KissMeData/072020/price/prices-20241101.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
20241129,160656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9920,-130,5,-1.29,405609680,40845,346.29,10020,10050,9860,13060,7040,10050,9930.46,1.70,0,-14778,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,958,16.45,0.96,12,0.42,603.00,10333.00,11790,20231207,-15.86,9470,20240805,4.75,11630,-14.70,20240523,9470,4.75,20240805,11790,-15.86,20231207,9470,4.75,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N
20241129,150712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,-120,5,-1.19,397454370,40023,339.32,10020,10050,9860,13060,7040,10050,9930.65,1.70,0,-14512,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,959,16.47,0.96,12,0.41,603.00,10333.00,11790,20231207,-15.78,9470,20240805,4.86,11630,-14.62,20240523,9470,4.86,20240805,11790,-15.78,20231207,9470,4.86,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N
20241129,140714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-90,5,-0.90,343175610,34563,293.03,10020,10050,9860,13060,7040,10050,9928.99,1.70,0,-14318,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,962,16.52,0.96,12,0.36,603.00,10333.00,11790,20231207,-15.52,9470,20240805,5.17,11630,-14.36,20240523,9470,5.17,20240805,11790,-15.52,20231207,9470,5.17,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N
20241129,130713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9970,-80,5,-0.80,334746420,33717,285.86,10020,10050,9860,13060,7040,10050,9928.12,1.70,0,-14239,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,963,16.53,0.96,12,0.35,603.00,10333.00,11790,20231207,-15.44,9470,20240805,5.28,11630,-14.27,20240523,9470,5.28,20240805,11790,-15.44,20231207,9470,5.28,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N
20241129,120714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9940,-110,5,-1.09,318623400,32099,272.14,10020,10050,9860,13060,7040,10050,9926.27,1.70,0,-13129,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,960,16.48,0.96,12,0.33,603.00,10333.00,11790,20231207,-15.69,9470,20240805,4.96,11630,-14.53,20240523,9470,4.96,20240805,11790,-15.69,20231207,9470,4.96,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N
20241129,110716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9950,-100,5,-1.00,304574230,30685,260.15,10020,10050,9860,13060,7040,10050,9925.83,1.70,0,-12633,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,961,16.50,0.96,12,0.32,603.00,10333.00,11790,20231207,-15.61,9470,20240805,5.07,11630,-14.45,20240523,9470,5.07,20240805,11790,-15.61,20231207,9470,5.07,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N
20241129,100711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-180,5,-1.79,275742140,27774,235.47,10020,10050,9860,13060,7040,10050,9928.07,1.70,0,-12584,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,953,16.37,0.96,12,0.29,603.00,10333.00,11790,20231207,-16.28,9470,20240805,4.22,11630,-15.13,20240523,9470,4.22,20240805,11790,-16.28,20231207,9470,4.22,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N
20241129,090713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,-40,5,-0.40,13102250,1310,11.11,10020,10040,10000,13060,7040,10050,10001.72,1.70,0,-90,10256,10152,10076,9972,9896,10115,9935,50,3010,500,7230,10,1,9658687,967,16.60,0.97,12,0.01,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.35,N,072020,500,49 억,,164528,N,N,0,N,00,N
20241128,160705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-30,5,-0.30,116703480,11616,55.01,10100,10180,10000,13100,7060,10080,10046.78,1.74,0,-3444,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,971,16.67,0.97,12,0.12,603.00,10333.00,11790,20231207,-14.76,9470,20240805,6.12,11630,-13.59,20240523,9470,6.12,20240805,11790,-14.76,20231207,9470,6.12,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N
20241128,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-40,5,-0.40,106667540,10615,50.27,10100,10180,10000,13100,7060,10080,10048.76,1.74,0,-3254,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,970,16.65,0.97,12,0.11,603.00,10333.00,11790,20231207,-14.84,9470,20240805,6.02,11630,-13.67,20240523,9470,6.02,20240805,11790,-14.84,20231207,9470,6.02,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N
20241128,140715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-40,5,-0.40,100951910,10045,47.57,10100,10180,10000,13100,7060,10080,10049.97,1.74,0,-3125,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,970,16.65,0.97,12,0.10,603.00,10333.00,11790,20231207,-14.84,9470,20240805,6.02,11630,-13.67,20240523,9470,6.02,20240805,11790,-14.84,20231207,9470,6.02,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N
20241128,130714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-40,5,-0.40,84701360,8425,39.90,10100,10180,10000,13100,7060,10080,10053.57,1.74,0,-3162,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,970,16.65,0.97,12,0.09,603.00,10333.00,11790,20231207,-14.84,9470,20240805,6.02,11630,-13.67,20240523,9470,6.02,20240805,11790,-14.84,20231207,9470,6.02,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N
20241128,120716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,-60,5,-0.60,82273430,8183,38.75,10100,10180,10000,13100,7060,10080,10054.19,1.74,0,-3021,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,968,16.62,0.97,12,0.08,603.00,10333.00,11790,20231207,-15.01,9470,20240805,5.81,11630,-13.84,20240523,9470,5.81,20240805,11790,-15.01,20231207,9470,5.81,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N
20241128,110718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-30,5,-0.30,31380630,3109,14.72,10100,10180,10050,13100,7060,10080,10093.48,1.74,0,-697,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,971,16.67,0.97,12,0.03,603.00,10333.00,11790,20231207,-14.76,9470,20240805,6.12,11630,-13.59,20240523,9470,6.12,20240805,11790,-14.76,20231207,9470,6.12,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N
20241128,100717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,-10,5,-0.10,19098770,1888,8.94,10100,10180,10050,13100,7060,10080,10115.87,1.74,0,-345,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,973,16.70,0.97,12,0.02,603.00,10333.00,11790,20231207,-14.59,9470,20240805,6.34,11630,-13.41,20240523,9470,6.34,20240805,11790,-14.59,20231207,9470,6.34,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N
20241128,090714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,10,2,0.10,9926190,977,4.63,10100,10180,10070,13100,7060,10080,10159.87,1.74,0,-116,10193,10136,10073,10016,9953,10140,10020,50,3020,500,7250,10,1,9658687,975,16.73,0.98,12,0.01,603.00,10333.00,11790,20231207,-14.42,9470,20240805,6.55,11630,-13.24,20240523,9470,6.55,20240805,11790,-14.42,20231207,9470,6.55,20240805,3.31,N,072020,500,49 억,,167986,N,N,0,N,00,N
20241127,160658,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,0,3,0.00,212526890,21116,63.52,10080,10130,10010,13100,7060,10080,10064.73,1.73,0,784,10273,10176,10013,9916,9753,10225,9965,50,3020,500,7250,10,1,9658687,974,16.72,0.98,12,0.22,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.30,N,072020,500,49 억,,167212,N,N,0,N,00,N
20241127,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,0,3,0.00,198728760,19743,59.39,10080,10130,10010,13100,7060,10080,10065.78,1.73,0,847,10273,10176,10013,9916,9753,10225,9965,50,3020,500,7250,10,1,9658687,974,16.72,0.98,12,0.20,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.30,N,072020,500,49 억,,167212,N,N,0,N,00,N
20241127,140712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,20,2,0.20,177117210,17600,52.94,10080,10130,10010,13100,7060,10080,10063.48,1.73,0,1503,10273,10176,10013,9916,9753,10225,9965,50,3020,500,7250,10,1,9658687,976,16.75,0.98,12,0.18,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.30,N,072020,500,49 억,,167212,N,N,0,N,00,N
20241127,130705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,30,2,0.30,165534970,16453,49.49,10080,10130,10010,13100,7060,10080,10061.08,1.73,0,1693,10273,10176,10013,9916,9753,10225,9965,50,3020,500,7250,10,1,9658687,976,16.77,0.98,12,0.17,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.30,N,072020,500,49 억,,167212,N,N,0,N,00,N
20241127,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,30,2,0.30,156971890,15605,46.94,10080,10130,10010,13100,7060,10080,10059.08,1.73,0,1854,10273,10176,10013,9916,9753,10225,9965,50,3020,500,7250,10,1,9658687,976,16.77,0.98,12,0.16,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.30,N,072020,500,49 억,,167212,N,N,0,N,00,N
20241127,110710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,-10,5,-0.10,132291010,13163,39.60,10080,10130,10010,13100,7060,10080,10050.22,1.73,0,2518,10273,10176,10013,9916,9753,10225,9965,50,3020,500,7250,10,1,9658687,973,16.70,0.97,12,0.14,603.00,10333.00,11790,20231207,-14.59,9470,20240805,6.34,11630,-13.41,20240523,9470,6.34,20240805,11790,-14.59,20231207,9470,6.34,20240805,3.30,N,072020,500,49 억,,167212,N,N,0,N,00,N
20241127,100709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-40,5,-0.40,90060000,8966,26.97,10080,10120,10010,13100,7060,10080,10044.61,1.73,0,2625,10273,10176,10013,9916,9753,10225,9965,50,3020,500,7250,10,1,9658687,970,16.65,0.97,12,0.09,603.00,10333.00,11790,20231207,-14.84,9470,20240805,6.02,11630,-13.67,20240523,9470,6.02,20240805,11790,-14.84,20231207,9470,6.02,20240805,3.30,N,072020,500,49 억,,167212,N,N,0,N,00,N
20241127,090707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-30,5,-0.30,4363920,433,1.30,10080,10080,10050,13100,7060,10080,10078.34,1.73,0,-249,10273,10176,10013,9916,9753,10225,9965,50,3020,500,7250,10,1,9658687,971,16.67,0.97,12,0.00,603.00,10333.00,11790,20231207,-14.76,9470,20240805,6.12,11630,-13.59,20240523,9470,6.12,20240805,11790,-14.76,20231207,9470,6.12,20240805,3.30,N,072020,500,49 억,,167212,N,N,0,N,00,N
20241126,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,70,2,0.70,324186600,32472,142.82,9850,10110,9850,13010,7010,10010,9983.57,1.67,0,5440,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,974,16.72,0.98,12,0.34,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,150707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,70,2,0.70,265207440,26621,117.08,9850,10080,9850,13010,7010,10010,9962.34,1.67,0,1177,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,974,16.72,0.98,12,0.28,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,140705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,20,2,0.20,248714740,24980,109.86,9850,10050,9850,13010,7010,10010,9956.55,1.67,0,808,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,969,16.63,0.97,12,0.26,603.00,10333.00,11790,20231207,-14.93,9470,20240805,5.91,11630,-13.76,20240523,9470,5.91,20240805,11790,-14.93,20231207,9470,5.91,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,130703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,20,2,0.20,235247790,23637,103.96,9850,10030,9850,13010,7010,10010,9952.52,1.67,0,847,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,969,16.63,0.97,12,0.24,603.00,10333.00,11790,20231207,-14.93,9470,20240805,5.91,11630,-13.76,20240523,9470,5.91,20240805,11790,-14.93,20231207,9470,5.91,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,120708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,0,3,0.00,226204270,22733,99.98,9850,10030,9850,13010,7010,10010,9950.48,1.67,0,924,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,967,16.60,0.97,12,0.24,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,110714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-20,5,-0.20,218120890,21925,96.43,9850,10030,9850,13010,7010,10010,9948.50,1.67,0,1042,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,965,16.57,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.27,9470,20240805,5.49,11630,-14.10,20240523,9470,5.49,20240805,11790,-15.27,20231207,9470,5.49,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,100713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-50,5,-0.50,163037140,16411,72.18,9850,10030,9850,13010,7010,10010,9934.63,1.67,0,910,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,962,16.52,0.96,12,0.17,603.00,10333.00,11790,20231207,-15.52,9470,20240805,5.17,11630,-14.36,20240523,9470,5.17,20240805,11790,-15.52,20231207,9470,5.17,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241126,090707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-20,5,-0.20,107491540,10852,47.73,9850,10020,9850,13010,7010,10010,9905.23,1.67,0,391,10116,10062,10016,9962,9916,10040,9940,50,3000,500,7200,10,1,9658687,965,16.57,0.97,12,0.11,603.00,10333.00,11790,20231207,-15.27,9470,20240805,5.49,11630,-14.10,20240523,9470,5.49,20240805,11790,-15.27,20231207,9470,5.49,20240805,3.40,N,072020,500,49 억,,161659,N,N,0,N,00,N
20241125,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,20,2,0.20,226736650,22637,110.92,10040,10070,9970,12980,7000,9990,10016.20,1.65,0,2684,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,967,16.60,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,150703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,20,2,0.20,222830150,22247,109.01,10040,10070,9970,12980,7000,9990,10016.19,1.65,0,2829,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,967,16.60,0.97,12,0.23,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,140702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,30,2,0.30,198282690,19797,97.00,10040,10070,9970,12980,7000,9990,10015.79,1.65,0,3081,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,968,16.62,0.97,12,0.20,603.00,10333.00,11790,20231207,-15.01,9470,20240805,5.81,11630,-13.84,20240523,9470,5.81,20240805,11790,-15.01,20231207,9470,5.81,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,130655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10020,30,2,0.30,190494320,19020,93.19,10040,10070,9970,12980,7000,9990,10015.47,1.65,0,3324,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,968,16.62,0.97,12,0.20,603.00,10333.00,11790,20231207,-15.01,9470,20240805,5.81,11630,-13.84,20240523,9470,5.81,20240805,11790,-15.01,20231207,9470,5.81,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,120705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,50,2,0.50,179431370,17916,87.78,10040,10070,9970,12980,7000,9990,10015.15,1.65,0,3177,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,970,16.65,0.97,12,0.19,603.00,10333.00,11790,20231207,-14.84,9470,20240805,6.02,11630,-13.67,20240523,9470,6.02,20240805,11790,-14.84,20231207,9470,6.02,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,110659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,10,2,0.10,172678050,17242,84.48,10040,10070,9970,12980,7000,9990,10014.97,1.65,0,2979,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,966,16.58,0.97,12,0.18,603.00,10333.00,11790,20231207,-15.18,9470,20240805,5.60,11630,-14.02,20240523,9470,5.60,20240805,11790,-15.18,20231207,9470,5.60,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,100652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10060,70,2,0.70,121310520,12110,59.34,10040,10060,9970,12980,7000,9990,10017.38,1.65,0,1348,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,972,16.68,0.97,12,0.13,603.00,10333.00,11790,20231207,-14.67,9470,20240805,6.23,11630,-13.50,20240523,9470,6.23,20240805,11790,-14.67,20231207,9470,6.23,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241125,090652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,10,2,0.10,7719990,770,3.77,10040,10060,10000,12980,7000,9990,10025.96,1.65,0,0,10210,10100,10040,9930,9870,10070,9900,50,2990,500,7190,10,1,9658687,966,16.58,0.97,12,0.01,603.00,10333.00,11790,20231207,-15.18,9470,20240805,5.60,11630,-14.02,20240523,9470,5.60,20240805,11790,-15.18,20231207,9470,5.60,20240805,3.37,N,072020,500,49 억,,159088,N,N,0,N,00,N
20241122,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-110,5,-1.09,205033030,20402,199.01,10100,10150,9980,13130,7070,10100,10051.28,1.68,0,-3378,10186,10142,10106,10062,10026,10125,10045,50,3030,500,7270,10,1,9658687,965,16.57,0.97,12,0.21,603.00,10333.00,11790,20231207,-15.27,9470,20240805,5.49,11630,-14.10,20240523,9470,5.49,20240805,11790,-15.27,20231207,9470,5.49,20240805,3.35,N,072020,500,49 억,,162264,N,N,0,N,00,N
20241122,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,-90,5,-0.89,175972540,17494,170.64,10100,10150,10010,13130,7070,10100,10059.02,1.68,0,-3180,10186,10142,10106,10062,10026,10125,10045,50,3030,500,7270,10,1,9658687,967,16.60,0.97,12,0.18,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.35,N,072020,500,49 억,,162264,N,N,0,N,00,N
20241122,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-50,5,-0.50,94290640,9352,91.22,10100,10150,10050,13130,7070,10100,10082.40,1.68,0,-2578,10186,10142,10106,10062,10026,10125,10045,50,3030,500,7270,10,1,9658687,971,16.67,0.97,12,0.10,603.00,10333.00,11790,20231207,-14.76,9470,20240805,6.12,11630,-13.59,20240523,9470,6.12,20240805,11790,-14.76,20231207,9470,6.12,20240805,3.35,N,072020,500,49 억,,162264,N,N,0,N,00,N
20241122,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,-30,5,-0.30,72406480,7177,70.01,10100,10150,10060,13130,7070,10100,10088.68,1.68,0,-1805,10186,10142,10106,10062,10026,10125,10045,50,3030,500,7270,10,1,9658687,973,16.70,0.97,12,0.07,603.00,10333.00,11790,20231207,-14.59,9470,20240805,6.34,11630,-13.41,20240523,9470,6.34,20240805,11790,-14.59,20231207,9470,6.34,20240805,3.35,N,072020,500,49 억,,162264,N,N,0,N,00,N
20241122,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,-30,5,-0.30,55319990,5479,53.44,10100,10150,10070,13130,7070,10100,10096.73,1.68,0,-1616,10186,10142,10106,10062,10026,10125,10045,50,3030,500,7270,10,1,9658687,973,16.70,0.97,12,0.06,603.00,10333.00,11790,20231207,-14.59,9470,20240805,6.34,11630,-13.41,20240523,9470,6.34,20240805,11790,-14.59,20231207,9470,6.34,20240805,3.35,N,072020,500,49 억,,162264,N,N,0,N,00,N
20241122,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,-10,5,-0.10,33142520,3280,31.99,10100,10150,10090,13130,7070,10100,10104.43,1.68,0,11,10186,10142,10106,10062,10026,10125,10045,50,3030,500,7270,10,1,9658687,975,16.73,0.98,12,0.03,603.00,10333.00,11790,20231207,-14.42,9470,20240805,6.55,11630,-13.24,20240523,9470,6.55,20240805,11790,-14.42,20231207,9470,6.55,20240805,3.35,N,072020,500,49 억,,162264,N,N,0,N,00,N
20241122,100632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,0,3,0.00,17630640,1745,17.02,10100,10150,10090,13130,7070,10100,10103.52,1.68,0,318,10186,10142,10106,10062,10026,10125,10045,50,3030,500,7270,10,1,9658687,976,16.75,0.98,12,0.02,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.35,N,072020,500,49 억,,162264,N,N,0,N,00,N
20241122,090628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,0,3,0.00,1060500,105,1.02,10100,10100,10100,13130,7070,10100,10100.00,1.68,0,103,10186,10142,10106,10062,10026,10125,10045,50,3030,500,7270,10,1,9658687,976,16.75,0.98,12,0.00,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.35,N,072020,500,49 억,,162264,N,N,0,N,00,N
20241121,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,-40,5,-0.39,100853710,9989,59.81,10150,10150,10070,13180,7100,10140,10096.48,1.69,0,-1066,10260,10200,10130,10070,10000,10230,10100,50,3040,500,7300,10,1,9658687,976,16.75,0.98,12,0.10,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.31,N,072020,500,49 억,,163330,N,N,0,N,00,N
20241121,150635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,-50,5,-0.49,98298720,9736,58.30,10150,10150,10070,13180,7100,10140,10096.42,1.69,0,-937,10260,10200,10130,10070,10000,10230,10100,50,3040,500,7300,10,1,9658687,975,16.73,0.98,12,0.10,603.00,10333.00,11790,20231207,-14.42,9470,20240805,6.55,11630,-13.24,20240523,9470,6.55,20240805,11790,-14.42,20231207,9470,6.55,20240805,3.31,N,072020,500,49 억,,163330,N,N,0,N,00,N
20241121,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,-30,5,-0.30,73556180,7286,43.63,10150,10150,10070,13180,7100,10140,10095.55,1.69,0,-662,10260,10200,10130,10070,10000,10230,10100,50,3040,500,7300,10,1,9658687,976,16.77,0.98,12,0.08,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.31,N,072020,500,49 억,,163330,N,N,0,N,00,N
20241121,130628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,-20,5,-0.20,65567290,6496,38.90,10150,10150,10070,13180,7100,10140,10093.49,1.69,0,-481,10260,10200,10130,10070,10000,10230,10100,50,3040,500,7300,10,1,9658687,977,16.78,0.98,12,0.07,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.31,N,072020,500,49 억,,163330,N,N,0,N,00,N
20241121,120629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,-50,5,-0.49,58880230,5834,34.93,10150,10150,10070,13180,7100,10140,10092.60,1.69,0,-387,10260,10200,10130,10070,10000,10230,10100,50,3040,500,7300,10,1,9658687,975,16.73,0.98,12,0.06,603.00,10333.00,11790,20231207,-14.42,9470,20240805,6.55,11630,-13.24,20240523,9470,6.55,20240805,11790,-14.42,20231207,9470,6.55,20240805,3.31,N,072020,500,49 억,,163330,N,N,0,N,00,N
20241121,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,-40,5,-0.39,54718950,5422,32.47,10150,10150,10070,13180,7100,10140,10092.02,1.69,0,-262,10260,10200,10130,10070,10000,10230,10100,50,3040,500,7300,10,1,9658687,976,16.75,0.98,12,0.06,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.31,N,072020,500,49 억,,163330,N,N,0,N,00,N
20241121,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,-40,5,-0.39,43093750,4271,25.57,10150,10150,10070,13180,7100,10140,10089.85,1.69,0,-185,10260,10200,10130,10070,10000,10230,10100,50,3040,500,7300,10,1,9658687,976,16.75,0.98,12,0.04,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.31,N,072020,500,49 억,,163330,N,N,0,N,00,N
20241121,090632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,-70,5,-0.69,2054670,204,1.22,10150,10150,10070,13180,7100,10140,10071.91,1.69,0,0,10260,10200,10130,10070,10000,10230,10100,50,3040,500,7300,10,1,9658687,973,16.70,0.97,12,0.00,603.00,10333.00,11790,20231207,-14.59,9470,20240805,6.34,11630,-13.41,20240523,9470,6.34,20240805,11790,-14.59,20231207,9470,6.34,20240805,3.31,N,072020,500,49 억,,163330,N,N,0,N,00,N
20241120,160625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10140,20,2,0.20,168313940,16643,74.91,10120,10190,10060,13150,7090,10120,10113.20,1.70,0,-959,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,979,16.82,0.98,12,0.17,603.00,10333.00,11790,20231207,-13.99,9470,20240805,7.07,11630,-12.81,20240523,9470,7.07,20240805,11790,-13.99,20231207,9470,7.07,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N
20241120,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10160,40,2,0.40,158019850,15628,70.34,10120,10190,10060,13150,7090,10120,10111.33,1.70,0,-710,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,981,16.85,0.98,12,0.16,603.00,10333.00,11790,20231207,-13.83,9470,20240805,7.29,11630,-12.64,20240523,9470,7.29,20240805,11790,-13.83,20231207,9470,7.29,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N
20241120,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10160,40,2,0.40,140646160,13918,62.64,10120,10160,10060,13150,7090,10120,10105.34,1.70,0,-604,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,981,16.85,0.98,12,0.14,603.00,10333.00,11790,20231207,-13.83,9470,20240805,7.29,11630,-12.64,20240523,9470,7.29,20240805,11790,-13.83,20231207,9470,7.29,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N
20241120,130637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,-10,5,-0.10,101344720,10038,45.18,10120,10140,10060,13150,7090,10120,10096.11,1.70,0,-440,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,976,16.77,0.98,12,0.10,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N
20241120,120635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,0,3,0.00,99343310,9840,44.29,10120,10140,10060,13150,7090,10120,10095.86,1.70,0,-415,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,977,16.78,0.98,12,0.10,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N
20241120,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,0,3,0.00,90874960,9002,40.52,10120,10140,10060,13150,7090,10120,10094.97,1.70,0,-378,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,977,16.78,0.98,12,0.09,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N
20241120,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,-10,5,-0.10,73196860,7250,32.63,10120,10140,10060,13150,7090,10120,10096.12,1.70,0,-611,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,976,16.77,0.98,12,0.08,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N
20241120,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10140,20,2,0.20,678190,67,0.30,10120,10140,10120,13150,7090,10120,10122.24,1.70,0,-44,10226,10172,10116,10062,10006,10200,10090,50,3030,500,7280,10,1,9658687,979,16.82,0.98,12,0.00,603.00,10333.00,11790,20231207,-13.99,9470,20240805,7.07,11630,-12.81,20240523,9470,7.07,20240805,11790,-13.99,20231207,9470,7.07,20240805,3.32,N,072020,500,49 억,,164284,N,N,0,N,00,N
20241119,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,30,2,0.30,224707780,22218,100.10,10090,10170,10060,13110,7070,10090,10113.77,1.73,0,-2625,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,977,16.78,0.98,12,0.23,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N
20241119,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,10,2,0.10,220166800,21769,98.08,10090,10170,10060,13110,7070,10090,10113.78,1.73,0,-2453,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.75,0.98,12,0.23,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N
20241119,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,20,2,0.20,188323950,18622,83.90,10090,10170,10060,13110,7070,10090,10112.98,1.73,0,-1371,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.77,0.98,12,0.19,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N
20241119,130611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,10,2,0.10,148462460,14676,66.12,10090,10170,10060,13110,7070,10090,10116.00,1.73,0,-1062,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.75,0.98,12,0.15,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N
20241119,120605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,20,2,0.20,124151640,12270,55.28,10090,10170,10060,13110,7070,10090,10118.31,1.73,0,-928,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.77,0.98,12,0.13,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N
20241119,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,20,2,0.20,100040940,9884,44.53,10090,10170,10060,13110,7070,10090,10121.50,1.73,0,-665,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.77,0.98,12,0.10,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N
20241119,100629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10130,40,2,0.40,72912470,7200,32.44,10090,10170,10060,13110,7070,10090,10126.73,1.73,0,-273,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,978,16.80,0.98,12,0.07,603.00,10333.00,11790,20231207,-14.08,9470,20240805,6.97,11630,-12.90,20240523,9470,6.97,20240805,11790,-14.08,20231207,9470,6.97,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N
20241119,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,-10,5,-0.10,6679080,662,2.98,10090,10090,10080,13110,7070,10090,10089.24,1.73,0,-430,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,974,16.72,0.98,12,0.01,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N
20241118,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,80,2,0.80,224082670,22194,83.10,10010,10180,9980,13010,7010,10010,10096.60,1.73,0,-722,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,975,16.73,0.98,12,0.23,603.00,10333.00,11790,20231207,-14.42,9470,20240805,6.55,11630,-13.24,20240523,9470,6.55,20240805,11790,-14.42,20231207,9470,6.55,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N
20241118,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,100,2,1.00,213907660,21185,79.32,10010,10180,9980,13010,7010,10010,10097.19,1.73,0,-812,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,976,16.77,0.98,12,0.22,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N
20241118,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,90,2,0.90,206586530,20460,76.61,10010,10180,9980,13010,7010,10010,10097.15,1.73,0,-535,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,976,16.75,0.98,12,0.21,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N
20241118,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,110,2,1.10,188301150,18650,69.83,10010,10180,9980,13010,7010,10010,10096.64,1.73,0,-492,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,977,16.78,0.98,12,0.19,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N
20241118,120613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10130,120,2,1.20,152745600,15139,56.69,10010,10180,9980,13010,7010,10010,10089.62,1.73,0,1329,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,978,16.80,0.98,12,0.16,603.00,10333.00,11790,20231207,-14.08,9470,20240805,6.97,11630,-12.90,20240523,9470,6.97,20240805,11790,-14.08,20231207,9470,6.97,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N
20241118,110611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10130,120,2,1.20,138597510,13742,51.45,10010,10180,9980,13010,7010,10010,10085.76,1.73,0,1500,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,978,16.80,0.98,12,0.14,603.00,10333.00,11790,20231207,-14.08,9470,20240805,6.97,11630,-12.90,20240523,9470,6.97,20240805,11790,-14.08,20231207,9470,6.97,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N
20241118,100606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10170,160,2,1.60,112005410,11117,41.63,10010,10180,9980,13010,7010,10010,10075.23,1.73,0,1887,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,982,16.87,0.98,12,0.12,603.00,10333.00,11790,20231207,-13.74,9470,20240805,7.39,11630,-12.55,20240523,9470,7.39,20240805,11790,-13.74,20231207,9470,7.39,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N
20241118,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9980,-30,5,-0.30,18922820,1895,7.10,10010,10080,9980,13010,7010,10010,9985.48,1.73,0,12,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,964,16.55,0.97,12,0.02,603.00,10333.00,11790,20231207,-15.35,9470,20240805,5.39,11630,-14.19,20240523,9470,5.39,20240805,11790,-15.35,20231207,9470,5.39,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N
20241115,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10010,100,2,1.01,264426570,26707,181.61,9920,10010,9840,12880,6940,9910,9901.01,1.73,0,174,10030,9970,9890,9830,9750,10000,9860,50,2970,500,7130,10,1,9658687,967,16.60,0.97,12,0.28,603.00,10333.00,11790,20231207,-15.10,9470,20240805,5.70,11630,-13.93,20240523,9470,5.70,20240805,11790,-15.10,20231207,9470,5.70,20240805,3.35,N,072020,500,49 억,,167504,N,N,1,N,00,N
20241115,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,90,2,0.91,262496350,26514,180.29,9920,10010,9840,12880,6940,9910,9900.29,1.73,0,259,10030,9970,9890,9830,9750,10000,9860,50,2970,500,7130,10,1,9658687,966,16.58,0.97,12,0.27,603.00,10333.00,11790,20231207,-15.18,9470,20240805,5.60,11630,-14.02,20240523,9470,5.60,20240805,11790,-15.18,20231207,9470,5.60,20240805,3.35,N,072020,500,49 억,,167504,N,N,2,N,00,N
20241115,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9950,40,2,0.40,248863850,25150,171.02,9920,10000,9840,12880,6940,9910,9895.18,1.73,0,-248,10030,9970,9890,9830,9750,10000,9860,50,2970,500,7130,10,1,9658687,961,16.50,0.96,12,0.26,603.00,10333.00,11790,20231207,-15.61,9470,20240805,5.07,11630,-14.45,20240523,9470,5.07,20240805,11790,-15.61,20231207,9470,5.07,20240805,3.35,N,072020,500,49 억,,167504,N,N,2,N,00,N
20241115,130633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9980,70,2,0.71,236344820,23892,162.46,9920,9990,9840,12880,6940,9910,9892.22,1.73,0,154,10030,9970,9890,9830,9750,10000,9860,50,2970,500,7130,10,1,9658687,964,16.55,0.97,12,0.25,603.00,10333.00,11790,20231207,-15.35,9470,20240805,5.39,11630,-14.19,20240523,9470,5.39,20240805,11790,-15.35,20231207,9470,5.39,20240805,3.35,N,072020,500,49 억,,167504,N,N,2,N,00,N
20241115,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,-10,5,-0.10,187829610,19008,129.25,9920,9930,9840,12880,6940,9910,9881.61,1.73,0,-1312,10030,9970,9890,9830,9750,10000,9860,50,2970,500,7130,10,1,9658687,956,16.42,0.96,12,0.20,603.00,10333.00,11790,20231207,-16.03,9470,20240805,4.54,11630,-14.88,20240523,9470,4.54,20240805,11790,-16.03,20231207,9470,4.54,20240805,3.35,N,072020,500,49 억,,167504,N,N,2,N,00,N
20241115,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-40,5,-0.40,134565940,13617,92.59,9920,9930,9840,12880,6940,9910,9882.20,1.73,0,-1369,10030,9970,9890,9830,9750,10000,9860,50,2970,500,7130,10,1,9658687,953,16.37,0.96,12,0.14,603.00,10333.00,11790,20231207,-16.28,9470,20240805,4.22,11630,-15.13,20240523,9470,4.22,20240805,11790,-16.28,20231207,9470,4.22,20240805,3.35,N,072020,500,49 억,,167504,N,N,2,N,00,N
20241115,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,-50,5,-0.50,94499990,9561,65.01,9920,9930,9840,12880,6940,9910,9883.90,1.73,0,-2715,10030,9970,9890,9830,9750,10000,9860,50,2970,500,7130,10,1,9658687,952,16.35,0.95,12,0.10,603.00,10333.00,11790,20231207,-16.37,9470,20240805,4.12,11630,-15.22,20240523,9470,4.12,20240805,11790,-16.37,20231207,9470,4.12,20240805,3.35,N,072020,500,49 억,,167504,N,N,2,N,00,N
20241115,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9920,10,2,0.10,21243770,2154,14.65,9920,9920,9840,12880,6940,9910,9862.47,1.73,0,0,10030,9970,9890,9830,9750,10000,9860,50,2970,500,7130,10,1,9658687,958,16.45,0.96,12,0.02,603.00,10333.00,11790,20231207,-15.86,9470,20240805,4.75,11630,-14.70,20240523,9470,4.75,20240805,11790,-15.86,20231207,9470,4.75,20240805,3.35,N,072020,500,49 억,,167504,N,N,2,N,00,N
20241114,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,60,2,0.61,135345870,13715,29.09,9820,9950,9810,12760,6880,9820,9868.50,1.76,0,-2124,10133,9976,9883,9726,9633,9930,9680,50,2940,500,7070,10,1,9658687,954,16.38,0.96,12,0.14,603.00,10333.00,11790,20231207,-16.20,9470,20240805,4.33,11630,-15.05,20240523,9470,4.33,20240805,11790,-16.20,20231207,9470,4.33,20240805,3.34,N,072020,500,49 억,,169637,N,N,2,N,00,N
20241114,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,80,2,0.81,119666890,12129,25.73,9820,9910,9810,12760,6880,9820,9866.23,1.76,0,-1918,10133,9976,9883,9726,9633,9930,9680,50,2940,500,7070,10,1,9658687,956,16.42,0.96,12,0.13,603.00,10333.00,11790,20231207,-16.03,9470,20240805,4.54,11630,-14.88,20240523,9470,4.54,20240805,11790,-16.03,20231207,9470,4.54,20240805,3.34,N,072020,500,49 억,,169637,N,N,2,N,00,N
20241114,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9900,80,2,0.81,103154010,10458,22.18,9820,9910,9810,12760,6880,9820,9863.70,1.76,0,-1549,10133,9976,9883,9726,9633,9930,9680,50,2940,500,7070,10,1,9658687,956,16.42,0.96,12,0.11,603.00,10333.00,11790,20231207,-16.03,9470,20240805,4.54,11630,-14.88,20240523,9470,4.54,20240805,11790,-16.03,20231207,9470,4.54,20240805,3.34,N,072020,500,49 억,,169637,N,N,2,N,00,N
20241114,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9890,70,2,0.71,85362440,8658,18.36,9820,9910,9810,12760,6880,9820,9859.43,1.76,0,-1409,10133,9976,9883,9726,9633,9930,9680,50,2940,500,7070,10,1,9658687,955,16.40,0.96,12,0.09,603.00,10333.00,11790,20231207,-16.12,9470,20240805,4.44,11630,-14.96,20240523,9470,4.44,20240805,11790,-16.12,20231207,9470,4.44,20240805,3.34,N,072020,500,49 억,,169637,N,N,2,N,00,N
20241114,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9860,40,2,0.41,73345350,7442,15.79,9820,9910,9810,12760,6880,9820,9855.65,1.76,0,-1668,10133,9976,9883,9726,9633,9930,9680,50,2940,500,7070,10,1,9658687,952,16.35,0.95,12,0.08,603.00,10333.00,11790,20231207,-16.37,9470,20240805,4.12,11630,-15.22,20240523,9470,4.12,20240805,11790,-16.37,20231207,9470,4.12,20240805,3.34,N,072020,500,49 억,,169637,N,N,2,N,00,N
20241114,110617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,50,2,0.51,45820880,4652,9.87,9820,9910,9810,12760,6880,9820,9849.79,1.76,0,37,10133,9976,9883,9726,9633,9930,9680,50,2940,500,7070,10,1,9658687,953,16.37,0.96,12,0.05,603.00,10333.00,11790,20231207,-16.28,9470,20240805,4.22,11630,-15.13,20240523,9470,4.22,20240805,11790,-16.28,20231207,9470,4.22,20240805,3.34,N,072020,500,49 억,,169637,N,N,2,N,00,N
20241114,100636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,0,3,0.00,18143240,1847,3.92,9820,9840,9810,12760,6880,9820,9823.11,1.76,0,318,10133,9976,9883,9726,9633,9930,9680,50,2940,500,7070,10,1,9658687,948,16.29,0.95,12,0.02,603.00,10333.00,11790,20231207,-16.71,9470,20240805,3.70,11630,-15.56,20240523,9470,3.70,20240805,11790,-16.71,20231207,9470,3.70,20240805,3.34,N,072020,500,49 억,,169637,N,N,2,N,00,N
20241114,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,0,3,0.00,0,0,0.00,0,0,0,12760,6880,9820,0.00,1.76,0,0,10133,9976,9883,9726,9633,9930,9680,50,2940,500,7070,10,1,9658687,948,16.29,0.95,12,0.00,603.00,10333.00,11790,20231207,-16.71,9470,20240805,3.70,11630,-15.56,20240523,9470,3.70,20240805,11790,-16.71,20231207,9470,3.70,20240805,3.34,N,072020,500,49 억,,169637,N,N,2,N,00,N
20241113,160340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9820,-180,5,-1.80,463422420,46877,50.24,9900,10040,9790,13000,7000,10000,9885.92,1.77,0,-1032,10493,10246,10093,9846,9693,10170,9770,50,3000,500,7200,10,1,9658687,948,16.29,0.95,12,0.49,603.00,10333.00,11790,20231207,-16.71,9470,20240805,3.70,11630,-15.56,20240523,9470,3.70,20240805,11790,-16.71,20231207,9470,3.70,20240805,3.29,N,072020,500,49 억,,170659,N,N,2,N,00,N
20241113,150402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9830,-170,5,-1.70,429967710,43465,46.58,9900,10040,9790,13000,7000,10000,9892.27,1.77,0,-839,10493,10246,10093,9846,9693,10170,9770,50,3000,500,7200,10,1,9658687,949,16.30,0.95,12,0.45,603.00,10333.00,11790,20231207,-16.62,9470,20240805,3.80,11630,-15.48,20240523,9470,3.80,20240805,11790,-16.62,20231207,9470,3.80,20240805,3.29,N,072020,500,49 억,,170659,N,N,0,N,00,N
20241113,140359,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9880,-120,5,-1.20,356081030,35947,38.53,9900,10040,9820,13000,7000,10000,9905.72,1.77,0,-52,10493,10246,10093,9846,9693,10170,9770,50,3000,500,7200,10,1,9658687,954,16.38,0.96,12,0.37,603.00,10333.00,11790,20231207,-16.20,9470,20240805,4.33,11630,-15.05,20240523,9470,4.33,20240805,11790,-16.20,20231207,9470,4.33,20240805,3.29,N,072020,500,49 억,,170659,N,N,0,N,00,N
20241113,130356,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9870,-130,5,-1.30,310481330,31321,33.57,9900,10040,9860,13000,7000,10000,9912.88,1.77,0,335,10493,10246,10093,9846,9693,10170,9770,50,3000,500,7200,10,1,9658687,953,16.37,0.96,12,0.32,603.00,10333.00,11790,20231207,-16.28,9470,20240805,4.22,11630,-15.13,20240523,9470,4.22,20240805,11790,-16.28,20231207,9470,4.22,20240805,3.29,N,072020,500,49 억,,170659,N,N,0,N,00,N
20241113,120355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9910,-90,5,-0.90,260424560,26259,28.14,9900,10040,9860,13000,7000,10000,9917.54,1.77,0,534,10493,10246,10093,9846,9693,10170,9770,50,3000,500,7200,10,1,9658687,957,16.43,0.96,12,0.27,603.00,10333.00,11790,20231207,-15.95,9470,20240805,4.65,11630,-14.79,20240523,9470,4.65,20240805,11790,-15.95,20231207,9470,4.65,20240805,3.29,N,072020,500,49 억,,170659,N,N,0,N,00,N
20241113,110353,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9960,-40,5,-0.40,190131280,19151,20.53,9900,10040,9860,13000,7000,10000,9928.01,1.77,0,-293,10493,10246,10093,9846,9693,10170,9770,50,3000,500,7200,10,1,9658687,962,16.52,0.96,12,0.20,603.00,10333.00,11790,20231207,-15.52,9470,20240805,5.17,11630,-14.36,20240523,9470,5.17,20240805,11790,-15.52,20231207,9470,5.17,20240805,3.29,N,072020,500,49 억,,170659,N,N,0,N,00,N
20241113,100354,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9990,-10,5,-0.10,117440850,11811,12.66,9900,10040,9870,13000,7000,10000,9943.35,1.77,0,-1685,10493,10246,10093,9846,9693,10170,9770,50,3000,500,7200,10,1,9658687,965,16.57,0.97,12,0.12,603.00,10333.00,11790,20231207,-15.27,9470,20240805,5.49,11630,-14.10,20240523,9470,5.49,20240805,11790,-15.27,20231207,9470,5.49,20240805,3.29,N,072020,500,49 억,,170659,N,N,0,N,00,N
20241113,090347,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9930,-70,5,-0.70,15004500,1515,1.62,9900,9930,9900,13000,7000,10000,9903.96,1.77,0,223,10493,10246,10093,9846,9693,10170,9770,50,3000,500,7200,10,1,9658687,959,16.47,0.96,12,0.02,603.00,10333.00,11790,20231207,-15.78,9470,20240805,4.86,11630,-14.62,20240523,9470,4.86,20240805,11790,-15.78,20231207,9470,4.86,20240805,3.29,N,072020,500,49 억,,170659,N,N,0,N,00,N
20241112,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10000,-250,5,-2.44,940325030,93285,186.86,10270,10340,9940,13320,7180,10250,10080.14,1.95,0,-17510,10590,10420,10330,10160,10070,10375,10115,50,3070,500,7380,10,1,9658687,966,16.58,0.97,12,0.97,603.00,10333.00,11790,20231207,-15.18,9470,20240805,5.60,11630,-14.02,20240523,9470,5.60,20240805,11790,-15.18,20231207,9470,5.60,20240805,3.27,N,072020,500,49 억,,188260,N,N,1,N,00,N
20241112,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10040,-210,5,-2.05,913902520,90637,181.55,10270,10340,9950,13320,7180,10250,10083.10,1.95,0,-18603,10590,10420,10330,10160,10070,10375,10115,50,3070,500,7380,10,1,9658687,970,16.65,0.97,12,0.94,603.00,10333.00,11790,20231207,-14.84,9470,20240805,6.02,11630,-13.67,20240523,9470,6.02,20240805,11790,-14.84,20231207,9470,6.02,20240805,3.27,N,072020,500,49 억,,188260,N,N,1,N,00,N
20241112,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10030,-220,5,-2.15,693777270,68599,137.41,10270,10340,10000,13320,7180,10250,10113.51,1.95,0,-16929,10590,10420,10330,10160,10070,10375,10115,50,3070,500,7380,10,1,9658687,969,16.63,0.97,12,0.71,603.00,10333.00,11790,20231207,-14.93,9470,20240805,5.91,11630,-13.76,20240523,9470,5.91,20240805,11790,-14.93,20231207,9470,5.91,20240805,3.27,N,072020,500,49 억,,188260,N,N,1,N,00,N
20241112,130602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10050,-200,5,-1.95,626672610,61907,124.00,10270,10340,10030,13320,7180,10250,10122.80,1.95,0,-14263,10590,10420,10330,10160,10070,10375,10115,50,3070,500,7380,10,1,9658687,971,16.67,0.97,12,0.64,603.00,10333.00,11790,20231207,-14.76,9470,20240805,6.12,11630,-13.59,20240523,9470,6.12,20240805,11790,-14.76,20231207,9470,6.12,20240805,3.27,N,072020,500,49 억,,188260,N,N,1,N,00,N
20241112,120602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10070,-180,5,-1.76,562415090,55518,111.21,10270,10340,10060,13320,7180,10250,10130.32,1.95,0,-10864,10590,10420,10330,10160,10070,10375,10115,50,3070,500,7380,10,1,9658687,973,16.70,0.97,12,0.57,603.00,10333.00,11790,20231207,-14.59,9470,20240805,6.34,11630,-13.41,20240523,9470,6.34,20240805,11790,-14.59,20231207,9470,6.34,20240805,3.27,N,072020,500,49 억,,188260,N,N,1,N,00,N
20241112,110601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,-160,5,-1.56,518317500,51143,102.44,10270,10340,10090,13320,7180,10250,10134.67,1.95,0,-10201,10590,10420,10330,10160,10070,10375,10115,50,3070,500,7380,10,1,9658687,975,16.73,0.98,12,0.53,603.00,10333.00,11790,20231207,-14.42,9470,20240805,6.55,11630,-13.24,20240523,9470,6.55,20240805,11790,-14.42,20231207,9470,6.55,20240805,3.27,N,072020,500,49 억,,188260,N,N,1,N,00,N
20241112,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10130,-120,5,-1.17,438893210,43283,86.70,10270,10340,10090,13320,7180,10250,10140.08,1.95,0,-7237,10590,10420,10330,10160,10070,10375,10115,50,3070,500,7380,10,1,9658687,978,16.80,0.98,12,0.45,603.00,10333.00,11790,20231207,-14.08,9470,20240805,6.97,11630,-12.90,20240523,9470,6.97,20240805,11790,-14.08,20231207,9470,6.97,20240805,3.27,N,072020,500,49 억,,188260,N,N,1,N,00,N
20241112,090559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10200,-50,5,-0.49,32166030,3147,6.30,10270,10340,10200,13320,7180,10250,10221.15,1.95,0,-2607,10590,10420,10330,10160,10070,10375,10115,50,3070,500,7380,10,1,9658687,985,16.92,0.99,12,0.03,603.00,10333.00,11790,20231207,-13.49,9470,20240805,7.71,11630,-12.30,20240523,9470,7.71,20240805,11790,-13.49,20231207,9470,7.71,20240805,3.27,N,072020,500,49 억,,188260,N,N,1,N,00,N
20241111,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10250,-260,5,-2.47,512658110,49695,185.45,10500,10500,10240,13660,7360,10510,10316.10,2.06,0,-10450,10656,10582,10536,10462,10416,10620,10500,50,3150,500,7560,10,1,9658687,990,17.00,0.99,12,0.51,603.00,10333.00,11790,20231207,-13.06,9470,20240805,8.24,11630,-11.87,20240523,9470,8.24,20240805,11790,-13.06,20231207,9470,8.24,20240805,3.23,N,072020,500,49 억,,198548,N,N,1,N,00,N
20241111,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10270,-240,5,-2.28,474475410,45972,171.56,10500,10500,10240,13660,7360,10510,10320.97,2.06,0,-10049,10656,10582,10536,10462,10416,10620,10500,50,3150,500,7560,10,1,9658687,992,17.03,0.99,12,0.48,603.00,10333.00,11790,20231207,-12.89,9470,20240805,8.45,11630,-11.69,20240523,9470,8.45,20240805,11790,-12.89,20231207,9470,8.45,20240805,3.23,N,072020,500,49 억,,198548,N,N,2,N,00,N
20241111,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10280,-230,5,-2.19,440025200,42617,159.04,10500,10500,10240,13660,7360,10510,10325.11,2.06,0,-9615,10656,10582,10536,10462,10416,10620,10500,50,3150,500,7560,10,1,9658687,993,17.05,0.99,12,0.44,603.00,10333.00,11790,20231207,-12.81,9470,20240805,8.55,11630,-11.61,20240523,9470,8.55,20240805,11790,-12.81,20231207,9470,8.55,20240805,3.23,N,072020,500,49 억,,198548,N,N,2,N,00,N
20241111,130601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10280,-230,5,-2.19,400421860,38761,144.65,10500,10500,10240,13660,7360,10510,10330.53,2.06,0,-9536,10656,10582,10536,10462,10416,10620,10500,50,3150,500,7560,10,1,9658687,993,17.05,0.99,12,0.40,603.00,10333.00,11790,20231207,-12.81,9470,20240805,8.55,11630,-11.61,20240523,9470,8.55,20240805,11790,-12.81,20231207,9470,8.55,20240805,3.23,N,072020,500,49 억,,198548,N,N,2,N,00,N
20241111,120558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10280,-230,5,-2.19,339722850,32845,122.57,10500,10500,10270,13660,7360,10510,10343.21,2.06,0,-8554,10656,10582,10536,10462,10416,10620,10500,50,3150,500,7560,10,1,9658687,993,17.05,0.99,12,0.34,603.00,10333.00,11790,20231207,-12.81,9470,20240805,8.55,11630,-11.61,20240523,9470,8.55,20240805,11790,-12.81,20231207,9470,8.55,20240805,3.23,N,072020,500,49 억,,198548,N,N,2,N,00,N
20241111,110558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10300,-210,5,-2.00,289408020,27960,104.34,10500,10500,10270,13660,7360,10510,10350.79,2.06,0,-5096,10656,10582,10536,10462,10416,10620,10500,50,3150,500,7560,10,1,9658687,995,17.08,1.00,12,0.29,603.00,10333.00,11790,20231207,-12.64,9470,20240805,8.76,11630,-11.44,20240523,9470,8.76,20240805,11790,-12.64,20231207,9470,8.76,20240805,3.23,N,072020,500,49 억,,198548,N,N,2,N,00,N
20241111,100556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10280,-230,5,-2.19,187176720,18040,67.32,10500,10500,10270,13660,7360,10510,10375.65,2.06,0,-3869,10656,10582,10536,10462,10416,10620,10500,50,3150,500,7560,10,1,9658687,993,17.05,0.99,12,0.19,603.00,10333.00,11790,20231207,-12.81,9470,20240805,8.55,11630,-11.61,20240523,9470,8.55,20240805,11790,-12.81,20231207,9470,8.55,20240805,3.23,N,072020,500,49 억,,198548,N,N,2,N,00,N
20241111,090553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10450,-60,5,-0.57,23448280,2237,8.35,10500,10500,10440,13660,7360,10510,10482.02,2.06,0,-70,10656,10582,10536,10462,10416,10620,10500,50,3150,500,7560,10,1,9658687,1009,17.33,1.01,12,0.02,603.00,10333.00,11790,20231207,-11.37,9470,20240805,10.35,11630,-10.15,20240523,9470,10.35,20240805,11790,-11.37,20231207,9470,10.35,20240805,3.23,N,072020,500,49 억,,198548,N,N,2,N,00,N
20241108,160550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10510,30,2,0.29,278473100,26438,80.49,10490,10610,10490,13620,7340,10480,10533.06,2.04,0,1018,10666,10572,10476,10382,10286,10525,10335,50,3140,500,7540,10,1,9658687,1015,17.43,1.02,12,0.27,603.00,10333.00,11790,20231207,-10.86,9470,20240805,10.98,11630,-9.63,20240523,9470,10.98,20240805,11790,-10.86,20231207,9470,10.98,20240805,3.25,N,072020,500,49 억,,196947,N,N,2,N,00,N
20241108,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10510,30,2,0.29,250754090,23799,72.46,10490,10610,10490,13620,7340,10480,10536.33,2.04,0,1193,10666,10572,10476,10382,10286,10525,10335,50,3140,500,7540,10,1,9658687,1015,17.43,1.02,12,0.25,603.00,10333.00,11790,20231207,-10.86,9470,20240805,10.98,11630,-9.63,20240523,9470,10.98,20240805,11790,-10.86,20231207,9470,10.98,20240805,3.25,N,072020,500,49 억,,196947,N,N,0,N,00,N
20241108,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10550,70,2,0.67,217642670,20650,62.87,10490,10610,10490,13620,7340,10480,10539.60,2.04,0,351,10666,10572,10476,10382,10286,10525,10335,50,3140,500,7540,10,1,9658687,1019,17.50,1.02,12,0.21,603.00,10333.00,11790,20231207,-10.52,9470,20240805,11.40,11630,-9.29,20240523,9470,11.40,20240805,11790,-10.52,20231207,9470,11.40,20240805,3.25,N,072020,500,49 억,,196947,N,N,0,N,00,N
20241108,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10530,50,2,0.48,180473210,17123,52.13,10490,10610,10490,13620,7340,10480,10539.81,2.04,0,423,10666,10572,10476,10382,10286,10525,10335,50,3140,500,7540,10,1,9658687,1017,17.46,1.02,12,0.18,603.00,10333.00,11790,20231207,-10.69,9470,20240805,11.19,11630,-9.46,20240523,9470,11.19,20240805,11790,-10.69,20231207,9470,11.19,20240805,3.25,N,072020,500,49 억,,196947,N,N,0,N,00,N
20241108,120556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10520,40,2,0.38,141204470,13393,40.78,10490,10610,10490,13620,7340,10480,10543.15,2.04,0,1022,10666,10572,10476,10382,10286,10525,10335,50,3140,500,7540,10,1,9658687,1016,17.45,1.02,12,0.14,603.00,10333.00,11790,20231207,-10.77,9470,20240805,11.09,11630,-9.54,20240523,9470,11.09,20240805,11790,-10.77,20231207,9470,11.09,20240805,3.25,N,072020,500,49 억,,196947,N,N,0,N,00,N
20241108,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10520,40,2,0.38,120902940,11464,34.90,10490,10610,10490,13620,7340,10480,10546.31,2.04,0,1215,10666,10572,10476,10382,10286,10525,10335,50,3140,500,7540,10,1,9658687,1016,17.45,1.02,12,0.12,603.00,10333.00,11790,20231207,-10.77,9470,20240805,11.09,11630,-9.54,20240523,9470,11.09,20240805,11790,-10.77,20231207,9470,11.09,20240805,3.25,N,072020,500,49 억,,196947,N,N,0,N,00,N
20241108,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10530,50,2,0.48,99732190,9453,28.78,10490,10610,10490,13620,7340,10480,10550.32,2.04,0,1383,10666,10572,10476,10382,10286,10525,10335,50,3140,500,7540,10,1,9658687,1017,17.46,1.02,12,0.10,603.00,10333.00,11790,20231207,-10.69,9470,20240805,11.19,11630,-9.46,20240523,9470,11.19,20240805,11790,-10.69,20231207,9470,11.19,20240805,3.25,N,072020,500,49 억,,196947,N,N,0,N,00,N
20241108,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,110,2,1.05,18170890,1719,5.23,10490,10590,10490,13620,7340,10480,10570.62,2.04,0,-15,10666,10572,10476,10382,10286,10525,10335,50,3140,500,7540,10,1,9658687,1023,17.56,1.02,12,0.02,603.00,10333.00,11790,20231207,-10.18,9470,20240805,11.83,11630,-8.94,20240523,9470,11.83,20240805,11790,-10.18,20231207,9470,11.83,20240805,3.25,N,072020,500,49 억,,196947,N,N,0,N,00,N
20241107,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10480,-80,5,-0.76,340384200,32519,49.25,10570,10570,10380,13720,7400,10560,10467.20,2.03,0,1150,10793,10676,10583,10466,10373,10630,10420,50,3160,500,7600,10,1,9658687,1012,17.38,1.01,12,0.34,603.00,10333.00,11790,20231207,-11.11,9470,20240805,10.67,11630,-9.89,20240523,9470,10.67,20240805,11790,-11.11,20231207,9470,10.67,20240805,3.19,N,072020,500,49 억,,195787,N,N,0,N,00,N
20241107,150553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10490,-70,5,-0.66,329836580,31513,47.73,10570,10570,10380,13720,7400,10560,10466.68,2.03,0,1278,10793,10676,10583,10466,10373,10630,10420,50,3160,500,7600,10,1,9658687,1013,17.40,1.02,12,0.33,603.00,10333.00,11790,20231207,-11.03,9470,20240805,10.77,11630,-9.80,20240523,9470,10.77,20240805,11790,-11.03,20231207,9470,10.77,20240805,3.19,N,072020,500,49 억,,195787,N,N,0,N,00,N
20241107,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10510,-50,5,-0.47,309220120,29547,44.75,10570,10570,10380,13720,7400,10560,10465.36,2.03,0,1335,10793,10676,10583,10466,10373,10630,10420,50,3160,500,7600,10,1,9658687,1015,17.43,1.02,12,0.31,603.00,10333.00,11790,20231207,-10.86,9470,20240805,10.98,11630,-9.63,20240523,9470,10.98,20240805,11790,-10.86,20231207,9470,10.98,20240805,3.19,N,072020,500,49 억,,195787,N,N,0,N,00,N
20241107,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10510,-50,5,-0.47,304276430,29076,44.04,10570,10570,10380,13720,7400,10560,10464.87,2.03,0,1584,10793,10676,10583,10466,10373,10630,10420,50,3160,500,7600,10,1,9658687,1015,17.43,1.02,12,0.30,603.00,10333.00,11790,20231207,-10.86,9470,20240805,10.98,11630,-9.63,20240523,9470,10.98,20240805,11790,-10.86,20231207,9470,10.98,20240805,3.19,N,072020,500,49 억,,195787,N,N,0,N,00,N
20241107,120554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10500,-60,5,-0.57,292450270,27950,42.33,10570,10570,10380,13720,7400,10560,10463.34,2.03,0,1668,10793,10676,10583,10466,10373,10630,10420,50,3160,500,7600,10,1,9658687,1014,17.41,1.02,12,0.29,603.00,10333.00,11790,20231207,-10.94,9470,20240805,10.88,11630,-9.72,20240523,9470,10.88,20240805,11790,-10.94,20231207,9470,10.88,20240805,3.19,N,072020,500,49 억,,195787,N,N,0,N,00,N
20241107,110553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10470,-90,5,-0.85,228369620,21828,33.06,10570,10570,10380,13720,7400,10560,10462.23,2.03,0,1519,10793,10676,10583,10466,10373,10630,10420,50,3160,500,7600,10,1,9658687,1011,17.36,1.01,12,0.23,603.00,10333.00,11790,20231207,-11.20,9470,20240805,10.56,11630,-9.97,20240523,9470,10.56,20240805,11790,-11.20,20231207,9470,10.56,20240805,3.19,N,072020,500,49 억,,195787,N,N,0,N,00,N
20241107,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10480,-80,5,-0.76,190974820,18260,27.66,10570,10570,10380,13720,7400,10560,10458.64,2.03,0,2538,10793,10676,10583,10466,10373,10630,10420,50,3160,500,7600,10,1,9658687,1012,17.38,1.01,12,0.19,603.00,10333.00,11790,20231207,-11.11,9470,20240805,10.67,11630,-9.89,20240523,9470,10.67,20240805,11790,-11.11,20231207,9470,10.67,20240805,3.19,N,072020,500,49 억,,195787,N,N,0,N,00,N
20241107,090553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10420,-140,5,-1.33,89965450,8612,13.04,10570,10570,10380,13720,7400,10560,10446.52,2.03,0,4703,10793,10676,10583,10466,10373,10630,10420,50,3160,500,7600,10,1,9658687,1006,17.28,1.01,12,0.09,603.00,10333.00,11790,20231207,-11.62,9470,20240805,10.03,11630,-10.40,20240523,9470,10.03,20240805,11790,-11.62,20231207,9470,10.03,20240805,3.19,N,072020,500,49 억,,195787,N,N,0,N,00,N
20241106,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10560,-70,5,-0.66,696099020,65720,120.49,10590,10700,10490,13810,7450,10630,10591.89,1.97,0,5823,10890,10760,10650,10520,10410,10825,10585,50,3180,500,7650,10,1,9658687,1020,17.51,1.02,12,0.68,603.00,10333.00,12790,20231030,-17.44,9470,20240805,11.51,11630,-9.20,20240523,9470,11.51,20240805,11790,-10.43,20231207,9470,11.51,20240805,3.14,N,072020,500,49 억,,189924,N,N,0,N,00,N
20241106,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10570,-60,5,-0.56,682106740,64394,118.06,10590,10700,10490,13810,7450,10630,10592.71,1.97,0,5168,10890,10760,10650,10520,10410,10825,10585,50,3180,500,7650,10,1,9658687,1021,17.53,1.02,12,0.67,603.00,10333.00,12790,20231030,-17.36,9470,20240805,11.62,11630,-9.11,20240523,9470,11.62,20240805,11790,-10.35,20231207,9470,11.62,20240805,3.14,N,072020,500,49 억,,189924,N,N,0,N,00,N
20241106,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10550,-80,5,-0.75,602298750,56813,104.16,10590,10700,10490,13810,7450,10630,10601.42,1.97,0,2959,10890,10760,10650,10520,10410,10825,10585,50,3180,500,7650,10,1,9658687,1019,17.50,1.02,12,0.59,603.00,10333.00,12790,20231030,-17.51,9470,20240805,11.40,11630,-9.29,20240523,9470,11.40,20240805,11790,-10.52,20231207,9470,11.40,20240805,3.14,N,072020,500,49 억,,189924,N,N,0,N,00,N
20241106,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10540,-90,5,-0.85,474584230,44670,81.90,10590,10700,10520,13810,7450,10630,10624.23,1.97,0,1584,10890,10760,10650,10520,10410,10825,10585,50,3180,500,7650,10,1,9658687,1018,17.48,1.02,12,0.46,603.00,10333.00,12790,20231030,-17.59,9470,20240805,11.30,11630,-9.37,20240523,9470,11.30,20240805,11790,-10.60,20231207,9470,11.30,20240805,3.14,N,072020,500,49 억,,189924,N,N,0,N,00,N
20241106,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10610,-20,5,-0.19,335886400,31548,57.84,10590,10700,10590,13810,7450,10630,10646.84,1.97,0,2243,10890,10760,10650,10520,10410,10825,10585,50,3180,500,7650,10,1,9658687,1025,17.60,1.03,12,0.33,603.00,10333.00,12790,20231030,-17.04,9470,20240805,12.04,11630,-8.77,20240523,9470,12.04,20240805,11790,-10.01,20231207,9470,12.04,20240805,3.14,N,072020,500,49 억,,189924,N,N,0,N,00,N
20241106,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10650,20,2,0.19,155467260,14632,26.83,10590,10680,10590,13810,7450,10630,10625.15,1.97,0,2957,10890,10760,10650,10520,10410,10825,10585,50,3180,500,7650,10,1,9658687,1029,17.66,1.03,12,0.15,603.00,10333.00,12790,20231030,-16.73,9470,20240805,12.46,11630,-8.43,20240523,9470,12.46,20240805,11790,-9.67,20231207,9470,12.46,20240805,3.14,N,072020,500,49 억,,189924,N,N,0,N,00,N
20241106,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10650,20,2,0.19,124949440,11767,21.57,10590,10680,10590,13810,7450,10630,10618.63,1.97,0,4012,10890,10760,10650,10520,10410,10825,10585,50,3180,500,7650,10,1,9658687,1029,17.66,1.03,12,0.12,603.00,10333.00,12790,20231030,-16.73,9470,20240805,12.46,11630,-8.43,20240523,9470,12.46,20240805,11790,-9.67,20231207,9470,12.46,20240805,3.14,N,072020,500,49 억,,189924,N,N,0,N,00,N
20241106,090559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10600,-30,5,-0.28,56323550,5308,9.73,10590,10650,10590,13810,7450,10630,10611.07,1.97,0,3089,10890,10760,10650,10520,10410,10825,10585,50,3180,500,7650,10,1,9658687,1024,17.58,1.03,12,0.05,603.00,10333.00,12790,20231030,-17.12,9470,20240805,11.93,11630,-8.86,20240523,9470,11.93,20240805,11790,-10.09,20231207,9470,11.93,20240805,3.14,N,072020,500,49 억,,189924,N,N,0,N,00,N
20241105,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10630,40,2,0.38,579398560,54389,122.34,10550,10780,10540,13760,7420,10590,10652.87,1.90,0,6340,10730,10660,10580,10510,10430,10620,10470,50,3170,500,7620,10,1,9658687,1027,17.63,1.03,12,0.56,603.00,10333.00,12790,20231027,-16.89,9470,20240805,12.25,11630,-8.60,20240523,9470,12.25,20240805,11790,-9.84,20231207,9470,12.25,20240805,3.11,N,072020,500,49 억,,183228,N,N,0,N,00,N
20241105,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10670,80,2,0.76,542142040,50886,114.46,10550,10780,10540,13760,7420,10590,10654.05,1.90,0,6026,10730,10660,10580,10510,10430,10620,10470,50,3170,500,7620,10,1,9658687,1031,17.69,1.03,12,0.53,603.00,10333.00,12790,20231027,-16.58,9470,20240805,12.67,11630,-8.25,20240523,9470,12.67,20240805,11790,-9.50,20231207,9470,12.67,20240805,3.11,N,072020,500,49 억,,183228,N,N,0,N,00,N
20241105,140550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10680,90,2,0.85,478477390,44920,101.04,10550,10780,10540,13760,7420,10590,10651.77,1.90,0,4400,10730,10660,10580,10510,10430,10620,10470,50,3170,500,7620,10,1,9658687,1032,17.71,1.03,12,0.47,603.00,10333.00,12790,20231027,-16.50,9470,20240805,12.78,11630,-8.17,20240523,9470,12.78,20240805,11790,-9.41,20231207,9470,12.78,20240805,3.11,N,072020,500,49 억,,183228,N,N,0,N,00,N
20241105,130551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10630,40,2,0.38,202159150,19070,42.89,10550,10650,10540,13760,7420,10590,10600.90,1.90,0,-16,10730,10660,10580,10510,10430,10620,10470,50,3170,500,7620,10,1,9658687,1027,17.63,1.03,12,0.20,603.00,10333.00,12790,20231027,-16.89,9470,20240805,12.25,11630,-8.60,20240523,9470,12.25,20240805,11790,-9.84,20231207,9470,12.25,20240805,3.11,N,072020,500,49 억,,183228,N,N,0,N,00,N
20241105,120547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10600,10,2,0.09,175544650,16564,37.26,10550,10650,10540,13760,7420,10590,10597.96,1.90,0,-60,10730,10660,10580,10510,10430,10620,10470,50,3170,500,7620,10,1,9658687,1024,17.58,1.03,12,0.17,603.00,10333.00,12790,20231027,-17.12,9470,20240805,11.93,11630,-8.86,20240523,9470,11.93,20240805,11790,-10.09,20231207,9470,11.93,20240805,3.11,N,072020,500,49 억,,183228,N,N,0,N,00,N
20241105,110539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10620,30,2,0.28,111699430,10538,23.70,10550,10650,10540,13760,7420,10590,10599.68,1.90,0,-268,10730,10660,10580,10510,10430,10620,10470,50,3170,500,7620,10,1,9658687,1026,17.61,1.03,12,0.11,603.00,10333.00,12790,20231027,-16.97,9470,20240805,12.14,11630,-8.68,20240523,9470,12.14,20240805,11790,-9.92,20231207,9470,12.14,20240805,3.11,N,072020,500,49 억,,183228,N,N,0,N,00,N
20241105,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10600,10,2,0.09,71816780,6780,15.25,10550,10650,10540,13760,7420,10590,10592.45,1.90,0,-251,10730,10660,10580,10510,10430,10620,10470,50,3170,500,7620,10,1,9658687,1024,17.58,1.03,12,0.07,603.00,10333.00,12790,20231027,-17.12,9470,20240805,11.93,11630,-8.86,20240523,9470,11.93,20240805,11790,-10.09,20231207,9470,11.93,20240805,3.11,N,072020,500,49 억,,183228,N,N,0,N,00,N
20241105,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,0,3,0.00,5446630,516,1.16,10550,10590,10550,13760,7420,10590,10555.48,1.90,0,-10,10730,10660,10580,10510,10430,10620,10470,50,3170,500,7620,10,1,9658687,1023,17.56,1.02,12,0.01,603.00,10333.00,12790,20231027,-17.20,9470,20240805,11.83,11630,-8.94,20240523,9470,11.83,20240805,11790,-10.18,20231207,9470,11.83,20240805,3.11,N,072020,500,49 억,,183228,N,N,0,N,00,N
20241104,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,0,3,0.00,454816440,43025,74.63,10640,10650,10500,13760,7420,10590,10570.90,1.88,0,903,10810,10700,10570,10460,10330,10710,10470,50,3170,500,7620,10,1,9658687,1023,17.56,1.02,12,0.45,603.00,10333.00,12790,20231027,-17.20,9470,20240805,11.83,11630,-8.94,20240523,9470,11.83,20240805,11790,-10.18,20231207,9470,11.83,20240805,3.08,N,072020,500,49 억,,181856,N,N,6,N,00,N
20241104,150551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10570,-20,5,-0.19,417343780,39480,68.48,10640,10650,10500,13760,7420,10590,10570.93,1.88,0,737,10810,10700,10570,10460,10330,10710,10470,50,3170,500,7620,10,1,9658687,1021,17.53,1.02,12,0.41,603.00,10333.00,12790,20231027,-17.36,9470,20240805,11.62,11630,-9.11,20240523,9470,11.62,20240805,11790,-10.35,20231207,9470,11.62,20240805,3.08,N,072020,500,49 억,,181856,N,N,6,N,00,N
20241104,140543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10570,-20,5,-0.19,395195420,37384,64.85,10640,10650,10500,13760,7420,10590,10571.16,1.88,0,583,10810,10700,10570,10460,10330,10710,10470,50,3170,500,7620,10,1,9658687,1021,17.53,1.02,12,0.39,603.00,10333.00,12790,20231027,-17.36,9470,20240805,11.62,11630,-9.11,20240523,9470,11.62,20240805,11790,-10.35,20231207,9470,11.62,20240805,3.08,N,072020,500,49 억,,181856,N,N,6,N,00,N
20241104,130529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10550,-40,5,-0.38,375292270,35499,61.58,10640,10650,10500,13760,7420,10590,10571.82,1.88,0,236,10810,10700,10570,10460,10330,10710,10470,50,3170,500,7620,10,1,9658687,1019,17.50,1.02,12,0.37,603.00,10333.00,12790,20231027,-17.51,9470,20240805,11.40,11630,-9.29,20240523,9470,11.40,20240805,11790,-10.52,20231207,9470,11.40,20240805,3.08,N,072020,500,49 억,,181856,N,N,6,N,00,N
20241104,120535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10550,-40,5,-0.38,337720300,31937,55.40,10640,10650,10500,13760,7420,10590,10574.49,1.88,0,248,10810,10700,10570,10460,10330,10710,10470,50,3170,500,7620,10,1,9658687,1019,17.50,1.02,12,0.33,603.00,10333.00,12790,20231027,-17.51,9470,20240805,11.40,11630,-9.29,20240523,9470,11.40,20240805,11790,-10.52,20231207,9470,11.40,20240805,3.08,N,072020,500,49 억,,181856,N,N,6,N,00,N
20241104,110532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10580,-10,5,-0.09,282948210,26747,46.40,10640,10650,10500,13760,7420,10590,10578.62,1.88,0,83,10810,10700,10570,10460,10330,10710,10470,50,3170,500,7620,10,1,9658687,1022,17.55,1.02,12,0.28,603.00,10333.00,12790,20231027,-17.28,9470,20240805,11.72,11630,-9.03,20240523,9470,11.72,20240805,11790,-10.26,20231207,9470,11.72,20240805,3.08,N,072020,500,49 억,,181856,N,N,6,N,00,N
20241104,100525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10570,-20,5,-0.19,163872530,15499,26.89,10640,10650,10500,13760,7420,10590,10572.91,1.88,0,-858,10810,10700,10570,10460,10330,10710,10470,50,3170,500,7620,10,1,9658687,1021,17.53,1.02,12,0.16,603.00,10333.00,12790,20231027,-17.36,9470,20240805,11.62,11630,-9.11,20240523,9470,11.62,20240805,11790,-10.35,20231207,9470,11.62,20240805,3.08,N,072020,500,49 억,,181856,N,N,6,N,00,N
20241104,090531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10560,-30,5,-0.28,59161460,5592,9.70,10640,10650,10500,13760,7420,10590,10579.33,1.88,0,451,10810,10700,10570,10460,10330,10710,10470,50,3170,500,7620,10,1,9658687,1020,17.51,1.02,12,0.06,603.00,10333.00,12790,20231027,-17.44,9470,20240805,11.51,11630,-9.20,20240523,9470,11.51,20240805,11790,-10.43,20231207,9470,11.51,20240805,3.08,N,072020,500,49 억,,181856,N,N,6,N,00,N
20241101,160514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,-20,5,-0.19,603393000,56864,20.97,10590,10680,10440,13790,7430,10610,10611.17,1.85,0,2649,11223,10916,10743,10436,10263,10830,10350,50,3180,500,7630,10,1,9658687,1023,17.56,1.02,12,0.59,603.00,10333.00,13150,20231025,-19.47,9470,20240805,11.83,11630,-8.94,20240523,9470,11.83,20240805,11790,-10.18,20231207,9470,11.83,20240805,3.20,N,072020,500,49 억,,179136,N,N,6,N,00,N
20241101,150526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10660,50,2,0.47,555585860,52359,19.31,10590,10680,10440,13790,7430,10610,10611.09,1.85,0,1997,11223,10916,10743,10436,10263,10830,10350,50,3180,500,7630,10,1,9658687,1030,17.68,1.03,12,0.54,603.00,10333.00,13150,20231025,-18.94,9470,20240805,12.57,11630,-8.34,20240523,9470,12.57,20240805,11790,-9.58,20231207,9470,12.57,20240805,3.20,N,072020,500,49 억,,179136,N,N,5,N,00,N
20241101,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,-20,5,-0.19,498148510,46960,17.32,10590,10680,10440,13790,7430,10610,10607.93,1.85,0,2400,11223,10916,10743,10436,10263,10830,10350,50,3180,500,7630,10,1,9658687,1023,17.56,1.02,12,0.49,603.00,10333.00,13150,20231025,-19.47,9470,20240805,11.83,11630,-8.94,20240523,9470,11.83,20240805,11790,-10.18,20231207,9470,11.83,20240805,3.20,N,072020,500,49 억,,179136,N,N,5,N,00,N
20241101,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10650,40,2,0.38,456353710,43025,15.87,10590,10680,10440,13790,7430,10610,10606.71,1.85,0,2374,11223,10916,10743,10436,10263,10830,10350,50,3180,500,7630,10,1,9658687,1029,17.66,1.03,12,0.45,603.00,10333.00,13150,20231025,-19.01,9470,20240805,12.46,11630,-8.43,20240523,9470,12.46,20240805,11790,-9.67,20231207,9470,12.46,20240805,3.20,N,072020,500,49 억,,179136,N,N,5,N,00,N
20241101,120612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,-20,5,-0.19,377471610,35611,13.13,10590,10680,10440,13790,7430,10610,10599.86,1.85,0,328,11223,10916,10743,10436,10263,10830,10350,50,3180,500,7630,10,1,9658687,1023,17.56,1.02,12,0.37,603.00,10333.00,13150,20231025,-19.47,9470,20240805,11.83,11630,-8.94,20240523,9470,11.83,20240805,11790,-10.18,20231207,9470,11.83,20240805,3.20,N,072020,500,49 억,,179136,N,N,5,N,00,N
20241101,110610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10560,-50,5,-0.47,365667350,34495,12.72,10590,10680,10440,13790,7430,10610,10600.59,1.85,0,391,11223,10916,10743,10436,10263,10830,10350,50,3180,500,7630,10,1,9658687,1020,17.51,1.02,12,0.36,603.00,10333.00,13150,20231025,-19.70,9470,20240805,11.51,11630,-9.20,20240523,9470,11.51,20240805,11790,-10.43,20231207,9470,11.51,20240805,3.20,N,072020,500,49 억,,179136,N,N,5,N,00,N
20241101,100612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10580,-30,5,-0.28,294328330,27749,10.23,10590,10680,10440,13790,7430,10610,10606.81,1.85,0,2053,11223,10916,10743,10436,10263,10830,10350,50,3180,500,7630,10,1,9658687,1022,17.55,1.02,12,0.29,603.00,10333.00,13150,20231025,-19.54,9470,20240805,11.72,11630,-9.03,20240523,9470,11.72,20240805,11790,-10.26,20231207,9470,11.72,20240805,3.20,N,072020,500,49 억,,179136,N,N,5,N,00,N
20241101,090610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10660,50,2,0.47,116047910,10952,4.04,10590,10670,10440,13790,7430,10610,10596.03,1.85,0,2731,11223,10916,10743,10436,10263,10830,10350,50,3180,500,7630,10,1,9658687,1030,17.68,1.03,12,0.11,603.00,10333.00,13150,20231025,-18.94,9470,20240805,12.57,11630,-8.34,20240523,9470,12.57,20240805,11790,-9.58,20231207,9470,12.57,20240805,3.20,N,072020,500,49 억,,179136,N,N,5,N,00,N