,14100,7600,10850,10924.79,2.91,0,1829,11316,11082,10966,10732,10616,11025,10675,50,3250,500,7370,10,1,9960000,1093,27.02,1.10,12,0.63,406.00,9975.00,17090,20230517,-35.81,9960,20231020,10.14,17090,-35.81,20230517,9960,10.14,20231020,17090,-35.81,20230517,9960,10.14,20231020,5.19,N,072020,500,49 억,,290149,N,N,23,N,00,N
20231220,140658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,100,2,0.92,540135890,49423,20.40,10890,11020,10840,14100,7600,10850,10928.98,2.91,0,7534,11316,11082,10966,10732,10616,11025,10675,50,3250,500,7370,10,1,9960000,1091,26.97,1.10,12,0.50,406.00,9975.00,17090,20230517,-35.93,9960,20231020,9.94,17090,-35.93,20230517,9960,9.94,20231020,17090,-35.93,20230517,9960,9.94,20231020,5.19,N,072020,500,49 억,,290149,N,N,23,N,00,N
20231220,130655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10940,90,2,0.83,443699590,40618,16.77,10890,11020,10840,14100,7600,10850,10923.88,2.91,0,8311,11316,11082,10966,10732,10616,11025,10675,50,3250,500,7370,10,1,9960000,1090,26.95,1.10,12,0.41,406.00,9975.00,17090,20230517,-35.99,9960,20231020,9.84,17090,-35.99,20230517,9960,9.84,20231020,17090,-35.99,20230517,9960,9.84,20231020,5.19,N,072020,500,49 억,,290149,N,N,23,N,00,N
20231220,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,100,2,0.92,401013210,36710,15.15,10890,11020,10840,14100,7600,10850,10923.99,2.91,0,8269,11316,11082,10966,10732,10616,11025,10675,50,3250,500,7370,10,1,9960000,1091,26.97,1.10,12,0.37,406.00,9975.00,17090,20230517,-35.93,9960,20231020,9.94,17090,-35.93,20230517,9960,9.94,20231020,17090,-35.93,20230517,9960,9.94,20231020,5.19,N,072020,500,49 억,,290149,N,N,23,N,00,N
20231220,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10990,140,2,1.29,354323400,32457,13.40,10890,11010,10840,14100,7600,10850,10916.89,2.91,0,7558,11316,11082,10966,10732,10616,11025,10675,50,3250,500,7370,10,1,9960000,1095,27.07,1.10,12,0.33,406.00,9975.00,17090,20230517,-35.69,9960,20231020,10.34,17090,-35.69,20230517,9960,10.34,20231020,17090,-35.69,20230517,9960,10.34,20231020,5.19,N,072020,500,49 억,,290149,N,N,23,N,00,N
20231220,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10880,30,2,0.28,186380150,17097,7.06,10890,10960,10840,14100,7600,10850,10901.61,2.91,0,1573,11316,11082,10966,10732,10616,11025,10675,50,3250,500,7370,10,1,9960000,1084,26.80,1.09,12,0.17,406.00,9975.00,17090,20230517,-36.34,9960,20231020,9.24,17090,-36.34,20230517,9960,9.24,20231020,17090,-36.34,20230517,9960,9.24,20231020,5.19,N,072020,500,49 억,,290149,N,N,23,N,00,N
20231220,090617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,80,2,0.74,63286740,5807,2.40,10890,10960,10840,14100,7600,10850,10899.11,2.91,0,-930,11316,11082,10966,10732,10616,11025,10675,50,3250,500,7370,10,1,9960000,1089,26.92,1.10,12,0.06,406.00,9975.00,17090,20230517,-36.04,9960,20231020,9.74,17090,-36.04,20230517,9960,9.74,20231020,17090,-36.04,20230517,9960,9.74,20231020,5.19,N,072020,500,49 억,,290149,N,N,23,N,00,N
20231219,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10850,-240,5,-2.16,2650738520,241075,125.51,11100,11200,10850,14410,7770,11090,10995.98,2.72,-1720,-52144,11490,11290,11150,10950,10810,11220,10880,50,3320,500,7540,10,1,9960000,1081,26.72,1.09,12,2.42,406.00,9975.00,17090,20230517,-36.51,9960,20231020,8.94,17090,-36.51,20230517,9960,8.94,20231020,17090,-36.51,20230517,9960,8.94,20231020,5.00,N,072020,500,49 억,,270656,N,N,23,N,00,N
20231219,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10880,-210,5,-1.89,2397908500,217792,113.39,11100,11200,10860,14410,7770,11090,11010.09,2.72,-1720,-46935,11490,11290,11150,10950,10810,11220,10880,50,3320,500,7540,10,1,9960000,1084,26.80,1.09,12,2.19,406.00,9975.00,17090,20230517,-36.34,9960,20231020,9.24,17090,-36.34,20230517,9960,9.24,20231020,17090,-36.34,20230517,9960,9.24,20231020,5.00,N,072020,500,49 억,,270656,N,N,506,N,00,N
20231219,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10890,-200,5,-1.80,2021352090,183182,95.37,11100,11200,10870,14410,7770,11090,11034.67,2.72,-1720,-40543,11490,11290,11150,10950,10810,11220,10880,50,3320,500,7540,10,1,9960000,1085,26.82,1.09,12,1.84,406.00,9975.00,17090,20230517,-36.28,9960,20231020,9.34,17090,-36.28,20230517,9960,9.34,20231020,17090,-36.28,20230517,9960,9.34,20231020,5.00,N,072020,500,49 억,,270656,N,N,506,N,00,N
20231219,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,-190,5,-1.71,1700435240,153722,80.03,11100,11200,10870,14410,7770,11090,11061.76,2.72,-1720,-26209,11490,11290,11150,10950,10810,11220,10880,50,3320,500,7540,10,1,9960000,1086,26.85,1.09,12,1.54,406.00,9975.00,17090,20230517,-36.22,9960,20231020,9.44,17090,-36.22,20230517,9960,9.44,20231020,17090,-36.22,20230517,9960,9.44,20231020,5.00,N,072020,500,49 억,,270656,N,N,506,N,00,N
20231219,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11090,0,3,0.00,1284826050,115749,60.26,11100,11200,11000,14410,7770,11090,11100.10,2.72,-1720,-7182,11490,11290,11150,10950,10810,11220,10880,50,3320,500,7540,10,1,9960000,1105,27.32,1.11,12,1.16,406.00,9975.00,17090,20230517,-35.11,9960,20231020,11.35,17090,-35.11,20230517,9960,11.35,20231020,17090,-35.11,20230517,9960,11.35,20231020,5.00,N,072020,500,49 억,,270656,N,N,506,N,00,N
20231219,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11140,50,2,0.45,713238640,64064,33.35,11100,11200,11080,14410,7770,11090,11133.22,2.72,-1720,26943,11490,11290,11150,10950,10810,11220,10880,50,3320,500,7540,10,1,9960000,1110,27.44,1.12,12,0.64,406.00,9975.00,17090,20230517,-34.82,9960,20231020,11.85,17090,-34.82,20230517,9960,11.85,20231020,17090,-34.82,20230517,9960,11.85,20231020,5.00,N,072020,500,49 억,,270656,N,N,506,N,00,N
20231219,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,10,2,0.09,532291160,47836,24.91,11100,11200,11080,14410,7770,11090,11127.42,2.72,-1720,19462,11490,11290,11150,10950,10810,11220,10880,50,3320,500,7540,10,1,9960000,1106,27.34,1.11,12,0.48,406.00,9975.00,17090,20230517,-35.05,9960,20231020,11.45,17090,-35.05,20230517,9960,11.45,20231020,17090,-35.05,20230517,9960,11.45,20231020,5.00,N,072020,500,49 억,,270656,N,N,506,N,00,N
20231219,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11120,30,2,0.27,53055530,4767,2.48,11100,11200,11090,14410,7770,11090,11129.75,2.72,-1720,2119,11490,11290,11150,10950,10810,11220,10880,50,3320,500,7540,10,1,9960000,1108,27.39,1.11,12,0.05,406.00,9975.00,17090,20230517,-34.93,9960,20231020,11.65,17090,-34.93,20230517,9960,11.65,20231020,17090,-34.93,20230517,9960,11.65,20231020,5.00,N,072020,500,49 억,,270656,N,N,506,N,00,N
20231218,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11090,50,2,0.45,2120088560,190810,92.21,11100,11350,11010,14350,7730,11040,11110.99,2.38,0,-40522,11513,11276,11133,10896,10753,11205,10825,50,3310,500,7500,10,1,9960000,1105,27.32,1.11,12,1.92,406.00,9975.00,17090,20230517,-35.11,9960,20231020,11.35,17090,-35.11,20230517,9960,11.35,20231020,17090,-35.11,20230517,9960,11.35,20231020,5.11,N,072020,500,49 억,,236880,N,N,506,N,00,N
20231218,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,10,2,0.09,1922011860,172951,83.58,11100,11350,11010,14350,7730,11040,11113.04,2.38,0,-32703,11513,11276,11133,10896,10753,11205,10825,50,3310,500,7500,10,1,9960000,1101,27.22,1.11,12,1.74,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.11,N,072020,500,49 억,,236880,N,N,0,N,00,N
20231218,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,10,2,0.09,1605614040,144419,69.79,11100,11350,11010,14350,7730,11040,11117.75,2.38,0,-27481,11513,11276,11133,10896,10753,11205,10825,50,3310,500,7500,10,1,9960000,1101,27.22,1.11,12,1.45,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.11,N,072020,500,49 억,,236880,N,N,0,N,00,N
20231218,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,10,2,0.09,1320660930,118631,57.33,11100,11350,11010,14350,7730,11040,11132.51,2.38,0,-25903,11513,11276,11133,10896,10753,11205,10825,50,3310,500,7500,10,1,9960000,1101,27.22,1.11,12,1.19,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.11,N,072020,500,49 억,,236880,N,N,0,N,00,N
20231218,120610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,60,2,0.54,970614030,86961,42.03,11100,11350,11090,14350,7730,11040,11161.49,2.38,0,-7438,11513,11276,11133,10896,10753,11205,10825,50,3310,500,7500,10,1,9960000,1106,27.34,1.11,12,0.87,406.00,9975.00,17090,20230517,-35.05,9960,20231020,11.45,17090,-35.05,20230517,9960,11.45,20231020,17090,-35.05,20230517,9960,11.45,20231020,5.11,N,072020,500,49 억,,236880,N,N,0,N,00,N
20231218,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11120,80,2,0.72,745479140,66692,32.23,11100,11350,11100,14350,7730,11040,11177.94,2.38,0,6216,11513,11276,11133,10896,10753,11205,10825,50,3310,500,7500,10,1,9960000,1108,27.39,1.11,12,0.67,406.00,9975.00,17090,20230517,-34.93,9960,20231020,11.65,17090,-34.93,20230517,9960,11.65,20231020,17090,-34.93,20230517,9960,11.65,20231020,5.11,N,072020,500,49 억,,236880,N,N,0,N,00,N
20231218,100612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11210,170,2,1.54,508616370,45436,21.96,11100,11350,11100,14350,7730,11040,11194.13,2.38,0,18138,11513,11276,11133,10896,10753,11205,10825,50,3310,500,7500,10,1,9960000,1117,27.61,1.12,12,0.46,406.00,9975.00,17090,20230517,-34.41,9960,20231020,12.55,17090,-34.41,20230517,9960,12.55,20231020,17090,-34.41,20230517,9960,12.55,20231020,5.11,N,072020,500,49 억,,236880,N,N,0,N,00,N
20231218,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11230,190,2,1.72,265181870,23621,11.42,11100,11350,11100,14350,7730,11040,11226.53,2.38,0,8108,11513,11276,11133,10896,10753,11205,10825,50,3310,500,7500,10,1,9960000,1119,27.66,1.13,12,0.24,406.00,9975.00,17090,20230517,-34.29,9960,20231020,12.75,17090,-34.29,20230517,9960,12.75,20231020,17090,-34.29,20230517,9960,12.75,20231020,5.11,N,072020,500,49 억,,236880,N,N,0,N,00,N
20231215,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11040,-10,5,-0.09,2282466370,205606,207.93,11130,11370,10990,14360,7740,11050,11101.44,2.31,0,-64782,11350,11200,11070,10920,10790,11135,10855,50,3310,500,7510,10,1,9960000,1100,27.19,1.11,12,2.06,406.00,9975.00,17090,20230517,-35.40,9960,20231020,10.84,17090,-35.40,20230517,9960,10.84,20231020,17090,-35.40,20230517,9960,10.84,20231020,5.02,N,072020,500,49 억,,229758,N,N,173,N,00,N
20231215,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11080,30,2,0.27,2088674670,188063,190.19,11130,11370,10990,14360,7740,11050,11106.25,2.31,0,-58307,11350,11200,11070,10920,10790,11135,10855,50,3310,500,7510,10,1,9960000,1104,27.29,1.11,12,1.89,406.00,9975.00,17090,20230517,-35.17,9960,20231020,11.24,17090,-35.17,20230517,9960,11.24,20231020,17090,-35.17,20230517,9960,11.24,20231020,5.02,N,072020,500,49 억,,229758,N,N,173,N,00,N
20231215,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11030,-20,5,-0.18,1795210230,161494,163.32,11130,11370,10990,14360,7740,11050,11116.27,2.31,0,-46797,11350,11200,11070,10920,10790,11135,10855,50,3310,500,7510,10,1,9960000,1099,27.17,1.11,12,1.62,406.00,9975.00,17090,20230517,-35.46,9960,20231020,10.74,17090,-35.46,20230517,9960,10.74,20231020,17090,-35.46,20230517,9960,10.74,20231020,5.02,N,072020,500,49 억,,229758,N,N,173,N,00,N
20231215,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,0,3,0.00,1466033210,131733,133.22,11130,11370,10990,14360,7740,11050,11128.82,2.31,0,-23828,11350,11200,11070,10920,10790,11135,10855,50,3310,500,7510,10,1,9960000,1101,27.22,1.11,12,1.32,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.02,N,072020,500,49 억,,229758,N,N,173,N,00,N
20231215,120610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11010,-40,5,-0.36,738300430,66251,67.00,11130,11230,11010,14360,7740,11050,11143.99,2.31,0,2547,11350,11200,11070,10920,10790,11135,10855,50,3310,500,7510,10,1,9960000,1097,27.12,1.10,12,0.67,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,5.02,N,072020,500,49 억,,229758,N,N,173,N,00,N
20231215,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11170,120,2,1.09,463938370,41562,42.03,11130,11230,11070,14360,7740,11050,11162.56,2.31,0,15135,11350,11200,11070,10920,10790,11135,10855,50,3310,500,7510,10,1,9960000,1113,27.51,1.12,12,0.42,406.00,9975.00,17090,20230517,-34.64,9960,20231020,12.15,17090,-34.64,20230517,9960,12.15,20231020,17090,-34.64,20230517,9960,12.15,20231020,5.02,N,072020,500,49 억,,229758,N,N,173,N,00,N
20231215,100611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11210,160,2,1.45,318685690,28590,28.91,11130,11230,11070,14360,7740,11050,11146.75,2.31,0,10672,11350,11200,11070,10920,10790,11135,10855,50,3310,500,7510,10,1,9960000,1117,27.61,1.12,12,0.29,406.00,9975.00,17090,20230517,-34.41,9960,20231020,12.55,17090,-34.41,20230517,9960,12.55,20231020,17090,-34.41,20230517,9960,12.55,20231020,5.02,N,072020,500,49 억,,229758,N,N,173,N,00,N
20231215,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11090,40,2,0.36,56730490,5099,5.16,11130,11170,11090,14360,7740,11050,11125.81,2.31,0,722,11350,11200,11070,10920,10790,11135,10855,50,3310,500,7510,10,1,9960000,1105,27.32,1.11,12,0.05,406.00,9975.00,17090,20230517,-35.11,9960,20231020,11.35,17090,-35.11,20230517,9960,11.35,20231020,17090,-35.11,20230517,9960,11.35,20231020,5.02,N,072020,500,49 억,,229758,N,N,173,N,00,N
20231214,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,0,3,0.00,1050504520,95178,108.48,11060,11220,10940,14360,7740,11050,11037.25,2.09,0,22058,11383,11216,11123,10956,10863,11170,10910,50,3310,500,7510,10,1,9960000,1101,27.22,1.11,12,0.96,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.25,N,072020,500,49 억,,207715,N,N,173,N,00,N
20231214,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11030,-20,5,-0.18,1007764320,91308,104.07,11060,11220,10940,14360,7740,11050,11036.98,2.09,0,22094,11383,11216,11123,10956,10863,11170,10910,50,3310,500,7510,10,1,9960000,1099,27.17,1.11,12,0.92,406.00,9975.00,17090,20230517,-35.46,9960,20231020,10.74,17090,-35.46,20230517,9960,10.74,20231020,17090,-35.46,20230517,9960,10.74,20231020,5.25,N,072020,500,49 억,,207715,N,N,893,N,00,N
20231214,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11020,-30,5,-0.27,833844040,75522,86.08,11060,11220,10940,14360,7740,11050,11041.07,2.09,0,16718,11383,11216,11123,10956,10863,11170,10910,50,3310,500,7510,10,1,9960000,1098,27.14,1.10,12,0.76,406.00,9975.00,17090,20230517,-35.52,9960,20231020,10.64,17090,-35.52,20230517,9960,10.64,20231020,17090,-35.52,20230517,9960,10.64,20231020,5.25,N,072020,500,49 억,,207715,N,N,893,N,00,N
20231214,130625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,0,3,0.00,785837030,71175,81.12,11060,11220,10940,14360,7740,11050,11040.91,2.09,0,16879,11383,11216,11123,10956,10863,11170,10910,50,3310,500,7510,10,1,9960000,1101,27.22,1.11,12,0.71,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.25,N,072020,500,49 억,,207715,N,N,893,N,00,N
20231214,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,-100,5,-0.90,729749550,66076,75.31,11060,11220,10940,14360,7740,11050,11044.09,2.09,0,17338,11383,11216,11123,10956,10863,11170,10910,50,3310,500,7510,10,1,9960000,1091,26.97,1.10,12,0.66,406.00,9975.00,17090,20230517,-35.93,9960,20231020,9.94,17090,-35.93,20230517,9960,9.94,20231020,17090,-35.93,20230517,9960,9.94,20231020,5.25,N,072020,500,49 억,,207715,N,N,893,N,00,N
20231214,110610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10980,-70,5,-0.63,655375940,59290,67.58,11060,11220,10940,14360,7740,11050,11053.74,2.09,0,17315,11383,11216,11123,10956,10863,11170,10910,50,3310,500,7510,10,1,9960000,1094,27.04,1.10,12,0.60,406.00,9975.00,17090,20230517,-35.75,9960,20231020,10.24,17090,-35.75,20230517,9960,10.24,20231020,17090,-35.75,20230517,9960,10.24,20231020,5.25,N,072020,500,49 억,,207715,N,N,893,N,00,N
20231214,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,0,3,0.00,392598880,35368,40.31,11060,11220,11010,14360,7740,11050,11100.42,2.09,0,16522,11383,11216,11123,10956,10863,11170,10910,50,3310,500,7510,10,1,9960000,1101,27.22,1.11,12,0.36,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.25,N,072020,500,49 억,,207715,N,N,893,N,00,N
20231214,090543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11140,90,2,0.81,222513310,20033,22.83,11060,11200,11060,14360,7740,11050,11107.38,2.09,0,13173,11383,11216,11123,10956,10863,11170,10910,50,3310,500,7510,10,1,9960000,1110,27.44,1.12,12,0.20,406.00,9975.00,17090,20230517,-34.82,9960,20231020,11.85,17090,-34.82,20230517,9960,11.85,20231020,17090,-34.82,20230517,9960,11.85,20231020,5.25,N,072020,500,49 억,,207715,N,N,893,N,00,N
20231213,160607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,-230,5,-2.04,964670880,86871,69.94,11290,11290,11030,14660,7900,11280,11103.94,1.99,0,9172,11600,11440,11270,11110,10940,11355,11025,50,3380,500,7670,10,1,9960000,1101,27.22,1.11,12,0.87,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.11,N,072020,500,49 억,,198516,N,N,893,N,00,N
20231213,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,-230,5,-2.04,857108650,77133,62.10,11290,11290,11040,14660,7900,11280,11111.33,1.99,0,7117,11600,11440,11270,11110,10940,11355,11025,50,3380,500,7670,10,1,9960000,1101,27.22,1.11,12,0.77,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,5.11,N,072020,500,49 억,,198516,N,N,208,N,00,N
20231213,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11060,-220,5,-1.95,712739340,64074,51.59,11290,11290,11060,14660,7900,11280,11122.84,1.99,0,7301,11600,11440,11270,11110,10940,11355,11025,50,3380,500,7670,10,1,9960000,1102,27.24,1.11,12,0.64,406.00,9975.00,17090,20230517,-35.28,9960,20231020,11.04,17090,-35.28,20230517,9960,11.04,20231020,17090,-35.28,20230517,9960,11.04,20231020,5.11,N,072020,500,49 억,,198516,N,N,208,N,00,N
20231213,130619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11090,-190,5,-1.68,514006210,46148,37.15,11290,11290,11070,14660,7900,11280,11137.14,1.99,0,4568,11600,11440,11270,11110,10940,11355,11025,50,3380,500,7670,10,1,9960000,1105,27.32,1.11,12,0.46,406.00,9975.00,17090,20230517,-35.11,9960,20231020,11.35,17090,-35.11,20230517,9960,11.35,20231020,17090,-35.11,20230517,9960,11.35,20231020,5.11,N,072020,500,49 억,,198516,N,N,208,N,00,N
20231213,120617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11120,-160,5,-1.42,480573040,43138,34.73,11290,11290,11070,14660,7900,11280,11139.23,1.99,0,4145,11600,11440,11270,11110,10940,11355,11025,50,3380,500,7670,10,1,9960000,1108,27.39,1.11,12,0.43,406.00,9975.00,17090,20230517,-34.93,9960,20231020,11.65,17090,-34.93,20230517,9960,11.65,20231020,17090,-34.93,20230517,9960,11.65,20231020,5.11,N,072020,500,49 억,,198516,N,N,208,N,00,N
20231213,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11140,-140,5,-1.24,406117910,36435,29.33,11290,11290,11070,14660,7900,11280,11145.08,1.99,0,3124,11600,11440,11270,11110,10940,11355,11025,50,3380,500,7670,10,1,9960000,1110,27.44,1.12,12,0.37,406.00,9975.00,17090,20230517,-34.82,9960,20231020,11.85,17090,-34.82,20230517,9960,11.85,20231020,17090,-34.82,20230517,9960,11.85,20231020,5.11,N,072020,500,49 억,,198516,N,N,208,N,00,N
20231213,100623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11070,-210,5,-1.86,278636450,24974,20.11,11290,11290,11070,14660,7900,11280,11155.33,1.99,0,-1001,11600,11440,11270,11110,10940,11355,11025,50,3380,500,7670,10,1,9960000,1103,27.27,1.11,12,0.25,406.00,9975.00,17090,20230517,-35.23,9960,20231020,11.14,17090,-35.23,20230517,9960,11.14,20231020,17090,-35.23,20230517,9960,11.14,20231020,5.11,N,072020,500,49 억,,198516,N,N,208,N,00,N
20231213,090613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,-100,5,-0.89,57795400,5142,4.14,11290,11290,11170,14660,7900,11280,11236.96,1.99,0,-474,11600,11440,11270,11110,10940,11355,11025,50,3380,500,7670,10,1,9960000,1114,27.54,1.12,12,0.05,406.00,9975.00,17090,20230517,-34.58,9960,20231020,12.25,17090,-34.58,20230517,9960,12.25,20231020,17090,-34.58,20230517,9960,12.25,20231020,5.11,N,072020,500,49 억,,198516,N,N,208,N,00,N
20231212,160553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11280,-80,5,-0.70,1375296140,122217,66.62,11360,11430,11100,14760,7960,11360,11252.76,1.81,0,17203,11953,11656,11463,11166,10973,11560,11070,50,3400,500,7720,10,1,9960000,1123,27.78,1.13,12,1.23,406.00,9975.00,17090,20230517,-34.00,9960,20231020,13.25,17090,-34.00,20230517,9960,13.25,20231020,17090,-34.00,20230517,9960,13.25,20231020,5.22,N,072020,500,49 억,,180742,N,N,208,N,00,N
20231212,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11270,-90,5,-0.79,1330064740,118204,64.43,11360,11430,11100,14760,7960,11360,11252.19,1.81,0,17384,11953,11656,11463,11166,10973,11560,11070,50,3400,500,7720,10,1,9960000,1122,27.76,1.13,12,1.19,406.00,9975.00,17090,20230517,-34.06,9960,20231020,13.15,17090,-34.06,20230517,9960,13.15,20231020,17090,-34.06,20230517,9960,13.15,20231020,5.22,N,072020,500,49 억,,180742,N,N,867,N,00,N
20231212,140531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11280,-80,5,-0.70,1217997060,108269,59.01,11360,11430,11100,14760,7960,11360,11249.63,1.81,0,17588,11953,11656,11463,11166,10973,11560,11070,50,3400,500,7720,10,1,9960000,1123,27.78,1.13,12,1.09,406.00,9975.00,17090,20230517,-34.00,9960,20231020,13.25,17090,-34.00,20230517,9960,13.25,20231020,17090,-34.00,20230517,9960,13.25,20231020,5.22,N,072020,500,49 억,,180742,N,N,867,N,00,N
20231212,130529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11240,-120,5,-1.06,1088656400,96803,52.76,11360,11430,11100,14760,7960,11360,11245.98,1.81,0,15770,11953,11656,11463,11166,10973,11560,11070,50,3400,500,7720,10,1,9960000,1120,27.68,1.13,12,0.97,406.00,9975.00,17090,20230517,-34.23,9960,20231020,12.85,17090,-34.23,20230517,9960,12.85,20231020,17090,-34.23,20230517,9960,12.85,20231020,5.22,N,072020,500,49 억,,180742,N,N,867,N,00,N
20231212,120528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11240,-120,5,-1.06,1034883060,92028,50.16,11360,11430,11100,14760,7960,11360,11245.18,1.81,0,15695,11953,11656,11463,11166,10973,11560,11070,50,3400,500,7720,10,1,9960000,1120,27.68,1.13,12,0.92,406.00,9975.00,17090,20230517,-34.23,9960,20231020,12.85,17090,-34.23,20230517,9960,12.85,20231020,17090,-34.23,20230517,9960,12.85,20231020,5.22,N,072020,500,49 억,,180742,N,N,867,N,00,N
20231212,110534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11300,-60,5,-0.53,909912910,80919,44.11,11360,11430,11100,14760,7960,11360,11244.59,1.81,0,13794,11953,11656,11463,11166,10973,11560,11070,50,3400,500,7720,10,1,9960000,1125,27.83,1.13,12,0.81,406.00,9975.00,17090,20230517,-33.88,9960,20231020,13.45,17090,-33.88,20230517,9960,13.45,20231020,17090,-33.88,20230517,9960,13.45,20231020,5.22,N,072020,500,49 억,,180742,N,N,867,N,00,N
20231212,100555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11310,-50,5,-0.44,629556230,56190,30.63,11360,11400,11100,14760,7960,11360,11203.78,1.81,0,11901,11953,11656,11463,11166,10973,11560,11070,50,3400,500,7720,10,1,9960000,1126,27.86,1.13,12,0.56,406.00,9975.00,17090,20230517,-33.82,9960,20231020,13.55,17090,-33.82,20230517,9960,13.55,20231020,17090,-33.82,20230517,9960,13.55,20231020,5.22,N,072020,500,49 억,,180742,N,N,867,N,00,N
20231212,090554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11280,-80,5,-0.70,86864380,7692,4.19,11360,11400,11250,14760,7960,11360,11291.94,1.81,0,-1212,11953,11656,11463,11166,10973,11560,11070,50,3400,500,7720,10,1,9960000,1123,27.78,1.13,12,0.08,406.00,9975.00,17090,20230517,-34.00,9960,20231020,13.25,17090,-34.00,20230517,9960,13.25,20231020,17090,-34.00,20230517,9960,13.25,20231020,5.22,N,072020,500,49 억,,180742,N,N,867,N,00,N
20231211,160556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11360,-140,5,-1.22,2071585020,181277,78.42,11760,11760,11270,14950,8050,11500,11427.82,1.78,-32313,-28278,11720,11610,11390,11280,11060,11665,11335,50,3450,500,7820,10,1,9960000,1131,27.98,1.14,12,1.82,406.00,9975.00,17090,20230517,-33.53,9960,20231020,14.06,17090,-33.53,20230517,9960,14.06,20231020,17090,-33.53,20230517,9960,14.06,20231020,4.82,N,072020,500,49 억,,176954,N,N,867,N,00,N
20231211,150553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11340,-160,5,-1.39,1869384610,163418,70.69,11760,11760,11270,14950,8050,11500,11439.28,1.78,-32313,-27675,11720,11610,11390,11280,11060,11665,11335,50,3450,500,7820,10,1,9960000,1129,27.93,1.14,12,1.64,406.00,9975.00,17090,20230517,-33.65,9960,20231020,13.86,17090,-33.65,20230517,9960,13.86,20231020,17090,-33.65,20230517,9960,13.86,20231020,4.82,N,072020,500,49 억,,176954,N,N,887,N,00,N
20231211,140554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11330,-170,5,-1.48,1706101800,149032,64.47,11760,11760,11270,14950,8050,11500,11447.89,1.78,-32313,-25779,11720,11610,11390,11280,11060,11665,11335,50,3450,500,7820,10,1,9960000,1128,27.91,1.14,12,1.50,406.00,9975.00,17090,20230517,-33.70,9960,20231020,13.76,17090,-33.70,20230517,9960,13.76,20231020,17090,-33.70,20230517,9960,13.76,20231020,4.82,N,072020,500,49 억,,176954,N,N,887,N,00,N
20231211,130555,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11340,-160,5,-1.39,1589996830,138798,60.04,11760,11760,11270,14950,8050,11500,11455.47,1.78,-32313,-23285,11720,11610,11390,11280,11060,11665,11335,50,3450,500,7820,10,1,9960000,1129,27.93,1.14,12,1.39,406.00,9975.00,17090,20230517,-33.65,9960,20231020,13.86,17090,-33.65,20230517,9960,13.86,20231020,17090,-33.65,20230517,9960,13.86,20231020,4.82,N,072020,500,49 억,,176954,N,N,887,N,00,N
20231211,120554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11350,-150,5,-1.30,1350975080,117703,50.92,11760,11760,11330,14950,8050,11500,11477.83,1.78,-32313,-22919,11720,11610,11390,11280,11060,11665,11335,50,3450,500,7820,10,1,9960000,1130,27.96,1.14,12,1.18,406.00,9975.00,17090,20230517,-33.59,9960,20231020,13.96,17090,-33.59,20230517,9960,13.96,20231020,17090,-33.59,20230517,9960,13.96,20231020,4.82,N,072020,500,49 억,,176954,N,N,887,N,00,N
20231211,110552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11390,-110,5,-0.96,1170616770,101864,44.06,11760,11760,11330,14950,8050,11500,11491.96,1.78,-32313,-19164,11720,11610,11390,11280,11060,11665,11335,50,3450,500,7820,10,1,9960000,1134,28.05,1.14,12,1.02,406.00,9975.00,17090,20230517,-33.35,9960,20231020,14.36,17090,-33.35,20230517,9960,14.36,20231020,17090,-33.35,20230517,9960,14.36,20231020,4.82,N,072020,500,49 억,,176954,N,N,887,N,00,N
20231211,100552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11490,-10,5,-0.09,980668550,85246,36.88,11760,11760,11330,14950,8050,11500,11503.98,1.78,-32313,-19936,11720,11610,11390,11280,11060,11665,11335,50,3450,500,7820,10,1,9960000,1144,28.30,1.15,12,0.86,406.00,9975.00,17090,20230517,-32.77,9960,20231020,15.36,17090,-32.77,20230517,9960,15.36,20231020,17090,-32.77,20230517,9960,15.36,20231020,4.82,N,072020,500,49 억,,176954,N,N,887,N,00,N
20231211,090550,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11330,-170,5,-1.48,516140540,44628,19.31,11760,11760,11330,14950,8050,11500,11565.40,1.78,-32313,-18459,11720,11610,11390,11280,11060,11665,11335,50,3450,500,7820,10,1,9960000,1128,27.91,1.14,12,0.45,406.00,9975.00,17090,20230517,-33.70,9960,20231020,13.76,17090,-33.70,20230517,9960,13.76,20231020,17090,-33.70,20230517,9960,13.76,20231020,4.82,N,072020,500,49 억,,176954,N,N,887,N,00,N
20231208,160546,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11500,330,2,2.95,2563619940,225526,46.79,11220,11500,11170,14520,7820,11170,11366.82,1.78,0,33117,12036,11602,11356,10922,10676,11480,10800,50,3350,500,7590,10,1,9960000,1145,28.33,1.15,12,2.26,406.00,9975.00,17090,20230517,-32.71,9960,20231020,15.46,17090,-32.71,20230517,9960,15.46,20231020,17090,-32.71,20230517,9960,15.46,20231020,4.91,N,072020,500,49 억,,176954,N,N,887,N,00,N
20231208,150548,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11410,240,2,2.15,2289972960,201667,41.84,11220,11480,11170,14520,7820,11170,11355.71,1.78,0,30398,12036,11602,11356,10922,10676,11480,10800,50,3350,500,7590,10,1,9960000,1136,28.10,1.14,12,2.02,406.00,9975.00,17090,20230517,-33.24,9960,20231020,14.56,17090,-33.24,20230517,9960,14.56,20231020,17090,-33.24,20230517,9960,14.56,20231020,4.91,N,072020,500,49 억,,176954,N,N,122,N,00,N
20231208,140546,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11410,240,2,2.15,1876351250,165490,34.33,11220,11450,11170,14520,7820,11170,11338.70,1.78,0,26147,12036,11602,11356,10922,10676,11480,10800,50,3350,500,7590,10,1,9960000,1136,28.10,1.14,12,1.66,406.00,9975.00,17090,20230517,-33.24,9960,20231020,14.56,17090,-33.24,20230517,9960,14.56,20231020,17090,-33.24,20230517,9960,14.56,20231020,4.91,N,072020,500,49 억,,176954,N,N,122,N,00,N
20231208,130547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11290,120,2,1.07,1637180770,144459,29.97,11220,11450,11170,14520,7820,11170,11333.80,1.78,0,21033,12036,11602,11356,10922,10676,11480,10800,50,3350,500,7590,10,1,9960000,1124,27.81,1.13,12,1.45,406.00,9975.00,17090,20230517,-33.94,9960,20231020,13.35,17090,-33.94,20230517,9960,13.35,20231020,17090,-33.94,20230517,9960,13.35,20231020,4.91,N,072020,500,49 억,,176954,N,N,122,N,00,N
20231208,120543,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11310,140,2,1.25,1472057910,129832,26.94,11220,11450,11170,14520,7820,11170,11338.87,1.78,0,23437,12036,11602,11356,10922,10676,11480,10800,50,3350,500,7590,10,1,9960000,1126,27.86,1.13,12,1.30,406.00,9975.00,17090,20230517,-33.82,9960,20231020,13.55,17090,-33.82,20230517,9960,13.55,20231020,17090,-33.82,20230517,9960,13.55,20231020,4.91,N,072020,500,49 억,,176954,N,N,122,N,00,N
20231208,110542,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11410,240,2,2.15,1218085240,107454,22.29,11220,11450,11170,14520,7820,11170,11336.71,1.78,0,27174,12036,11602,11356,10922,10676,11480,10800,50,3350,500,7590,10,1,9960000,1136,28.10,1.14,12,1.08,406.00,9975.00,17090,20230517,-33.24,9960,20231020,14.56,17090,-33.24,20230517,9960,14.56,20231020,17090,-33.24,20230517,9960,14.56,20231020,4.91,N,072020,500,49 억,,176954,N,N,122,N,00,N
20231208,100549,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11360,190,2,1.70,759552590,67175,13.94,11220,11410,11170,14520,7820,11170,11308.18,1.78,0,17251,12036,11602,11356,10922,10676,11480,10800,50,3350,500,7590,10,1,9960000,1131,27.98,1.14,12,0.67,406.00,9975.00,17090,20230517,-33.53,9960,20231020,14.06,17090,-33.53,20230517,9960,14.06,20231020,17090,-33.53,20230517,9960,14.06,20231020,4.91,N,072020,500,49 억,,176954,N,N,122,N,00,N
20231208,090541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11220,50,2,0.45,162436300,14472,3.00,11220,11300,11170,14520,7820,11170,11226.27,1.78,0,-31,12036,11602,11356,10922,10676,11480,10800,50,3350,500,7590,10,1,9960000,1118,27.64,1.12,12,0.15,406.00,9975.00,17090,20230517,-34.35,9960,20231020,12.65,17090,-34.35,20230517,9960,12.65,20231020,17090,-34.35,20230517,9960,12.65,20231020,4.91,N,072020,500,49 억,,176954,N,N,122,N,00,N
20231207,160544,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11170,140,2,1.27,5454324560,478736,318.75,11340,11790,11110,14330,7730,11030,11393.41,2.51,0,-66981,11330,11180,11020,10870,10710,11100,10790,50,3300,500,7500,10,1,9960000,1113,27.51,1.12,12,4.81,406.00,9975.00,17090,20230517,-34.64,9960,20231020,12.15,17090,-34.64,20230517,9960,12.15,20231020,17090,-34.64,20230517,9960,12.15,20231020,4.54,N,072020,500,49 억,,250344,N,N,122,N,00,N
20231207,150544,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11120,90,2,0.82,5267393740,461991,307.60,11340,11790,11110,14330,7730,11030,11401.51,2.51,0,-70002,11330,11180,11020,10870,10710,11100,10790,50,3300,500,7500,10,1,9960000,1108,27.39,1.11,12,4.64,406.00,9975.00,17090,20230517,-34.93,9960,20231020,11.65,17090,-34.93,20230517,9960,11.65,20231020,17090,-34.93,20230517,9960,11.65,20231020,4.54,N,072020,500,49 억,,250344,N,N,222,N,00,N
20231207,140541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11250,220,2,1.99,4837787400,423579,282.02,11340,11790,11230,14330,7730,11030,11421.22,2.51,0,-65033,11330,11180,11020,10870,10710,11100,10790,50,3300,500,7500,10,1,9960000,1121,27.71,1.13,12,4.25,406.00,9975.00,17090,20230517,-34.17,9960,20231020,12.95,17090,-34.17,20230517,9960,12.95,20231020,17090,-34.17,20230517,9960,12.95,20231020,4.54,N,072020,500,49 억,,250344,N,N,222,N,00,N
20231207,130542,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11290,260,2,2.36,4616193560,403951,268.96,11340,11790,11230,14330,7730,11030,11427.61,2.51,0,-58246,11330,11180,11020,10870,10710,11100,10790,50,3300,500,7500,10,1,9960000,1124,27.81,1.13,12,4.06,406.00,9975.00,17090,20230517,-33.94,9960,20231020,13.35,17090,-33.94,20230517,9960,13.35,20231020,17090,-33.94,20230517,9960,13.35,20231020,4.54,N,072020,500,49 억,,250344,N,N,222,N,00,N
20231207,120543,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11300,270,2,2.45,4486358890,392458,261.30,11340,11790,11230,14330,7730,11030,11431.44,2.51,0,-55552,11330,11180,11020,10870,10710,11100,10790,50,3300,500,7500,10,1,9960000,1125,27.83,1.13,12,3.94,406.00,9975.00,17090,20230517,-33.88,9960,20231020,13.45,17090,-33.88,20230517,9960,13.45,20231020,17090,-33.88,20230517,9960,13.45,20231020,4.54,N,072020,500,49 억,,250344,N,N,222,N,00,N
20231207,110540,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11320,290,2,2.63,4355761880,380917,253.62,11340,11790,11230,14330,7730,11030,11434.94,2.51,0,-56345,11330,11180,11020,10870,10710,11100,10790,50,3300,500,7500,10,1,9960000,1127,27.88,1.13,12,3.82,406.00,9975.00,17090,20230517,-33.76,9960,20231020,13.65,17090,-33.76,20230517,9960,13.65,20231020,17090,-33.76,20230517,9960,13.65,20231020,4.54,N,072020,500,49 억,,250344,N,N,222,N,00,N
20231207,100538,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11300,270,2,2.45,3783883480,330253,219.89,11340,11790,11270,14330,7730,11030,11457.53,2.51,0,-59281,11330,11180,11020,10870,10710,11100,10790,50,3300,500,7500,10,1,9960000,1125,27.83,1.13,12,3.32,406.00,9975.00,17090,20230517,-33.88,9960,20231020,13.45,17090,-33.88,20230517,9960,13.45,20231020,17090,-33.88,20230517,9960,13.45,20231020,4.54,N,072020,500,49 억,,250344,N,N,222,N,00,N
20231207,090544,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11460,430,2,3.90,2277637390,197721,131.65,11340,11790,11270,14330,7730,11030,11519.45,2.51,0,-32893,11330,11180,11020,10870,10710,11100,10790,50,3300,500,7500,10,1,9960000,1141,28.23,1.15,12,1.99,406.00,9975.00,17090,20230517,-32.94,9960,20231020,15.06,17090,-32.94,20230517,9960,15.06,20231020,17090,-32.94,20230517,9960,15.06,20231020,4.54,N,072020,500,49 억,,250344,N,N,222,N,00,N
20231206,160534,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11030,-40,5,-0.36,1617316020,147051,33.47,11160,11170,10860,14390,7750,11070,10997.96,2.52,0,603,11563,11316,11063,10816,10563,11190,10690,50,3320,500,7520,10,1,9960000,1099,27.17,1.11,12,1.48,406.00,9975.00,17090,20230517,-35.46,9960,20231020,10.74,17090,-35.46,20230517,9960,10.74,20231020,17090,-35.46,20230517,9960,10.74,20231020,4.62,N,072020,500,49 억,,251036,N,N,222,N,00,N
20231206,150544,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11010,-60,5,-0.54,1510251540,137343,31.26,11160,11170,10860,14390,7750,11070,10995.96,2.52,0,414,11563,11316,11063,10816,10563,11190,10690,50,3320,500,7520,10,1,9960000,1097,27.12,1.10,12,1.38,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,4.62,N,072020,500,49 억,,251036,N,N,44,N,00,N
20231206,140542,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11040,-30,5,-0.27,1239554590,112830,25.68,11160,11170,10860,14390,7750,11070,10985.70,2.52,0,-3893,11563,11316,11063,10816,10563,11190,10690,50,3320,500,7520,10,1,9960000,1100,27.19,1.11,12,1.13,406.00,9975.00,17090,20230517,-35.40,9960,20231020,10.84,17090,-35.40,20230517,9960,10.84,20231020,17090,-35.40,20230517,9960,10.84,20231020,4.62,N,072020,500,49 억,,251036,N,N,44,N,00,N
20231206,130537,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11020,-50,5,-0.45,1097607980,99978,22.76,11160,11170,10860,14390,7750,11070,10978.08,2.52,0,-8405,11563,11316,11063,10816,10563,11190,10690,50,3320,500,7520,10,1,9960000,1098,27.14,1.10,12,1.00,406.00,9975.00,17090,20230517,-35.52,9960,20231020,10.64,17090,-35.52,20230517,9960,10.64,20231020,17090,-35.52,20230517,9960,10.64,20231020,4.62,N,072020,500,49 억,,251036,N,N,44,N,00,N
20231206,120533,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11010,-60,5,-0.54,981520160,89452,20.36,11160,11170,10860,14390,7750,11070,10972.10,2.52,0,-9754,11563,11316,11063,10816,10563,11190,10690,50,3320,500,7520,10,1,9960000,1097,27.12,1.10,12,0.90,406.00,9975.00,17090,20230517,-35.58,9960,20231020,10.54,17090,-35.58,20230517,9960,10.54,20231020,17090,-35.58,20230517,9960,10.54,20231020,4.62,N,072020,500,49 억,,251036,N,N,44,N,00,N
20231206,110544,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11000,-70,5,-0.63,906663980,82634,18.81,11160,11170,10860,14390,7750,11070,10971.51,2.52,0,-11266,11563,11316,11063,10816,10563,11190,10690,50,3320,500,7520,10,1,9960000,1096,27.09,1.10,12,0.83,406.00,9975.00,17090,20230517,-35.63,9960,20231020,10.44,17090,-35.63,20230517,9960,10.44,20231020,17090,-35.63,20230517,9960,10.44,20231020,4.62,N,072020,500,49 억,,251036,N,N,44,N,00,N
20231206,100540,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10880,-190,5,-1.72,730533900,66647,15.17,11160,11170,10860,14390,7750,11070,10960.50,2.52,0,-10821,11563,11316,11063,10816,10563,11190,10690,50,3320,500,7520,10,1,9960000,1084,26.80,1.09,12,0.67,406.00,9975.00,17090,20230517,-36.34,9960,20231020,9.24,17090,-36.34,20230517,9960,9.24,20231020,17090,-36.34,20230517,9960,9.24,20231020,4.62,N,072020,500,49 억,,251036,N,N,44,N,00,N
20231206,090538,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10970,-100,5,-0.90,235797380,21323,4.85,11160,11170,10950,14390,7750,11070,11058.11,2.52,0,-6529,11563,11316,11063,10816,10563,11190,10690,50,3320,500,7520,10,1,9960000,1093,27.02,1.10,12,0.21,406.00,9975.00,17090,20230517,-35.81,9960,20231020,10.14,17090,-35.81,20230517,9960,10.14,20231020,17090,-35.81,20230517,9960,10.14,20231020,4.62,N,072020,500,49 억,,251036,N,N,44,N,00,N
20231205,160541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11070,310,2,2.88,4790226250,435171,193.57,11080,11310,10810,13980,7540,10760,11007.53,2.64,0,-14376,11026,10892,10766,10632,10506,10960,10700,50,3220,500,7310,10,1,9960000,1103,27.27,1.11,12,4.37,406.00,9975.00,17090,20230517,-35.23,9960,20231020,11.14,17090,-35.23,20230517,9960,11.14,20231020,17090,-35.23,20230517,9960,11.14,20231020,4.49,N,072020,500,49 억,,262691,N,N,44,N,00,N
20231205,150540,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10960,200,2,1.86,4573504210,415554,184.84,11080,11310,10810,13980,7540,10760,11005.80,2.64,0,-15238,11026,10892,10766,10632,10506,10960,10700,50,3220,500,7310,10,1,9960000,1092,27.00,1.10,12,4.17,406.00,9975.00,17090,20230517,-35.87,9960,20231020,10.04,17090,-35.87,20230517,9960,10.04,20231020,17090,-35.87,20230517,9960,10.04,20231020,4.49,N,072020,500,49 억,,262691,N,N,87,N,00,N
20231205,140540,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11050,290,2,2.70,4261287020,387209,172.23,11080,11310,10810,13980,7540,10760,11005.13,2.64,0,-14201,11026,10892,10766,10632,10506,10960,10700,50,3220,500,7310,10,1,9960000,1101,27.22,1.11,12,3.89,406.00,9975.00,17090,20230517,-35.34,9960,20231020,10.94,17090,-35.34,20230517,9960,10.94,20231020,17090,-35.34,20230517,9960,10.94,20231020,4.49,N,072020,500,49 억,,262691,N,N,87,N,00,N
20231205,130538,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,11060,300,2,2.79,3245937020,295993,131.66,11080,11200,10810,13980,7540,10760,10966.26,2.64,0,-20499,11026,10892,10766,10632,10506,10960,10700,50,3220,500,7310,10,1,9960000,1102,27.24,1.11,12,2.97,406.00,9975.00,17090,20230517,-35.28,9960,20231020,11.04,17090,-35.28,20230517,9960,11.04,20231020,17090,-35.28,20230517,9960,11.04,20231020,4.49,N,072020,500,49 억,,262691,N,N,87,N,00,N
20231205,120534,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10980,220,2,2.04,3066219840,279668,124.40,11080,11200,10810,13980,7540,10760,10963.79,2.64,0,-24631,11026,10892,10766,10632,10506,10960,10700,50,3220,500,7310,10,1,9960000,1094,27.04,1.10,12,2.81,406.00,9975.00,17090,20230517,-35.75,9960,20231020,10.24,17090,-35.75,20230517,9960,10.24,20231020,17090,-35.75,20230517,9960,10.24,20231020,4.49,N,072020,500,49 억,,262691,N,N,87,N,00,N
20231205,110535,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10960,200,2,1.86,2760824930,251791,112.00,11080,11200,10810,13980,7540,10760,10964.75,2.64,0,-26820,11026,10892,10766,10632,10506,10960,10700,50,3220,500,7310,10,1,9960000,1092,27.00,1.10,12,2.53,406.00,9975.00,17090,20230517,-35.87,9960,20231020,10.04,17090,-35.87,20230517,9960,10.04,20231020,17090,-35.87,20230517,9960,10.04,20231020,4.49,N,072020,500,49 억,,262691,N,N,87,N,00,N
20231205,100536,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10860,100,2,0.93,1757626530,160602,71.44,11080,11150,10810,13980,7540,10760,10943.99,2.64,0,-46924,11026,10892,10766,10632,10506,10960,10700,50,3220,500,7310,10,1,9960000,1082,26.75,1.09,12,1.61,406.00,9975.00,17090,20230517,-36.45,9960,20231020,9.04,17090,-36.45,20230517,9960,9.04,20231020,17090,-36.45,20230517,9960,9.04,20231020,4.49,N,072020,500,49 억,,262691,N,N,87,N,00,N
20231205,090534,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10900,140,2,1.30,948837370,86243,38.36,11080,11150,10850,13980,7540,10760,11001.91,2.64,0,-30570,11026,10892,10766,10632,10506,10960,10700,50,3220,500,7310,10,1,9960000,1086,26.85,1.09,12,0.87,406.00,9975.00,17090,20230517,-36.22,9960,20231020,9.44,17090,-36.22,20230517,9960,9.44,20231020,17090,-36.22,20230517,9960,9.44,20231020,4.49,N,072020,500,49 억,,262691,N,N,87,N,00,N
20231204,160535,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10760,50,2,0.47,2398937790,222752,155.80,10720,10900,10640,13920,7500,10710,10769.99,2.83,0,-19179,10843,10776,10653,10586,10463,10810,10620,50,3210,500,7280,10,1,9960000,1072,26.50,1.08,12,2.24,406.00,9975.00,17090,20230517,-37.04,9960,20231020,8.03,17090,-37.04,20230517,9960,8.03,20231020,17090,-37.04,20230517,9960,8.03,20231020,4.44,N,072020,500,49 억,,281870,N,N,87,N,00,N
20231204,150537,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10740,30,2,0.28,2351085440,218305,152.69,10720,10900,10640,13920,7500,10710,10770.15,2.83,0,-17741,10843,10776,10653,10586,10463,10810,10620,50,3210,500,7280,10,1,9960000,1070,26.45,1.08,12,2.19,406.00,9975.00,17090,20230517,-37.16,9960,20231020,7.83,17090,-37.16,20230517,9960,7.83,20231020,17090,-37.16,20230517,9960,7.83,20231020,4.44,N,072020,500,49 억,,281870,N,N,487,N,00,N
20231204,140533,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10790,80,2,0.75,2062630520,191482,133.93,10720,10900,10640,13920,7500,10710,10772.42,2.83,0,-15538,10843,10776,10653,10586,10463,10810,10620,50,3210,500,7280,10,1,9960000,1075,26.58,1.08,12,1.92,406.00,9975.00,17090,20230517,-36.86,9960,20231020,8.33,17090,-36.86,20230517,9960,8.33,20231020,17090,-36.86,20230517,9960,8.33,20231020,4.44,N,072020,500,49 억,,281870,N,N,487,N,00,N
20231204,130531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10810,100,2,0.93,1903072560,176744,123.62,10720,10900,10640,13920,7500,10710,10767.89,2.83,0,-13211,10843,10776,10653,10586,10463,10810,10620,50,3210,500,7280,10,1,9960000,1077,26.63,1.08,12,1.77,406.00,9975.00,17090,20230517,-36.75,9960,20231020,8.53,17090,-36.75,20230517,9960,8.53,20231020,17090,-36.75,20230517,9960,8.53,20231020,4.44,N,072020,500,49 억,,281870,N,N,487,N,00,N
20231204,120530,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10870,160,2,1.49,1661559580,154466,108.04,10720,10900,10640,13920,7500,10710,10757.26,2.83,0,-13087,10843,10776,10653,10586,10463,10810,10620,50,3210,500,7280,10,1,9960000,1083,26.77,1.09,12,1.55,406.00,9975.00,17090,20230517,-36.40,9960,20231020,9.14,17090,-36.40,20230517,9960,9.14,20231020,17090,-36.40,20230517,9960,9.14,20231020,4.44,N,072020,500,49 억,,281870,N,N,487,N,00,N
20231204,110534,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10720,10,2,0.09,1100157810,102505,71.69,10720,10810,10640,13920,7500,10710,10733.06,2.83,0,-17569,10843,10776,10653,10586,10463,10810,10620,50,3210,500,7280,10,1,9960000,1068,26.40,1.07,12,1.03,406.00,9975.00,17090,20230517,-37.27,9960,20231020,7.63,17090,-37.27,20230517,9960,7.63,20231020,17090,-37.27,20230517,9960,7.63,20231020,4.44,N,072020,500,49 억,,281870,N,N,487,N,00,N
20231204,100532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10740,30,2,0.28,783458130,73079,51.11,10720,10800,10640,13920,7500,10710,10720.93,2.83,0,-17145,10843,10776,10653,10586,10463,10810,10620,50,3210,500,7280,10,1,9960000,1070,26.45,1.08,12,0.73,406.00,9975.00,17090,20230517,-37.16,9960,20231020,7.83,17090,-37.16,20230517,9960,7.83,20231020,17090,-37.16,20230517,9960,7.83,20231020,4.44,N,072020,500,49 억,,281870,N,N,487,N,00,N
20231204,090532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10650,-60,5,-0.56,301605980,28195,19.72,10720,10730,10640,13920,7500,10710,10696.41,2.83,0,-8243,10843,10776,10653,10586,10463,10810,10620,50,3210,500,7280,10,1,9960000,1061,26.23,1.07,12,0.28,406.00,9975.00,17090,20230517,-37.68,9960,20231020,6.93,17090,-37.68,20230517,9960,6.93,20231020,17090,-37.68,20230517,9960,6.93,20231020,4.44,N,072020,500,49 억,,281870,N,N,487,N,00,N
20231201,160532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10710,190,2,1.81,1431440490,134523,176.50,10560,10720,10530,13670,7370,10520,10639.44,2.68,0,15127,10666,10592,10546,10472,10426,10570,10450,50,3150,500,7150,10,1,9960000,1067,26.38,1.07,12,1.35,406.00,9975.00,17090,20230517,-37.33,9960,20231020,7.53,17090,-37.33,20230517,9960,7.53,20231020,17090,-37.33,20230517,9960,7.53,20231020,4.53,N,072020,500,49 억,,266696,N,N,487,N,00,N
20231201,150531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10670,150,2,1.43,1056549640,99437,130.46,10560,10710,10530,13670,7370,10520,10625.32,2.68,0,14772,10666,10592,10546,10472,10426,10570,10450,50,3150,500,7150,10,1,9960000,1063,26.28,1.07,12,1.00,406.00,9975.00,17090,20230517,-37.57,9960,20231020,7.13,17090,-37.57,20230517,9960,7.13,20231020,17090,-37.57,20230517,9960,7.13,20231020,4.53,N,072020,500,49 억,,266696,N,N,480,N,00,N
20231201,140532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10620,100,2,0.95,871849420,82055,107.66,10560,10710,10530,13670,7370,10520,10625.18,2.68,0,15166,10666,10592,10546,10472,10426,10570,10450,50,3150,500,7150,10,1,9960000,1058,26.16,1.06,12,0.82,406.00,9975.00,17090,20230517,-37.86,9960,20231020,6.63,17090,-37.86,20230517,9960,6.63,20231020,17090,-37.86,20230517,9960,6.63,20231020,4.53,N,072020,500,49 억,,266696,N,N,480,N,00,N
20231201,130531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10610,90,2,0.86,849917720,79990,104.95,10560,10710,10530,13670,7370,10520,10625.30,2.68,0,15258,10666,10592,10546,10472,10426,10570,10450,50,3150,500,7150,10,1,9960000,1057,26.13,1.06,12,0.80,406.00,9975.00,17090,20230517,-37.92,9960,20231020,6.53,17090,-37.92,20230517,9960,6.53,20231020,17090,-37.92,20230517,9960,6.53,20231020,4.53,N,072020,500,49 억,,266696,N,N,480,N,00,N
20231201,120536,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10650,130,2,1.24,781936270,73594,96.56,10560,10710,10530,13670,7370,10520,10625.00,2.68,0,14181,10666,10592,10546,10472,10426,10570,10450,50,3150,500,7150,10,1,9960000,1061,26.23,1.07,12,0.74,406.00,9975.00,17090,20230517,-37.68,9960,20231020,6.93,17090,-37.68,20230517,9960,6.93,20231020,17090,-37.68,20230517,9960,6.93,20231020,4.53,N,072020,500,49 억,,266696,N,N,480,N,00,N
20231201,110533,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10640,120,2,1.14,603593570,56847,74.58,10560,10710,10530,13670,7370,10520,10617.86,2.68,0,11092,10666,10592,10546,10472,10426,10570,10450,50,3150,500,7150,10,1,9960000,1060,26.21,1.07,12,0.57,406.00,9975.00,17090,20230517,-37.74,9960,20231020,6.83,17090,-37.74,20230517,9960,6.83,20231020,17090,-37.74,20230517,9960,6.83,20231020,4.53,N,072020,500,49 억,,266696,N,N,480,N,00,N
20231201,100536,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10600,80,2,0.76,553182010,52099,68.35,10560,10710,10530,13670,7370,10520,10617.90,2.68,0,10111,10666,10592,10546,10472,10426,10570,10450,50,3150,500,7150,10,1,9960000,1056,26.11,1.06,12,0.52,406.00,9975.00,17090,20230517,-37.98,9960,20231020,6.43,17090,-37.98,20230517,9960,6.43,20231020,17090,-37.98,20230517,9960,6.43,20231020,4.53,N,072020,500,49 억,,266696,N,N,480,N,00,N
20231201,090530,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10580,60,2,0.57,88255270,8350,10.96,10560,10600,10530,13670,7370,10520,10569.49,2.68,0,1127,10666,10592,10546,10472,10426,10570,10450,50,3150,500,7150,10,1,9960000,1054,26.06,1.06,12,0.08,406.00,9975.00,17090,20230517,-38.09,9960,20231020,6.22,17090,-38.09,20230517,9960,6.22,20231020,17090,-38.09,20230517,9960,6.22,20231020,4.53,N,072020,500,49 억,,266696,N,N,480,N,00,N