KissMeData/086820/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
20231229,160743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,848586740,44154,61.09,19180,19580,18990,25050,13490,19270,19216.98,1.48,2181,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,120858,N,N,1,N,00,N
20231229,150739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,848586740,44154,61.09,19180,19580,18990,25050,13490,19270,19216.98,1.48,2181,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,120858,N,N,1,N,00,N
20231229,140739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,848586740,44154,61.09,19180,19580,18990,25050,13490,19270,19216.98,1.48,2181,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,120858,N,N,1,N,00,N
20231229,130739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,848586740,44154,61.09,19180,19580,18990,25050,13490,19270,19216.98,1.48,2181,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,120858,N,N,1,N,00,N
20231229,120741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,848586740,44154,61.09,19180,19580,18990,25050,13490,19270,19216.98,1.48,2181,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,120858,N,N,1,N,00,N
20231229,110708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,848586740,44154,61.09,19180,19580,18990,25050,13490,19270,19216.98,1.48,2181,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,120858,N,N,1,N,00,N
20231229,100714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,848586740,44154,61.09,19180,19580,18990,25050,13490,19270,19216.98,1.48,2181,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,120858,N,N,1,N,00,N
20231229,090715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,848586740,44154,61.09,19180,19580,18990,25050,13490,19270,19216.98,1.48,2181,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,120858,N,N,1,N,00,N
20231228,160707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,120,2,0.62,842479850,43839,60.65,19180,19580,18990,25050,13490,19270,19216.98,1.46,0,3842,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1579,-19.51,3.61,12,0.54,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.39,N,086820,500,40 억,,118677,N,N,1,N,00,N
20231228,150713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19260,-10,5,-0.05,783810980,40807,56.46,19180,19580,18990,25050,13490,19270,19207.76,1.46,0,3338,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1568,-19.38,3.58,12,0.50,-994.00,5376.00,24050,20231220,-19.92,9210,20230726,109.12,24050,-19.92,20231220,9210,109.12,20230726,24050,-19.92,20231220,9210,109.12,20230726,1.39,N,086820,500,40 억,,118677,N,N,0,N,00,N
20231228,140706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19180,-90,5,-0.47,713554270,37160,51.41,19180,19580,18990,25050,13490,19270,19202.21,1.46,0,2089,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1562,-19.30,3.57,12,0.46,-994.00,5376.00,24050,20231220,-20.25,9210,20230726,108.25,24050,-20.25,20231220,9210,108.25,20230726,24050,-20.25,20231220,9210,108.25,20230726,1.39,N,086820,500,40 억,,118677,N,N,0,N,00,N
20231228,130706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19170,-100,5,-0.52,659797180,34352,47.53,19180,19580,18990,25050,13490,19270,19206.95,1.46,0,758,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1561,-19.29,3.57,12,0.42,-994.00,5376.00,24050,20231220,-20.29,9210,20230726,108.14,24050,-20.29,20231220,9210,108.14,20230726,24050,-20.29,20231220,9210,108.14,20230726,1.39,N,086820,500,40 억,,118677,N,N,0,N,00,N
20231228,120709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19090,-180,5,-0.93,566587670,29474,40.78,19180,19580,18990,25050,13490,19270,19223.30,1.46,0,-2246,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1555,-19.21,3.55,12,0.36,-994.00,5376.00,24050,20231220,-20.62,9210,20230726,107.27,24050,-20.62,20231220,9210,107.27,20230726,24050,-20.62,20231220,9210,107.27,20230726,1.39,N,086820,500,40 억,,118677,N,N,0,N,00,N
20231228,110710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19210,-60,5,-0.31,455726460,23674,32.75,19180,19580,18990,25050,13490,19270,19250.08,1.46,0,-2093,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1564,-19.33,3.57,12,0.29,-994.00,5376.00,24050,20231220,-20.12,9210,20230726,108.58,24050,-20.12,20231220,9210,108.58,20230726,24050,-20.12,20231220,9210,108.58,20230726,1.39,N,086820,500,40 억,,118677,N,N,0,N,00,N
20231228,100706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19180,-90,5,-0.47,368905940,19164,26.52,19180,19580,18990,25050,13490,19270,19249.94,1.46,0,-2557,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1562,-19.30,3.57,12,0.24,-994.00,5376.00,24050,20231220,-20.25,9210,20230726,108.25,24050,-20.25,20231220,9210,108.25,20230726,24050,-20.25,20231220,9210,108.25,20230726,1.39,N,086820,500,40 억,,118677,N,N,0,N,00,N
20231228,090707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19430,160,2,0.83,96692730,5025,6.95,19180,19440,19040,25050,13490,19270,19242.33,1.46,0,1310,20463,19866,19233,18636,18003,20165,18935,41,5780,500,13870,10,1,8143426,1582,-19.55,3.61,12,0.06,-994.00,5376.00,24050,20231220,-19.21,9210,20230726,110.97,24050,-19.21,20231220,9210,110.97,20230726,24050,-19.21,20231220,9210,110.97,20230726,1.39,N,086820,500,40 억,,118677,N,N,0,N,00,N
20231227,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19270,230,2,1.21,1398167110,72247,93.79,19020,19830,18600,24750,13330,19040,19352.68,1.33,-27,10492,19786,19412,19156,18782,18526,19285,18655,41,5710,500,13700,10,1,8143426,1569,-19.39,3.58,12,0.89,-994.00,5376.00,24050,20231220,-19.88,9210,20230726,109.23,24050,-19.88,20231220,9210,109.23,20230726,24050,-19.88,20231220,9210,109.23,20230726,1.63,N,086820,500,40 억,,108186,N,N,0,N,00,N
20231227,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19230,190,2,1.00,1370691350,70819,91.93,19020,19830,18600,24750,13330,19040,19354.85,1.33,-27,10326,19786,19412,19156,18782,18526,19285,18655,41,5710,500,13700,10,1,8143426,1566,-19.35,3.58,12,0.87,-994.00,5376.00,24050,20231220,-20.04,9210,20230726,108.79,24050,-20.04,20231220,9210,108.79,20230726,24050,-20.04,20231220,9210,108.79,20230726,1.63,N,086820,500,40 억,,108186,N,N,0,N,00,N
20231227,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19270,230,2,1.21,1262461630,65180,84.61,19020,19830,18600,24750,13330,19040,19368.85,1.33,-27,9666,19786,19412,19156,18782,18526,19285,18655,41,5710,500,13700,10,1,8143426,1569,-19.39,3.58,12,0.80,-994.00,5376.00,24050,20231220,-19.88,9210,20230726,109.23,24050,-19.88,20231220,9210,109.23,20230726,24050,-19.88,20231220,9210,109.23,20230726,1.63,N,086820,500,40 억,,108186,N,N,0,N,00,N
20231227,130702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19420,380,2,2.00,1148004940,59257,76.92,19020,19830,18600,24750,13330,19040,19373.32,1.33,-27,10126,19786,19412,19156,18782,18526,19285,18655,41,5710,500,13700,10,1,8143426,1581,-19.54,3.61,12,0.73,-994.00,5376.00,24050,20231220,-19.25,9210,20230726,110.86,24050,-19.25,20231220,9210,110.86,20230726,24050,-19.25,20231220,9210,110.86,20230726,1.63,N,086820,500,40 억,,108186,N,N,0,N,00,N
20231227,120704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19720,680,2,3.57,1061556060,54830,71.18,19020,19830,18600,24750,13330,19040,19360.86,1.33,-27,9580,19786,19412,19156,18782,18526,19285,18655,41,5710,500,13700,10,1,8143426,1606,-19.84,3.67,12,0.67,-994.00,5376.00,24050,20231220,-18.00,9210,20230726,114.12,24050,-18.00,20231220,9210,114.12,20230726,24050,-18.00,20231220,9210,114.12,20230726,1.63,N,086820,500,40 억,,108186,N,N,0,N,00,N
20231227,110708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19490,450,2,2.36,993457890,51357,66.67,19020,19830,18600,24750,13330,19040,19344.16,1.33,-27,9655,19786,19412,19156,18782,18526,19285,18655,41,5710,500,13700,10,1,8143426,1587,-19.61,3.63,12,0.63,-994.00,5376.00,24050,20231220,-18.96,9210,20230726,111.62,24050,-18.96,20231220,9210,111.62,20230726,24050,-18.96,20231220,9210,111.62,20230726,1.63,N,086820,500,40 억,,108186,N,N,0,N,00,N
20231227,100708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19390,350,2,1.84,644004150,33519,43.51,19020,19590,18600,24750,13330,19040,19213.11,1.33,-27,11162,19786,19412,19156,18782,18526,19285,18655,41,5710,500,13700,10,1,8143426,1579,-19.51,3.61,12,0.41,-994.00,5376.00,24050,20231220,-19.38,9210,20230726,110.53,24050,-19.38,20231220,9210,110.53,20230726,24050,-19.38,20231220,9210,110.53,20230726,1.63,N,086820,500,40 억,,108186,N,N,0,N,00,N
20231227,090709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19270,230,2,1.21,110156190,5813,7.55,19020,19270,18600,24750,13330,19040,18949.97,1.33,-27,2585,19786,19412,19156,18782,18526,19285,18655,41,5710,500,13700,10,1,8143426,1569,-19.39,3.58,12,0.07,-994.00,5376.00,24050,20231220,-19.88,9210,20230726,109.23,24050,-19.88,20231220,9210,109.23,20230726,24050,-19.88,20231220,9210,109.23,20230726,1.63,N,086820,500,40 억,,108186,N,N,0,N,00,N
20231226,160709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19040,-330,5,-1.70,1466432690,76443,34.87,19100,19530,18900,25150,13560,19370,19183.93,1.31,0,622,21363,20366,19553,18556,17743,20865,19055,41,5780,500,13940,10,1,8143426,1551,-19.15,3.54,12,0.94,-994.00,5376.00,24050,20231220,-20.83,9210,20230726,106.73,24050,-20.83,20231220,9210,106.73,20230726,24050,-20.83,20231220,9210,106.73,20230726,1.63,N,086820,500,40 억,,106887,N,N,0,N,00,N
20231226,150706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19140,-230,5,-1.19,1340632570,69843,31.86,19100,19530,18900,25150,13560,19370,19194.95,1.31,0,162,21363,20366,19553,18556,17743,20865,19055,41,5780,500,13940,10,1,8143426,1559,-19.26,3.56,12,0.86,-994.00,5376.00,24050,20231220,-20.42,9210,20230726,107.82,24050,-20.42,20231220,9210,107.82,20230726,24050,-20.42,20231220,9210,107.82,20230726,1.63,N,086820,500,40 억,,106887,N,N,0,N,00,N
20231226,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19140,-230,5,-1.19,1092887270,56861,25.94,19100,19530,18900,25150,13560,19370,19220.33,1.31,0,-907,21363,20366,19553,18556,17743,20865,19055,41,5780,500,13940,10,1,8143426,1559,-19.26,3.56,12,0.70,-994.00,5376.00,24050,20231220,-20.42,9210,20230726,107.82,24050,-20.42,20231220,9210,107.82,20230726,24050,-20.42,20231220,9210,107.82,20230726,1.63,N,086820,500,40 억,,106887,N,N,0,N,00,N
20231226,130708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19170,-200,5,-1.03,967610440,50329,22.96,19100,19530,18900,25150,13560,19370,19225.70,1.31,0,-2186,21363,20366,19553,18556,17743,20865,19055,41,5780,500,13940,10,1,8143426,1561,-19.29,3.57,12,0.62,-994.00,5376.00,24050,20231220,-20.29,9210,20230726,108.14,24050,-20.29,20231220,9210,108.14,20230726,24050,-20.29,20231220,9210,108.14,20230726,1.63,N,086820,500,40 억,,106887,N,N,0,N,00,N
20231226,120707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19110,-260,5,-1.34,808199350,42013,19.17,19100,19530,18900,25150,13560,19370,19236.89,1.31,0,-4031,21363,20366,19553,18556,17743,20865,19055,41,5780,500,13940,10,1,8143426,1556,-19.23,3.55,12,0.52,-994.00,5376.00,24050,20231220,-20.54,9210,20230726,107.49,24050,-20.54,20231220,9210,107.49,20230726,24050,-20.54,20231220,9210,107.49,20230726,1.63,N,086820,500,40 억,,106887,N,N,0,N,00,N
20231226,110710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19150,-220,5,-1.14,685561710,35596,16.24,19100,19530,18900,25150,13560,19370,19259.52,1.31,0,-1995,21363,20366,19553,18556,17743,20865,19055,41,5780,500,13940,10,1,8143426,1559,-19.27,3.56,12,0.44,-994.00,5376.00,24050,20231220,-20.37,9210,20230726,107.93,24050,-20.37,20231220,9210,107.93,20230726,24050,-20.37,20231220,9210,107.93,20230726,1.63,N,086820,500,40 억,,106887,N,N,0,N,00,N
20231226,100707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19140,-230,5,-1.19,455547670,23705,10.81,19100,19470,18900,25150,13560,19370,19217.37,1.31,0,-36,21363,20366,19553,18556,17743,20865,19055,41,5780,500,13940,10,1,8143426,1559,-19.26,3.56,12,0.29,-994.00,5376.00,24050,20231220,-20.42,9210,20230726,107.82,24050,-20.42,20231220,9210,107.82,20230726,24050,-20.42,20231220,9210,107.82,20230726,1.63,N,086820,500,40 억,,106887,N,N,0,N,00,N
20231226,090709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19270,-100,5,-0.52,133711170,6996,3.19,19100,19370,18900,25150,13560,19370,19112.52,1.31,0,688,21363,20366,19553,18556,17743,20865,19055,41,5780,500,13940,10,1,8143426,1569,-19.39,3.58,12,0.09,-994.00,5376.00,24050,20231220,-19.88,9210,20230726,109.23,24050,-19.88,20231220,9210,109.23,20230726,24050,-19.88,20231220,9210,109.23,20230726,1.63,N,086820,500,40 억,,106887,N,N,0,N,00,N
20231222,160659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19370,370,2,1.95,4303134810,218259,33.37,19260,20550,18740,24700,13300,19000,19717.06,1.07,0,19594,24873,21936,20163,17226,15453,21050,16340,41,5700,500,13680,10,1,8143426,1577,-19.49,3.60,12,2.68,-994.00,5376.00,24050,20231220,-19.46,9210,20230726,110.31,24050,-19.46,20231220,9210,110.31,20230726,24050,-19.46,20231220,9210,110.31,20230726,1.38,N,086820,500,40 억,,87533,N,N,0,N,00,N
20231222,150656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19400,400,2,2.11,4188497140,212341,32.46,19260,20550,18740,24700,13300,19000,19725.33,1.07,0,19492,24873,21936,20163,17226,15453,21050,16340,41,5700,500,13680,10,1,8143426,1580,-19.52,3.61,12,2.61,-994.00,5376.00,24050,20231220,-19.33,9210,20230726,110.64,24050,-19.33,20231220,9210,110.64,20230726,24050,-19.33,20231220,9210,110.64,20230726,1.38,N,086820,500,40 억,,87533,N,N,0,N,00,N
20231222,140653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19570,570,2,3.00,3636463040,183747,28.09,19260,20550,18740,24700,13300,19000,19790.60,1.07,0,10301,24873,21936,20163,17226,15453,21050,16340,41,5700,500,13680,10,1,8143426,1594,-19.69,3.64,12,2.26,-994.00,5376.00,24050,20231220,-18.63,9210,20230726,112.49,24050,-18.63,20231220,9210,112.49,20230726,24050,-18.63,20231220,9210,112.49,20230726,1.38,N,086820,500,40 억,,87533,N,N,0,N,00,N
20231222,130655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20300,1300,2,6.84,3241030000,163759,25.04,19260,20550,18740,24700,13300,19000,19791.46,1.07,0,12422,24873,21936,20163,17226,15453,21050,16340,41,5700,500,13680,50,1,8143426,1653,-20.42,3.78,12,2.01,-994.00,5376.00,24050,20231220,-15.59,9210,20230726,120.41,24050,-15.59,20231220,9210,120.41,20230726,24050,-15.59,20231220,9210,120.41,20230726,1.38,N,086820,500,40 억,,87533,N,N,0,N,00,N
20231222,120654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19960,960,2,5.05,3045849410,154099,23.56,19260,20550,18740,24700,13300,19000,19765.54,1.07,0,10968,24873,21936,20163,17226,15453,21050,16340,41,5700,500,13680,10,1,8143426,1625,-20.08,3.71,12,1.89,-994.00,5376.00,24050,20231220,-17.01,9210,20230726,116.72,24050,-17.01,20231220,9210,116.72,20230726,24050,-17.01,20231220,9210,116.72,20230726,1.38,N,086820,500,40 억,,87533,N,N,0,N,00,N
20231222,110653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20200,1200,2,6.32,2783773250,141043,21.56,19260,20550,18740,24700,13300,19000,19737.05,1.07,0,12286,24873,21936,20163,17226,15453,21050,16340,41,5700,500,13680,50,1,8143426,1645,-20.32,3.76,12,1.73,-994.00,5376.00,24050,20231220,-16.01,9210,20230726,119.33,24050,-16.01,20231220,9210,119.33,20230726,24050,-16.01,20231220,9210,119.33,20230726,1.38,N,086820,500,40 억,,87533,N,N,0,N,00,N
20231222,100652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19730,730,2,3.84,1876218860,96015,14.68,19260,20200,18740,24700,13300,19000,19540.89,1.07,0,9698,24873,21936,20163,17226,15453,21050,16340,41,5700,500,13680,10,1,8143426,1607,-19.85,3.67,12,1.18,-994.00,5376.00,24050,20231220,-17.96,9210,20230726,114.22,24050,-17.96,20231220,9210,114.22,20230726,24050,-17.96,20231220,9210,114.22,20230726,1.38,N,086820,500,40 억,,87533,N,N,0,N,00,N
20231222,090654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19780,780,2,4.11,524638620,26757,4.09,19260,20200,19000,24700,13300,19000,19607.53,1.07,0,-789,24873,21936,20163,17226,15453,21050,16340,41,5700,500,13680,10,1,8143426,1611,-19.90,3.68,12,0.33,-994.00,5376.00,24050,20231220,-17.75,9210,20230726,114.77,24050,-17.75,20231220,9210,114.77,20230726,24050,-17.75,20231220,9210,114.77,20230726,1.38,N,086820,500,40 억,,87533,N,N,0,N,00,N
20231221,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19000,-4400,5,-18.80,13510356080,652311,119.74,23100,23100,18390,30400,16400,23400,20708.86,1.31,0,-39044,26666,25032,22416,20782,18166,25850,21600,41,7000,500,16840,10,1,8143426,1547,-19.11,3.53,12,8.01,-994.00,5376.00,24050,20231220,-21.00,9210,20230726,106.30,24050,-21.00,20231220,9210,106.30,20230726,24050,-21.00,20231220,9210,106.30,20230726,1.35,N,086820,500,40 억,,106758,N,N,0,N,00,N
20231221,150651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19150,-4250,5,-18.16,13177801990,634936,116.55,23100,23100,18390,30400,16400,23400,20749.73,1.31,0,-38532,26666,25032,22416,20782,18166,25850,21600,41,7000,500,16840,10,1,8143426,1559,-19.27,3.56,12,7.80,-994.00,5376.00,24050,20231220,-20.37,9210,20230726,107.93,24050,-20.37,20231220,9210,107.93,20230726,24050,-20.37,20231220,9210,107.93,20230726,1.35,N,086820,500,40 억,,106758,N,N,0,N,00,N
20231221,140651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19420,-3980,5,-17.01,11175484990,529773,97.24,23100,23100,19360,30400,16400,23400,21089.84,1.31,0,-41963,26666,25032,22416,20782,18166,25850,21600,41,7000,500,16840,10,1,8143426,1581,-19.54,3.61,12,6.51,-994.00,5376.00,24050,20231220,-19.25,9210,20230726,110.86,24050,-19.25,20231220,9210,110.86,20230726,24050,-19.25,20231220,9210,110.86,20230726,1.35,N,086820,500,40 억,,106758,N,N,0,N,00,N
20231221,130650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20100,-3300,5,-14.10,10076209420,474142,87.03,23100,23100,19610,30400,16400,23400,21246.23,1.31,0,-36488,26666,25032,22416,20782,18166,25850,21600,41,7000,500,16840,50,1,8143426,1637,-20.22,3.74,12,5.82,-994.00,5376.00,24050,20231220,-16.42,9210,20230726,118.24,24050,-16.42,20231220,9210,118.24,20230726,24050,-16.42,20231220,9210,118.24,20230726,1.35,N,086820,500,40 억,,106758,N,N,0,N,00,N
20231221,120654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,20800,-2600,5,-11.11,8617374700,401694,73.73,23100,23100,20100,30400,16400,23400,21446.99,1.31,0,-31899,26666,25032,22416,20782,18166,25850,21600,41,7000,500,16840,50,1,8143426,1694,-20.93,3.87,12,4.93,-994.00,5376.00,24050,20231220,-13.51,9210,20230726,125.84,24050,-13.51,20231220,9210,125.84,20230726,24050,-13.51,20231220,9210,125.84,20230726,1.35,N,086820,500,40 억,,106758,N,N,0,N,00,N
20231221,110654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21000,-2400,5,-10.26,7865652100,365537,67.10,23100,23100,20100,30400,16400,23400,21512.13,1.31,0,-21902,26666,25032,22416,20782,18166,25850,21600,41,7000,500,16840,50,1,8143426,1710,-21.13,3.91,12,4.49,-994.00,5376.00,24050,20231220,-12.68,9210,20230726,128.01,24050,-12.68,20231220,9210,128.01,20230726,24050,-12.68,20231220,9210,128.01,20230726,1.35,N,086820,500,40 억,,106758,N,N,0,N,00,N
20231221,100651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21400,-2000,5,-8.55,6054788650,278161,51.06,23100,23100,20100,30400,16400,23400,21760.42,1.31,0,-21120,26666,25032,22416,20782,18166,25850,21600,41,7000,500,16840,50,1,8143426,1743,-21.53,3.98,12,3.42,-994.00,5376.00,24050,20231220,-11.02,9210,20230726,132.36,24050,-11.02,20231220,9210,132.36,20230726,24050,-11.02,20231220,9210,132.36,20230726,1.35,N,086820,500,40 억,,106758,N,N,0,N,00,N
20231221,090651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21300,-2100,5,-8.97,2377525700,110557,20.29,23100,23100,20100,30400,16400,23400,21485.04,1.31,0,-9788,26666,25032,22416,20782,18166,25850,21600,41,7000,500,16840,50,1,8143426,1735,-21.43,3.96,12,1.36,-994.00,5376.00,24050,20231220,-11.43,9210,20230726,131.27,24050,-11.43,20231220,9210,131.27,20230726,24050,-11.43,20231220,9210,131.27,20230726,1.35,N,086820,500,40 억,,106758,N,N,0,N,00,N
20231220,160653,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,23400,3850,2,19.69,11942105380,541124,270.49,19900,24050,19800,25400,13690,19550,22066.73,0.92,0,41366,21536,20542,18806,17812,16076,21040,18310,41,5850,500,14070,50,1,8143426,1906,-23.54,4.35,12,6.64,-994.00,5376.00,24050,20231220,-2.70,9210,20230726,154.07,24050,-2.70,20231220,9210,154.07,20230726,24050,-2.70,20231220,9210,154.07,20230726,1.39,N,086820,500,40 억,,74753,N,N,0,N,00,N
20231220,150728,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,22700,3150,2,16.11,11186869730,508687,254.27,19900,24050,19800,25400,13690,19550,21991.66,0.92,0,37807,21536,20542,18806,17812,16076,21040,18310,41,5850,500,14070,50,1,8143426,1849,-22.84,4.22,12,6.25,-994.00,5376.00,24050,20231220,-5.61,9210,20230726,146.47,24050,-5.61,20231220,9210,146.47,20230726,24050,-5.61,20231220,9210,146.47,20230726,1.39,N,086820,500,40 억,,74753,N,N,0,N,00,N
20231220,140736,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21850,2300,2,11.76,6839969780,319780,159.85,19900,22500,19800,25400,13690,19550,21389.62,0.92,0,20288,21536,20542,18806,17812,16076,21040,18310,41,5850,500,14070,50,1,8143426,1779,-21.98,4.06,12,3.93,-994.00,5376.00,22500,20231220,-2.89,9210,20230726,137.24,22500,-2.89,20231220,9210,137.24,20230726,22500,-2.89,20231220,9210,137.24,20230726,1.39,N,086820,500,40 억,,74753,N,N,0,N,00,N
20231220,130731,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21700,2150,2,11.00,6077429380,284237,142.08,19900,22500,19800,25400,13690,19550,21381.56,0.92,0,15413,21536,20542,18806,17812,16076,21040,18310,41,5850,500,14070,50,1,8143426,1767,-21.83,4.04,12,3.49,-994.00,5376.00,22500,20231220,-3.56,9210,20230726,135.61,22500,-3.56,20231220,9210,135.61,20230726,22500,-3.56,20231220,9210,135.61,20230726,1.39,N,086820,500,40 억,,74753,N,N,0,N,00,N
20231220,120649,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21750,2200,2,11.25,4427756630,209388,104.67,19900,21850,19800,25400,13690,19550,21146.19,0.92,0,15110,21536,20542,18806,17812,16076,21040,18310,41,5850,500,14070,50,1,8143426,1771,-21.88,4.05,12,2.57,-994.00,5376.00,21850,20231220,-0.46,9210,20230726,136.16,21850,-0.46,20231220,9210,136.16,20230726,21850,-0.46,20231220,9210,136.16,20230726,1.39,N,086820,500,40 억,,74753,N,N,0,N,00,N
20231220,110652,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21500,1950,2,9.97,3889079330,184515,92.23,19900,21850,19800,25400,13690,19550,21077.32,0.92,0,13328,21536,20542,18806,17812,16076,21040,18310,41,5850,500,14070,50,1,8143426,1751,-21.63,4.00,12,2.27,-994.00,5376.00,21850,20231220,-1.60,9210,20230726,133.44,21850,-1.60,20231220,9210,133.44,20230726,21850,-1.60,20231220,9210,133.44,20230726,1.39,N,086820,500,40 억,,74753,N,N,0,N,00,N
20231220,100651,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,21050,1500,2,7.67,2481454080,118980,59.47,19900,21350,19800,25400,13690,19550,20856.07,0.92,0,9030,21536,20542,18806,17812,16076,21040,18310,41,5850,500,14070,50,1,8143426,1714,-21.18,3.92,12,1.46,-994.00,5376.00,21350,20231220,-1.41,9210,20230726,128.56,21350,-1.41,20231220,9210,128.56,20230726,21350,-1.41,20231220,9210,128.56,20230726,1.39,N,086820,500,40 억,,74753,N,N,0,N,00,N
20231220,090651,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,20550,1000,2,5.12,935262730,45513,22.75,19900,21050,19800,25400,13690,19550,20549.38,0.92,0,-3117,21536,20542,18806,17812,16076,21040,18310,41,5850,500,14070,50,1,8143426,1673,-20.67,3.82,12,0.56,-994.00,5376.00,21050,20231220,-2.38,9210,20230726,123.13,21050,-2.38,20231220,9210,123.13,20230726,21050,-2.38,20231220,9210,123.13,20230726,1.39,N,086820,500,40 억,,74753,N,N,0,N,00,N
20231219,160650,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,19550,1930,2,10.95,3767555800,199460,241.71,17620,19800,17070,22900,12340,17620,18886.97,0.83,0,7458,18826,18222,17336,16732,15846,18525,17035,41,5280,500,12680,10,1,8143426,1592,-19.67,3.64,12,2.45,-994.00,5376.00,19800,20231219,-1.26,9210,20230726,112.27,19800,-1.26,20231219,9210,112.27,20230726,19800,-1.26,20231219,9210,112.27,20230726,1.32,N,086820,500,40 억,,67564,N,N,1,N,00,N
20231219,150653,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,19450,1830,2,10.39,3629696790,192393,233.15,17620,19800,17070,22900,12340,17620,18866.05,0.83,0,7819,18826,18222,17336,16732,15846,18525,17035,41,5280,500,12680,10,1,8143426,1584,-19.57,3.62,12,2.36,-994.00,5376.00,19800,20231219,-1.77,9210,20230726,111.18,19800,-1.77,20231219,9210,111.18,20230726,19800,-1.77,20231219,9210,111.18,20230726,1.32,N,086820,500,40 억,,67564,N,N,1,N,00,N
20231219,140648,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,19110,1490,2,8.46,3312701150,176033,213.32,17620,19800,17070,22900,12340,17620,18818.64,0.83,0,7158,18826,18222,17336,16732,15846,18525,17035,41,5280,500,12680,10,1,8143426,1556,-19.23,3.55,12,2.16,-994.00,5376.00,19800,20231219,-3.48,9210,20230726,107.49,19800,-3.48,20231219,9210,107.49,20230726,19800,-3.48,20231219,9210,107.49,20230726,1.32,N,086820,500,40 억,,67564,N,N,1,N,00,N
20231219,130653,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,19190,1570,2,8.91,3026930450,161141,195.28,17620,19800,17070,22900,12340,17620,18784.36,0.83,0,5436,18826,18222,17336,16732,15846,18525,17035,41,5280,500,12680,10,1,8143426,1563,-19.31,3.57,12,1.98,-994.00,5376.00,19800,20231219,-3.08,9210,20230726,108.36,19800,-3.08,20231219,9210,108.36,20230726,19800,-3.08,20231219,9210,108.36,20230726,1.32,N,086820,500,40 억,,67564,N,N,1,N,00,N
20231219,120653,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,18970,1350,2,7.66,1818983330,98515,119.38,17620,18980,17070,22900,12340,17620,18464.02,0.83,0,1028,18826,18222,17336,16732,15846,18525,17035,41,5280,500,12680,10,1,8143426,1545,-19.08,3.53,12,1.21,-994.00,5376.00,18980,20231219,-0.05,9210,20230726,105.97,18980,-0.05,20231219,9210,105.97,20230726,18980,-0.05,20231219,9210,105.97,20230726,1.32,N,086820,500,40 억,,67564,N,N,1,N,00,N
20231219,110651,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,18810,1190,2,6.75,1533438810,83404,101.07,17620,18900,17070,22900,12340,17620,18385.67,0.83,0,1068,18826,18222,17336,16732,15846,18525,17035,41,5280,500,12680,10,1,8143426,1532,-18.92,3.50,12,1.02,-994.00,5376.00,18900,20231219,-0.48,9210,20230726,104.23,18900,-0.48,20231219,9210,104.23,20230726,18900,-0.48,20231219,9210,104.23,20230726,1.32,N,086820,500,40 억,,67564,N,N,1,N,00,N
20231219,100651,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,18320,700,2,3.97,345804870,19376,23.48,17620,18320,17070,22900,12340,17620,17847.07,0.83,0,-190,18826,18222,17336,16732,15846,18525,17035,41,5280,500,12680,10,1,8143426,1492,-18.43,3.41,12,0.24,-994.00,5376.00,18320,20231219,0.00,9210,20230726,98.91,18320,0.00,20231219,9210,98.91,20230726,18320,0.00,20231219,9210,98.91,20230726,1.32,N,086820,500,40 억,,67564,N,N,1,N,00,N
20231219,090648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,-120,5,-0.68,38818550,2240,2.71,17620,17620,17070,22900,12340,17620,17329.71,0.83,0,274,18826,18222,17336,16732,15846,18525,17035,41,5280,500,12680,10,1,8143426,1425,-17.61,3.26,12,0.03,-994.00,5376.00,17940,20231218,-2.45,9210,20230726,90.01,17940,-2.45,20231218,9210,90.01,20230726,17940,-2.45,20231218,9210,90.01,20230726,1.32,N,086820,500,40 억,,67564,N,N,1,N,00,N
20231218,160647,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17620,970,2,5.83,1421474200,82478,196.90,16700,17940,16450,21600,11660,16650,17233.56,0.83,0,-2356,17316,16982,16666,16332,16016,17150,16500,41,4950,500,11980,10,1,8143426,1435,-17.73,3.28,12,1.01,-994.00,5376.00,17940,20231218,-1.78,9210,20230726,91.31,17940,-1.78,20231218,9210,91.31,20230726,17940,-1.78,20231218,9210,91.31,20230726,1.33,N,086820,500,40 억,,67407,N,N,1,N,00,N
20231218,150650,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17680,1030,2,6.19,1374830970,79828,190.57,16700,17940,16450,21600,11660,16650,17222.42,0.83,0,-2735,17316,16982,16666,16332,16016,17150,16500,41,4950,500,11980,10,1,8143426,1440,-17.79,3.29,12,0.98,-994.00,5376.00,17940,20231218,-1.45,9210,20230726,91.97,17940,-1.45,20231218,9210,91.97,20230726,17940,-1.45,20231218,9210,91.97,20230726,1.33,N,086820,500,40 억,,67407,N,N,0,N,00,N
20231218,140646,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17450,800,2,4.80,1285707770,74766,178.49,16700,17940,16450,21600,11660,16650,17196.42,0.83,0,-3172,17316,16982,16666,16332,16016,17150,16500,41,4950,500,11980,10,1,8143426,1421,-17.56,3.25,12,0.92,-994.00,5376.00,17940,20231218,-2.73,9210,20230726,89.47,17940,-2.73,20231218,9210,89.47,20230726,17940,-2.73,20231218,9210,89.47,20230726,1.33,N,086820,500,40 억,,67407,N,N,0,N,00,N
20231218,130647,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17440,790,2,4.74,1189855760,69247,165.31,16700,17940,16450,21600,11660,16650,17182.78,0.83,0,-1783,17316,16982,16666,16332,16016,17150,16500,41,4950,500,11980,10,1,8143426,1420,-17.55,3.24,12,0.85,-994.00,5376.00,17940,20231218,-2.79,9210,20230726,89.36,17940,-2.79,20231218,9210,89.36,20230726,17940,-2.79,20231218,9210,89.36,20230726,1.33,N,086820,500,40 억,,67407,N,N,0,N,00,N
20231218,120642,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17650,1000,2,6.01,900486720,52850,126.17,16700,17730,16450,21600,11660,16650,17038.54,0.83,0,282,17316,16982,16666,16332,16016,17150,16500,41,4950,500,11980,10,1,8143426,1437,-17.76,3.28,12,0.65,-994.00,5376.00,17730,20231218,-0.45,9210,20230726,91.64,17730,-0.45,20231218,9210,91.64,20230726,17730,-0.45,20231218,9210,91.64,20230726,1.33,N,086820,500,40 억,,67407,N,N,0,N,00,N
20231218,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17390,740,2,4.44,688240410,40724,97.22,16700,17400,16450,21600,11660,16650,16900.12,0.83,0,-370,17316,16982,16666,16332,16016,17150,16500,41,4950,500,11980,10,1,8143426,1416,-17.49,3.23,12,0.50,-994.00,5376.00,17670,20231214,-1.58,9210,20230726,88.82,17670,-1.58,20231214,9210,88.82,20230726,17670,-1.58,20231214,9210,88.82,20230726,1.33,N,086820,500,40 억,,67407,N,N,0,N,00,N
20231218,100644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16810,160,2,0.96,452104510,26990,64.43,16700,17200,16450,21600,11660,16650,16750.82,0.83,0,-4779,17316,16982,16666,16332,16016,17150,16500,41,4950,500,11980,10,1,8143426,1369,-16.91,3.13,12,0.33,-994.00,5376.00,17670,20231214,-4.87,9210,20230726,82.52,17670,-4.87,20231214,9210,82.52,20230726,17670,-4.87,20231214,9210,82.52,20230726,1.33,N,086820,500,40 억,,67407,N,N,0,N,00,N
20231218,090642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,340,2,2.04,113988160,6777,16.18,16700,17200,16650,21600,11660,16650,16819.86,0.83,0,500,17316,16982,16666,16332,16016,17150,16500,41,4950,500,11980,10,1,8143426,1384,-17.09,3.16,12,0.08,-994.00,5376.00,17670,20231214,-3.85,9210,20230726,84.47,17670,-3.85,20231214,9210,84.47,20230726,17670,-3.85,20231214,9210,84.47,20230726,1.33,N,086820,500,40 억,,67407,N,N,0,N,00,N
20231215,160643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16650,200,2,1.22,693005050,41609,56.56,16350,17000,16350,21350,11520,16450,16655.20,0.82,0,-1380,18143,17296,16823,15976,15503,17060,15740,41,4900,500,11840,10,1,8143426,1356,-16.75,3.10,12,0.51,-994.00,5376.00,17670,20231214,-5.77,9210,20230726,80.78,17670,-5.77,20231214,9210,80.78,20230726,17670,-5.77,20231214,9210,80.78,20230726,1.32,N,086820,500,40 억,,67000,N,N,0,N,00,N
20231215,150647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16470,20,2,0.12,657729520,39485,53.67,16350,17000,16350,21350,11520,16450,16657.71,0.82,0,-1324,18143,17296,16823,15976,15503,17060,15740,41,4900,500,11840,10,1,8143426,1341,-16.57,3.06,12,0.48,-994.00,5376.00,17670,20231214,-6.79,9210,20230726,78.83,17670,-6.79,20231214,9210,78.83,20230726,17670,-6.79,20231214,9210,78.83,20230726,1.32,N,086820,500,40 억,,67000,N,N,0,N,00,N
20231215,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16530,80,2,0.49,620359560,37221,50.59,16350,17000,16350,21350,11520,16450,16666.92,0.82,0,-1526,18143,17296,16823,15976,15503,17060,15740,41,4900,500,11840,10,1,8143426,1346,-16.63,3.07,12,0.46,-994.00,5376.00,17670,20231214,-6.45,9210,20230726,79.48,17670,-6.45,20231214,9210,79.48,20230726,17670,-6.45,20231214,9210,79.48,20230726,1.32,N,086820,500,40 억,,67000,N,N,0,N,00,N
20231215,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16440,-10,5,-0.06,524195590,31369,42.64,16350,17000,16350,21350,11520,16450,16710.62,0.82,0,-1957,18143,17296,16823,15976,15503,17060,15740,41,4900,500,11840,10,1,8143426,1339,-16.54,3.06,12,0.39,-994.00,5376.00,17670,20231214,-6.96,9210,20230726,78.50,17670,-6.96,20231214,9210,78.50,20230726,17670,-6.96,20231214,9210,78.50,20230726,1.32,N,086820,500,40 억,,67000,N,N,0,N,00,N
20231215,120643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,150,2,0.91,454217190,27116,36.86,16350,17000,16350,21350,11520,16450,16750.89,0.82,0,-1826,18143,17296,16823,15976,15503,17060,15740,41,4900,500,11840,10,1,8143426,1352,-16.70,3.09,12,0.33,-994.00,5376.00,17670,20231214,-6.06,9210,20230726,80.24,17670,-6.06,20231214,9210,80.24,20230726,17670,-6.06,20231214,9210,80.24,20230726,1.32,N,086820,500,40 억,,67000,N,N,0,N,00,N
20231215,110638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16690,240,2,1.46,375565780,22374,30.41,16350,17000,16350,21350,11520,16450,16785.81,0.82,0,-1315,18143,17296,16823,15976,15503,17060,15740,41,4900,500,11840,10,1,8143426,1359,-16.79,3.10,12,0.27,-994.00,5376.00,17670,20231214,-5.55,9210,20230726,81.22,17670,-5.55,20231214,9210,81.22,20230726,17670,-5.55,20231214,9210,81.22,20230726,1.32,N,086820,500,40 억,,67000,N,N,0,N,00,N
20231215,100644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16890,440,2,2.67,247171160,14689,19.97,16350,17000,16350,21350,11520,16450,16826.96,0.82,0,-2506,18143,17296,16823,15976,15503,17060,15740,41,4900,500,11840,10,1,8143426,1375,-16.99,3.14,12,0.18,-994.00,5376.00,17670,20231214,-4.41,9210,20230726,83.39,17670,-4.41,20231214,9210,83.39,20230726,17670,-4.41,20231214,9210,83.39,20230726,1.32,N,086820,500,40 억,,67000,N,N,0,N,00,N
20231215,090644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16660,210,2,1.28,56785200,3437,4.67,16350,16700,16350,21350,11520,16450,16521.73,0.82,0,179,18143,17296,16823,15976,15503,17060,15740,41,4900,500,11840,10,1,8143426,1357,-16.76,3.10,12,0.04,-994.00,5376.00,17670,20231214,-5.72,9210,20230726,80.89,17670,-5.72,20231214,9210,80.89,20230726,17670,-5.72,20231214,9210,80.89,20230726,1.32,N,086820,500,40 억,,67000,N,N,0,N,00,N
20231214,160640,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,16450,-350,5,-2.08,1261165410,73537,66.62,17070,17670,16350,21800,11760,16800,17150.43,0.77,0,4179,17826,17312,16916,16402,16006,17570,16660,41,5000,500,12090,10,1,8143426,1340,-16.55,3.06,12,0.90,-994.00,5376.00,17670,20231214,-6.90,9210,20230726,78.61,17670,-6.90,20231214,9210,78.61,20230726,17670,-6.90,20231214,9210,78.61,20230726,1.41,N,086820,500,40 억,,62347,N,N,0,N,00,N
20231214,150703,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,16420,-380,5,-2.26,1218438850,70937,64.27,17070,17670,16350,21800,11760,16800,17176.35,0.77,0,4531,17826,17312,16916,16402,16006,17570,16660,41,5000,500,12090,10,1,8143426,1337,-16.52,3.05,12,0.87,-994.00,5376.00,17670,20231214,-7.07,9210,20230726,78.28,17670,-7.07,20231214,9210,78.28,20230726,17670,-7.07,20231214,9210,78.28,20230726,1.41,N,086820,500,40 억,,62347,N,N,0,N,00,N
20231214,140648,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,16930,130,2,0.77,995294400,57507,52.10,17070,17670,16750,21800,11760,16800,17307.36,0.77,0,2121,17826,17312,16916,16402,16006,17570,16660,41,5000,500,12090,10,1,8143426,1379,-17.03,3.15,12,0.71,-994.00,5376.00,17670,20231214,-4.19,9210,20230726,83.82,17670,-4.19,20231214,9210,83.82,20230726,17670,-4.19,20231214,9210,83.82,20230726,1.41,N,086820,500,40 억,,62347,N,N,0,N,00,N
20231214,130659,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17370,570,2,3.39,824618420,47541,43.07,17070,17670,16750,21800,11760,16800,17345.42,0.77,0,3203,17826,17312,16916,16402,16006,17570,16660,41,5000,500,12090,10,1,8143426,1415,-17.47,3.23,12,0.58,-994.00,5376.00,17670,20231214,-1.70,9210,20230726,88.60,17670,-1.70,20231214,9210,88.60,20230726,17670,-1.70,20231214,9210,88.60,20230726,1.41,N,086820,500,40 억,,62347,N,N,0,N,00,N
20231214,120711,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17380,580,2,3.45,739591930,42662,38.65,17070,17670,16750,21800,11760,16800,17336.08,0.77,0,1906,17826,17312,16916,16402,16006,17570,16660,41,5000,500,12090,10,1,8143426,1415,-17.48,3.23,12,0.52,-994.00,5376.00,17670,20231214,-1.64,9210,20230726,88.71,17670,-1.64,20231214,9210,88.71,20230726,17670,-1.64,20231214,9210,88.71,20230726,1.41,N,086820,500,40 억,,62347,N,N,0,N,00,N
20231214,110642,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17430,630,2,3.75,623567140,36001,32.62,17070,17670,16750,21800,11760,16800,17320.83,0.77,0,2271,17826,17312,16916,16402,16006,17570,16660,41,5000,500,12090,10,1,8143426,1419,-17.54,3.24,12,0.44,-994.00,5376.00,17670,20231214,-1.36,9210,20230726,89.25,17670,-1.36,20231214,9210,89.25,20230726,17670,-1.36,20231214,9210,89.25,20230726,1.41,N,086820,500,40 억,,62347,N,N,0,N,00,N
20231214,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17260,460,2,2.74,190709280,11179,10.13,17070,17270,16750,21800,11760,16800,17059.60,0.77,0,-872,17826,17312,16916,16402,16006,17570,16660,41,5000,500,12090,10,1,8143426,1406,-17.36,3.21,12,0.14,-994.00,5376.00,17430,20231213,-0.98,9210,20230726,87.40,17430,-0.98,20231213,9210,87.40,20230726,17430,-0.98,20231213,9210,87.40,20230726,1.41,N,086820,500,40 억,,62347,N,N,0,N,00,N
20231214,090614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16990,190,2,1.13,19850440,1166,1.06,17070,17070,16950,21800,11760,16800,17024.39,0.77,0,-299,17826,17312,16916,16402,16006,17570,16660,41,5000,500,12090,10,1,8143426,1384,-17.09,3.16,12,0.01,-994.00,5376.00,17430,20231213,-2.52,9210,20230726,84.47,17430,-2.52,20231213,9210,84.47,20230726,17430,-2.52,20231213,9210,84.47,20230726,1.41,N,086820,500,40 억,,62347,N,N,0,N,00,N
20231213,160639,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,16800,370,2,2.25,1867904370,109661,113.96,16750,17430,16520,21350,11510,16430,17033.44,0.75,0,2336,17456,16942,16136,15622,14816,17200,15880,41,4920,500,11820,10,1,8143426,1368,-16.90,3.12,12,1.35,-994.00,5376.00,17430,20231213,-3.61,9210,20230726,82.41,17430,-3.61,20231213,9210,82.41,20230726,17430,-3.61,20231213,9210,82.41,20230726,1.45,N,086820,500,40 억,,60886,N,N,0,N,00,N
20231213,150654,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,16770,340,2,2.07,1807039900,106043,110.20,16750,17430,16520,21350,11510,16430,17040.63,0.75,0,2378,17456,16942,16136,15622,14816,17200,15880,41,4920,500,11820,10,1,8143426,1366,-16.87,3.12,12,1.30,-994.00,5376.00,17430,20231213,-3.79,9210,20230726,82.08,17430,-3.79,20231213,9210,82.08,20230726,17430,-3.79,20231213,9210,82.08,20230726,1.45,N,086820,500,40 억,,60886,N,N,0,N,00,N
20231213,140652,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17100,670,2,4.08,1602460130,93887,97.56,16750,17430,16520,21350,11510,16430,17067.97,0.75,0,3121,17456,16942,16136,15622,14816,17200,15880,41,4920,500,11820,10,1,8143426,1393,-17.20,3.18,12,1.15,-994.00,5376.00,17430,20231213,-1.89,9210,20230726,85.67,17430,-1.89,20231213,9210,85.67,20230726,17430,-1.89,20231213,9210,85.67,20230726,1.45,N,086820,500,40 억,,60886,N,N,0,N,00,N
20231213,130653,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17150,720,2,4.38,1500079980,87878,91.32,16750,17430,16520,21350,11510,16430,17070.03,0.75,0,1426,17456,16942,16136,15622,14816,17200,15880,41,4920,500,11820,10,1,8143426,1397,-17.25,3.19,12,1.08,-994.00,5376.00,17430,20231213,-1.61,9210,20230726,86.21,17430,-1.61,20231213,9210,86.21,20230726,17430,-1.61,20231213,9210,86.21,20230726,1.45,N,086820,500,40 억,,60886,N,N,0,N,00,N
20231213,120651,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17150,720,2,4.38,1407386950,82455,85.68,16750,17430,16520,21350,11510,16430,17068.55,0.75,0,1669,17456,16942,16136,15622,14816,17200,15880,41,4920,500,11820,10,1,8143426,1397,-17.25,3.19,12,1.01,-994.00,5376.00,17430,20231213,-1.61,9210,20230726,86.21,17430,-1.61,20231213,9210,86.21,20230726,17430,-1.61,20231213,9210,86.21,20230726,1.45,N,086820,500,40 억,,60886,N,N,0,N,00,N
20231213,110653,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17120,690,2,4.20,1232246530,72270,75.10,16750,17430,16520,21350,11510,16430,17050.60,0.75,0,597,17456,16942,16136,15622,14816,17200,15880,41,4920,500,11820,10,1,8143426,1394,-17.22,3.18,12,0.89,-994.00,5376.00,17430,20231213,-1.78,9210,20230726,85.88,17430,-1.78,20231213,9210,85.88,20230726,17430,-1.78,20231213,9210,85.88,20230726,1.45,N,086820,500,40 억,,60886,N,N,0,N,00,N
20231213,100655,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17100,670,2,4.08,1039589100,60900,63.29,16750,17430,16520,21350,11510,16430,17070.43,0.75,0,-1293,17456,16942,16136,15622,14816,17200,15880,41,4920,500,11820,10,1,8143426,1393,-17.20,3.18,12,0.75,-994.00,5376.00,17430,20231213,-1.89,9210,20230726,85.67,17430,-1.89,20231213,9210,85.67,20230726,17430,-1.89,20231213,9210,85.67,20230726,1.45,N,086820,500,40 억,,60886,N,N,0,N,00,N
20231213,090647,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,17130,700,2,4.26,214160390,12607,13.10,16750,17200,16520,21350,11510,16430,16987.42,0.75,0,-737,17456,16942,16136,15622,14816,17200,15880,41,4920,500,11820,10,1,8143426,1395,-17.23,3.19,12,0.15,-994.00,5376.00,17200,20231213,-0.41,9210,20230726,85.99,17200,-0.41,20231213,9210,85.99,20230726,17200,-0.41,20231213,9210,85.99,20230726,1.45,N,086820,500,40 억,,60886,N,N,0,N,00,N
20231212,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16430,1100,2,7.18,1534351400,94211,355.74,15570,16650,15330,19920,10740,15330,16286.22,0.75,0,844,15876,15602,15076,14802,14276,15740,14940,41,4590,500,11030,10,1,8143426,1338,-16.53,3.06,12,1.16,-994.00,5376.00,16960,20230828,-3.12,9210,20230726,78.39,16960,-3.12,20230828,9210,78.39,20230726,16960,-3.12,20230828,9210,78.39,20230726,1.45,N,086820,500,40 억,,60747,N,N,0,N,00,N
20231212,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16440,1110,2,7.24,1462916570,89862,339.32,15570,16650,15330,19920,10740,15330,16279.59,0.75,0,1126,15876,15602,15076,14802,14276,15740,14940,41,4590,500,11030,10,1,8143426,1339,-16.54,3.06,12,1.10,-994.00,5376.00,16960,20230828,-3.07,9210,20230726,78.50,16960,-3.07,20230828,9210,78.50,20230726,16960,-3.07,20230828,9210,78.50,20230726,1.45,N,086820,500,40 억,,60747,N,N,0,N,00,N
20231212,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16460,1130,2,7.37,1359499990,83569,315.56,15570,16650,15330,19920,10740,15330,16267.99,0.75,0,2026,15876,15602,15076,14802,14276,15740,14940,41,4590,500,11030,10,1,8143426,1340,-16.56,3.06,12,1.03,-994.00,5376.00,16960,20230828,-2.95,9210,20230726,78.72,16960,-2.95,20230828,9210,78.72,20230726,16960,-2.95,20230828,9210,78.72,20230726,1.45,N,086820,500,40 억,,60747,N,N,0,N,00,N
20231212,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16430,1100,2,7.18,1198332200,73750,278.48,15570,16650,15330,19920,10740,15330,16248.57,0.75,0,1996,15876,15602,15076,14802,14276,15740,14940,41,4590,500,11030,10,1,8143426,1338,-16.53,3.06,12,0.91,-994.00,5376.00,16960,20230828,-3.12,9210,20230726,78.39,16960,-3.12,20230828,9210,78.39,20230726,16960,-3.12,20230828,9210,78.39,20230726,1.45,N,086820,500,40 억,,60747,N,N,0,N,00,N
20231212,120554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16340,1010,2,6.59,1145553400,70512,266.25,15570,16650,15330,19920,10740,15330,16246.22,0.75,0,2554,15876,15602,15076,14802,14276,15740,14940,41,4590,500,11030,10,1,8143426,1331,-16.44,3.04,12,0.87,-994.00,5376.00,16960,20230828,-3.66,9210,20230726,77.42,16960,-3.66,20230828,9210,77.42,20230726,16960,-3.66,20230828,9210,77.42,20230726,1.45,N,086820,500,40 억,,60747,N,N,0,N,00,N
20231212,110604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16300,970,2,6.33,1032883690,63619,240.23,15570,16650,15330,19920,10740,15330,16235.46,0.75,0,1237,15876,15602,15076,14802,14276,15740,14940,41,4590,500,11030,10,1,8143426,1327,-16.40,3.03,12,0.78,-994.00,5376.00,16960,20230828,-3.89,9210,20230726,76.98,16960,-3.89,20230828,9210,76.98,20230726,16960,-3.89,20230828,9210,76.98,20230726,1.45,N,086820,500,40 억,,60747,N,N,0,N,00,N
20231212,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16230,900,2,5.87,770303820,47552,179.56,15570,16650,15330,19920,10740,15330,16199.19,0.75,0,307,15876,15602,15076,14802,14276,15740,14940,41,4590,500,11030,10,1,8143426,1322,-16.33,3.02,12,0.58,-994.00,5376.00,16960,20230828,-4.30,9210,20230726,76.22,16960,-4.30,20230828,9210,76.22,20230726,16960,-4.30,20230828,9210,76.22,20230726,1.45,N,086820,500,40 억,,60747,N,N,0,N,00,N
20231212,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15620,290,2,1.89,53649290,3442,13.00,15570,15630,15330,19920,10740,15330,15586.66,0.75,0,-918,15876,15602,15076,14802,14276,15740,14940,41,4590,500,11030,10,1,8143426,1272,-15.71,2.91,12,0.04,-994.00,5376.00,16960,20230828,-7.90,9210,20230726,69.60,16960,-7.90,20230828,9210,69.60,20230726,16960,-7.90,20230828,9210,69.60,20230726,1.45,N,086820,500,40 억,,60747,N,N,0,N,00,N
20231211,160627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15330,550,2,3.72,401320700,26469,107.55,14640,15350,14550,19210,10350,14780,15162.24,0.67,490,6715,15486,15132,14886,14532,14286,15010,14410,41,4430,500,10640,10,1,8143426,1248,-15.42,2.85,12,0.33,-994.00,5376.00,16960,20230828,-9.61,9210,20230726,66.45,16960,-9.61,20230828,9210,66.45,20230726,16960,-9.61,20230828,9210,66.45,20230726,1.41,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231211,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15220,440,2,2.98,366305310,24178,98.24,14640,15350,14550,19210,10350,14780,15151.51,0.67,490,6271,15486,15132,14886,14532,14286,15010,14410,41,4430,500,10640,10,1,8143426,1239,-15.31,2.83,12,0.30,-994.00,5376.00,16960,20230828,-10.26,9210,20230726,65.26,16960,-10.26,20230828,9210,65.26,20230726,16960,-10.26,20230828,9210,65.26,20230726,1.41,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231211,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15270,490,2,3.32,349720080,23091,93.82,14640,15350,14550,19210,10350,14780,15146.49,0.67,490,6171,15486,15132,14886,14532,14286,15010,14410,41,4430,500,10640,10,1,8143426,1244,-15.36,2.84,12,0.28,-994.00,5376.00,16960,20230828,-9.96,9210,20230726,65.80,16960,-9.96,20230828,9210,65.80,20230726,16960,-9.96,20230828,9210,65.80,20230726,1.41,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231211,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15250,470,2,3.18,276212840,18287,74.30,14640,15350,14550,19210,10350,14780,15105.66,0.67,490,5427,15486,15132,14886,14532,14286,15010,14410,41,4430,500,10640,10,1,8143426,1242,-15.34,2.84,12,0.22,-994.00,5376.00,16960,20230828,-10.08,9210,20230726,65.58,16960,-10.08,20230828,9210,65.58,20230726,16960,-10.08,20230828,9210,65.58,20230726,1.41,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231211,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15240,460,2,3.11,146319230,9689,39.37,14640,15350,14550,19210,10350,14780,15104.09,0.67,490,2644,15486,15132,14886,14532,14286,15010,14410,41,4430,500,10640,10,1,8143426,1241,-15.33,2.83,12,0.12,-994.00,5376.00,16960,20230828,-10.14,9210,20230726,65.47,16960,-10.14,20230828,9210,65.47,20230726,16960,-10.14,20230828,9210,65.47,20230726,1.41,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231211,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,420,2,2.84,68980780,4629,18.81,14640,15290,14550,19210,10350,14780,14903.88,0.67,490,498,15486,15132,14886,14532,14286,15010,14410,41,4430,500,10640,10,1,8143426,1238,-15.29,2.83,12,0.06,-994.00,5376.00,16960,20230828,-10.38,9210,20230726,65.04,16960,-10.38,20230828,9210,65.04,20230726,16960,-10.38,20230828,9210,65.04,20230726,1.41,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231211,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14920,140,2,0.95,39898820,2696,10.95,14640,15000,14550,19210,10350,14780,14799.82,0.67,490,-57,15486,15132,14886,14532,14286,15010,14410,41,4430,500,10640,10,1,8143426,1215,-15.01,2.78,12,0.03,-994.00,5376.00,16960,20230828,-12.03,9210,20230726,62.00,16960,-12.03,20230828,9210,62.00,20230726,16960,-12.03,20230828,9210,62.00,20230726,1.41,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231211,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14770,-10,5,-0.07,16084820,1097,4.46,14640,14770,14550,19210,10350,14780,14653.93,0.67,490,-172,15486,15132,14886,14532,14286,15010,14410,41,4430,500,10640,10,1,8143426,1203,-14.86,2.75,12,0.01,-994.00,5376.00,16960,20230828,-12.91,9210,20230726,60.37,16960,-12.91,20230828,9210,60.37,20230726,16960,-12.91,20230828,9210,60.37,20230726,1.41,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231208,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14780,-410,5,-2.70,366511480,24594,98.47,15190,15240,14640,19740,10640,15190,14902.47,0.67,0,-411,15590,15390,15240,15040,14890,15315,14965,41,4550,500,10930,10,1,8143426,1204,-14.87,2.75,12,0.30,-994.00,5376.00,16960,20230828,-12.85,9210,20230726,60.48,16960,-12.85,20230828,9210,60.48,20230726,16960,-12.85,20230828,9210,60.48,20230726,1.39,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231208,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14840,-350,5,-2.30,351102750,23552,94.29,15190,15240,14640,19740,10640,15190,14907.54,0.67,0,368,15590,15390,15240,15040,14890,15315,14965,41,4550,500,10930,10,1,8143426,1208,-14.93,2.76,12,0.29,-994.00,5376.00,16960,20230828,-12.50,9210,20230726,61.13,16960,-12.50,20230828,9210,61.13,20230726,16960,-12.50,20230828,9210,61.13,20230726,1.39,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231208,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14880,-310,5,-2.04,272392950,18225,72.97,15190,15240,14740,19740,10640,15190,14946.10,0.67,0,3170,15590,15390,15240,15040,14890,15315,14965,41,4550,500,10930,10,1,8143426,1212,-14.97,2.77,12,0.22,-994.00,5376.00,16960,20230828,-12.26,9210,20230726,61.56,16960,-12.26,20230828,9210,61.56,20230726,16960,-12.26,20230828,9210,61.56,20230726,1.39,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231208,130617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15020,-170,5,-1.12,170316890,11381,45.57,15190,15240,14740,19740,10640,15190,14965.00,0.67,0,2687,15590,15390,15240,15040,14890,15315,14965,41,4550,500,10930,10,1,8143426,1223,-15.11,2.79,12,0.14,-994.00,5376.00,16960,20230828,-11.44,9210,20230726,63.08,16960,-11.44,20230828,9210,63.08,20230726,16960,-11.44,20230828,9210,63.08,20230726,1.39,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231208,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15100,-90,5,-0.59,156985150,10492,42.01,15190,15240,14740,19740,10640,15190,14962.34,0.67,0,2509,15590,15390,15240,15040,14890,15315,14965,41,4550,500,10930,10,1,8143426,1230,-15.19,2.81,12,0.13,-994.00,5376.00,16960,20230828,-10.97,9210,20230726,63.95,16960,-10.97,20230828,9210,63.95,20230726,16960,-10.97,20230828,9210,63.95,20230726,1.39,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231208,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14940,-250,5,-1.65,135896170,9087,36.38,15190,15240,14740,19740,10640,15190,14954.98,0.67,0,1306,15590,15390,15240,15040,14890,15315,14965,41,4550,500,10930,10,1,8143426,1217,-15.03,2.78,12,0.11,-994.00,5376.00,16960,20230828,-11.91,9210,20230726,62.21,16960,-11.91,20230828,9210,62.21,20230726,16960,-11.91,20230828,9210,62.21,20230726,1.39,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231208,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15040,-150,5,-0.99,125925080,8421,33.72,15190,15240,14740,19740,10640,15190,14953.67,0.67,0,1258,15590,15390,15240,15040,14890,15315,14965,41,4550,500,10930,10,1,8143426,1225,-15.13,2.80,12,0.10,-994.00,5376.00,16960,20230828,-11.32,9210,20230726,63.30,16960,-11.32,20230828,9210,63.30,20230726,16960,-11.32,20230828,9210,63.30,20230726,1.39,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231208,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15190,0,3,0.00,13132180,866,3.47,15190,15190,15030,19740,10640,15190,15164.15,0.67,0,-461,15590,15390,15240,15040,14890,15315,14965,41,4550,500,10930,10,1,8143426,1237,-15.28,2.83,12,0.01,-994.00,5376.00,16960,20230828,-10.44,9210,20230726,64.93,16960,-10.44,20230828,9210,64.93,20230726,16960,-10.44,20230828,9210,64.93,20230726,1.39,N,086820,500,40 억,,54491,N,N,0,N,00,N
20231207,160614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15190,30,2,0.20,381614340,24974,76.95,15300,15440,15090,19700,10620,15160,15280.50,0.75,0,-6567,15960,15560,15070,14670,14180,15760,14870,41,4540,500,10910,10,1,8143426,1237,-15.28,2.83,12,0.31,-994.00,5376.00,16960,20230828,-10.44,9210,20230726,64.93,16960,-10.44,20230828,9210,64.93,20230726,16960,-10.44,20230828,9210,64.93,20230726,1.36,N,086820,500,40 억,,60976,N,N,0,N,00,N
20231207,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15200,40,2,0.26,368532290,24111,74.29,15300,15440,15090,19700,10620,15160,15284.86,0.75,0,-6301,15960,15560,15070,14670,14180,15760,14870,41,4540,500,10910,10,1,8143426,1238,-15.29,2.83,12,0.30,-994.00,5376.00,16960,20230828,-10.38,9210,20230726,65.04,16960,-10.38,20230828,9210,65.04,20230726,16960,-10.38,20230828,9210,65.04,20230726,1.36,N,086820,500,40 억,,60976,N,N,0,N,00,N
20231207,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15210,50,2,0.33,328102380,21446,66.08,15300,15440,15090,19700,10620,15160,15299.05,0.75,0,-4674,15960,15560,15070,14670,14180,15760,14870,41,4540,500,10910,10,1,8143426,1239,-15.30,2.83,12,0.26,-994.00,5376.00,16960,20230828,-10.32,9210,20230726,65.15,16960,-10.32,20230828,9210,65.15,20230726,16960,-10.32,20230828,9210,65.15,20230726,1.36,N,086820,500,40 억,,60976,N,N,0,N,00,N
20231207,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15290,130,2,0.86,283141770,18490,56.97,15300,15440,15090,19700,10620,15160,15313.30,0.75,0,-2418,15960,15560,15070,14670,14180,15760,14870,41,4540,500,10910,10,1,8143426,1245,-15.38,2.84,12,0.23,-994.00,5376.00,16960,20230828,-9.85,9210,20230726,66.02,16960,-9.85,20230828,9210,66.02,20230726,16960,-9.85,20230828,9210,66.02,20230726,1.36,N,086820,500,40 억,,60976,N,N,0,N,00,N
20231207,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15370,210,2,1.39,264417210,17265,53.20,15300,15440,15090,19700,10620,15160,15315.28,0.75,0,-1561,15960,15560,15070,14670,14180,15760,14870,41,4540,500,10910,10,1,8143426,1252,-15.46,2.86,12,0.21,-994.00,5376.00,16960,20230828,-9.38,9210,20230726,66.88,16960,-9.38,20230828,9210,66.88,20230726,16960,-9.38,20230828,9210,66.88,20230726,1.36,N,086820,500,40 억,,60976,N,N,0,N,00,N
20231207,110609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15380,220,2,1.45,254369420,16611,51.18,15300,15440,15090,19700,10620,15160,15313.38,0.75,0,-1412,15960,15560,15070,14670,14180,15760,14870,41,4540,500,10910,10,1,8143426,1252,-15.47,2.86,12,0.20,-994.00,5376.00,16960,20230828,-9.32,9210,20230726,66.99,16960,-9.32,20230828,9210,66.99,20230726,16960,-9.32,20230828,9210,66.99,20230726,1.36,N,086820,500,40 억,,60976,N,N,0,N,00,N
20231207,100608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15310,150,2,0.99,75880110,4982,15.35,15300,15400,15090,19700,10620,15160,15230.95,0.75,0,1061,15960,15560,15070,14670,14180,15760,14870,41,4540,500,10910,10,1,8143426,1247,-15.40,2.85,12,0.06,-994.00,5376.00,16960,20230828,-9.73,9210,20230726,66.23,16960,-9.73,20230828,9210,66.23,20230726,16960,-9.73,20230828,9210,66.23,20230726,1.36,N,086820,500,40 억,,60976,N,N,0,N,00,N
20231207,090614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15240,80,2,0.53,4697100,309,0.95,15300,15300,15090,19700,10620,15160,15201.92,0.75,0,-234,15960,15560,15070,14670,14180,15760,14870,41,4540,500,10910,10,1,8143426,1241,-15.33,2.83,12,0.00,-994.00,5376.00,16960,20230828,-10.14,9210,20230726,65.47,16960,-10.14,20230828,9210,65.47,20230726,16960,-10.14,20230828,9210,65.47,20230726,1.36,N,086820,500,40 억,,60976,N,N,0,N,00,N
20231206,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15160,260,2,1.74,490757530,32371,121.57,14580,15470,14580,19370,10430,14900,15162.85,0.75,0,-523,15473,15186,14743,14456,14013,15330,14600,41,4470,500,10720,10,1,8143426,1235,-15.25,2.82,12,0.40,-994.00,5376.00,16960,20230828,-10.61,9210,20230726,64.60,16960,-10.61,20230828,9210,64.60,20230726,16960,-10.61,20230828,9210,64.60,20230726,1.35,N,086820,500,40 억,,61125,N,N,0,N,00,N
20231206,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15070,170,2,1.14,434139990,28623,107.50,14580,15470,14580,19370,10430,14900,15170.36,0.75,0,1087,15473,15186,14743,14456,14013,15330,14600,41,4470,500,10720,10,1,8143426,1227,-15.16,2.80,12,0.35,-994.00,5376.00,16960,20230828,-11.14,9210,20230726,63.63,16960,-11.14,20230828,9210,63.63,20230726,16960,-11.14,20230828,9210,63.63,20230726,1.35,N,086820,500,40 억,,61125,N,N,0,N,00,N
20231206,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15260,360,2,2.42,407043420,26829,100.76,14580,15470,14580,19370,10430,14900,15174.84,0.75,0,1396,15473,15186,14743,14456,14013,15330,14600,41,4470,500,10720,10,1,8143426,1243,-15.35,2.84,12,0.33,-994.00,5376.00,16960,20230828,-10.02,9210,20230726,65.69,16960,-10.02,20230828,9210,65.69,20230726,16960,-10.02,20230828,9210,65.69,20230726,1.35,N,086820,500,40 억,,61125,N,N,0,N,00,N
20231206,130606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15340,440,2,2.95,396475450,26134,98.15,14580,15470,14580,19370,10430,14900,15174.01,0.75,0,1258,15473,15186,14743,14456,14013,15330,14600,41,4470,500,10720,10,1,8143426,1249,-15.43,2.85,12,0.32,-994.00,5376.00,16960,20230828,-9.55,9210,20230726,66.56,16960,-9.55,20230828,9210,66.56,20230726,16960,-9.55,20230828,9210,66.56,20230726,1.35,N,086820,500,40 억,,61125,N,N,0,N,00,N
20231206,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15250,350,2,2.35,329457640,21738,81.64,14580,15470,14580,19370,10430,14900,15159.42,0.75,0,2381,15473,15186,14743,14456,14013,15330,14600,41,4470,500,10720,10,1,8143426,1242,-15.34,2.84,12,0.27,-994.00,5376.00,16960,20230828,-10.08,9210,20230726,65.58,16960,-10.08,20230828,9210,65.58,20230726,16960,-10.08,20230828,9210,65.58,20230726,1.35,N,086820,500,40 억,,61125,N,N,0,N,00,N
20231206,110614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15050,150,2,1.01,161425880,10748,40.37,14580,15240,14580,19370,10430,14900,15022.58,0.75,0,1440,15473,15186,14743,14456,14013,15330,14600,41,4470,500,10720,10,1,8143426,1226,-15.14,2.80,12,0.13,-994.00,5376.00,16960,20230828,-11.26,9210,20230726,63.41,16960,-11.26,20230828,9210,63.41,20230726,16960,-11.26,20230828,9210,63.41,20230726,1.35,N,086820,500,40 억,,61125,N,N,0,N,00,N
20231206,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14970,70,2,0.47,114257480,7607,28.57,14580,15240,14580,19370,10430,14900,15024.97,0.75,0,906,15473,15186,14743,14456,14013,15330,14600,41,4470,500,10720,10,1,8143426,1219,-15.06,2.78,12,0.09,-994.00,5376.00,16960,20230828,-11.73,9210,20230726,62.54,16960,-11.73,20230828,9210,62.54,20230726,16960,-11.73,20230828,9210,62.54,20230726,1.35,N,086820,500,40 억,,61125,N,N,0,N,00,N
20231206,090608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14850,-50,5,-0.34,15235440,1037,3.89,14580,14900,14580,19370,10430,14900,14607.11,0.75,0,83,15473,15186,14743,14456,14013,15330,14600,41,4470,500,10720,10,1,8143426,1209,-14.94,2.76,12,0.01,-994.00,5376.00,16960,20230828,-12.44,9210,20230726,61.24,16960,-12.44,20230828,9210,61.24,20230726,16960,-12.44,20230828,9210,61.24,20230726,1.35,N,086820,500,40 억,,61125,N,N,0,N,00,N
20231205,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,270,2,1.85,393326820,26627,122.29,14630,15030,14300,19010,10250,14630,14771.73,0.77,0,-1655,15490,15060,14610,14180,13730,15275,14395,41,4380,500,10530,10,1,8143426,1213,-14.99,2.77,12,0.33,-994.00,5376.00,16960,20230828,-12.15,9210,20230726,61.78,16960,-12.15,20230828,9210,61.78,20230726,16960,-12.15,20230828,9210,61.78,20230726,1.42,N,086820,500,40 억,,62778,N,N,0,N,00,N
20231205,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,370,2,2.53,368134040,24938,114.53,14630,15030,14300,19010,10250,14630,14761.97,0.77,0,-1899,15490,15060,14610,14180,13730,15275,14395,41,4380,500,10530,10,1,8143426,1222,-15.09,2.79,12,0.31,-994.00,5376.00,16960,20230828,-11.56,9210,20230726,62.87,16960,-11.56,20230828,9210,62.87,20230726,16960,-11.56,20230828,9210,62.87,20230726,1.42,N,086820,500,40 억,,62778,N,N,0,N,00,N
20231205,140609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14950,320,2,2.19,190170500,13037,59.87,14630,14950,14300,19010,10250,14630,14586.98,0.77,0,322,15490,15060,14610,14180,13730,15275,14395,41,4380,500,10530,10,1,8143426,1217,-15.04,2.78,12,0.16,-994.00,5376.00,16960,20230828,-11.85,9210,20230726,62.32,16960,-11.85,20230828,9210,62.32,20230726,16960,-11.85,20230828,9210,62.32,20230726,1.42,N,086820,500,40 억,,62778,N,N,0,N,00,N
20231205,130607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14400,-230,5,-1.57,95989610,6633,30.46,14630,14670,14300,19010,10250,14630,14471.52,0.77,0,-1901,15490,15060,14610,14180,13730,15275,14395,41,4380,500,10530,10,1,8143426,1173,-14.49,2.68,12,0.08,-994.00,5376.00,16960,20230828,-15.09,9210,20230726,56.35,16960,-15.09,20230828,9210,56.35,20230726,16960,-15.09,20230828,9210,56.35,20230726,1.42,N,086820,500,40 억,,62778,N,N,0,N,00,N
20231205,120603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14430,-200,5,-1.37,90788350,6272,28.80,14630,14670,14300,19010,10250,14630,14475.18,0.77,0,-2108,15490,15060,14610,14180,13730,15275,14395,41,4380,500,10530,10,1,8143426,1175,-14.52,2.68,12,0.08,-994.00,5376.00,16960,20230828,-14.92,9210,20230726,56.68,16960,-14.92,20230828,9210,56.68,20230726,16960,-14.92,20230828,9210,56.68,20230726,1.42,N,086820,500,40 억,,62778,N,N,0,N,00,N
20231205,110603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14480,-150,5,-1.03,83631790,5776,26.53,14630,14670,14300,19010,10250,14630,14479.19,0.77,0,-2210,15490,15060,14610,14180,13730,15275,14395,41,4380,500,10530,10,1,8143426,1179,-14.57,2.69,12,0.07,-994.00,5376.00,16960,20230828,-14.62,9210,20230726,57.22,16960,-14.62,20230828,9210,57.22,20230726,16960,-14.62,20230828,9210,57.22,20230726,1.42,N,086820,500,40 억,,62778,N,N,0,N,00,N
20231205,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14500,-130,5,-0.89,52207500,3608,16.57,14630,14670,14300,19010,10250,14630,14469.93,0.77,0,-1408,15490,15060,14610,14180,13730,15275,14395,41,4380,500,10530,10,1,8143426,1181,-14.59,2.70,12,0.04,-994.00,5376.00,16960,20230828,-14.50,9210,20230726,57.44,16960,-14.50,20230828,9210,57.44,20230726,16960,-14.50,20230828,9210,57.44,20230726,1.42,N,086820,500,40 억,,62778,N,N,0,N,00,N
20231205,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14630,0,3,0.00,6981310,482,2.21,14630,14630,14450,19010,10250,14630,14484.05,0.77,0,-28,15490,15060,14610,14180,13730,15275,14395,41,4380,500,10530,10,1,8143426,1191,-14.72,2.72,12,0.01,-994.00,5376.00,16960,20230828,-13.74,9210,20230726,58.85,16960,-13.74,20230828,9210,58.85,20230726,16960,-13.74,20230828,9210,58.85,20230726,1.42,N,086820,500,40 억,,62778,N,N,0,N,00,N
20231204,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14630,-270,5,-1.81,316207840,21774,62.56,14610,15040,14160,19370,10430,14900,14522.26,0.78,0,-768,15493,15196,14903,14606,14313,15345,14755,41,4470,500,10720,10,1,8143426,1191,-14.72,2.72,12,0.27,-994.00,5376.00,16960,20230828,-13.74,9210,20230726,58.85,16960,-13.74,20230828,9210,58.85,20230726,16960,-13.74,20230828,9210,58.85,20230726,1.40,N,086820,500,40 억,,63546,N,N,0,N,00,N
20231204,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,-240,5,-1.61,306398690,21103,60.64,14610,15040,14160,19370,10430,14900,14519.20,0.78,0,-665,15493,15196,14903,14606,14313,15345,14755,41,4470,500,10720,10,1,8143426,1194,-14.75,2.73,12,0.26,-994.00,5376.00,16960,20230828,-13.56,9210,20230726,59.17,16960,-13.56,20230828,9210,59.17,20230726,16960,-13.56,20230828,9210,59.17,20230726,1.40,N,086820,500,40 억,,63546,N,N,0,N,00,N
20231204,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14700,-200,5,-1.34,279023160,19234,55.27,14610,15040,14160,19370,10430,14900,14506.77,0.78,0,-147,15493,15196,14903,14606,14313,15345,14755,41,4470,500,10720,10,1,8143426,1197,-14.79,2.73,12,0.24,-994.00,5376.00,16960,20230828,-13.33,9210,20230726,59.61,16960,-13.33,20230828,9210,59.61,20230726,16960,-13.33,20230828,9210,59.61,20230726,1.40,N,086820,500,40 억,,63546,N,N,0,N,00,N
20231204,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15020,120,2,0.81,246835470,17054,49.00,14610,15040,14160,19370,10430,14900,14473.76,0.78,0,92,15493,15196,14903,14606,14313,15345,14755,41,4470,500,10720,10,1,8143426,1223,-15.11,2.79,12,0.21,-994.00,5376.00,16960,20230828,-11.44,9210,20230726,63.08,16960,-11.44,20230828,9210,63.08,20230726,16960,-11.44,20230828,9210,63.08,20230726,1.40,N,086820,500,40 억,,63546,N,N,0,N,00,N
20231204,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14710,-190,5,-1.28,213801650,14831,42.61,14610,14890,14160,19370,10430,14900,14415.86,0.78,0,-1160,15493,15196,14903,14606,14313,15345,14755,41,4470,500,10720,10,1,8143426,1198,-14.80,2.74,12,0.18,-994.00,5376.00,16960,20230828,-13.27,9210,20230726,59.72,16960,-13.27,20230828,9210,59.72,20230726,16960,-13.27,20230828,9210,59.72,20230726,1.40,N,086820,500,40 억,,63546,N,N,0,N,00,N
20231204,110602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14460,-440,5,-2.95,190706140,13247,38.06,14610,14890,14160,19370,10430,14900,14396.18,0.78,0,-1116,15493,15196,14903,14606,14313,15345,14755,41,4470,500,10720,10,1,8143426,1178,-14.55,2.69,12,0.16,-994.00,5376.00,16960,20230828,-14.74,9210,20230726,57.00,16960,-14.74,20230828,9210,57.00,20230726,16960,-14.74,20230828,9210,57.00,20230726,1.40,N,086820,500,40 억,,63546,N,N,0,N,00,N
20231204,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14390,-510,5,-3.42,155499450,10780,30.97,14610,14890,14160,19370,10430,14900,14424.81,0.78,0,-823,15493,15196,14903,14606,14313,15345,14755,41,4470,500,10720,10,1,8143426,1172,-14.48,2.68,12,0.13,-994.00,5376.00,16960,20230828,-15.15,9210,20230726,56.24,16960,-15.15,20230828,9210,56.24,20230726,16960,-15.15,20230828,9210,56.24,20230726,1.40,N,086820,500,40 억,,63546,N,N,0,N,00,N
20231204,090600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14630,-270,5,-1.81,22548150,1534,4.41,14610,14890,14610,19370,10430,14900,14698.92,0.78,0,-191,15493,15196,14903,14606,14313,15345,14755,41,4470,500,10720,10,1,8143426,1191,-14.72,2.72,12,0.02,-994.00,5376.00,16960,20230828,-13.74,9210,20230726,58.85,16960,-13.74,20230828,9210,58.85,20230726,16960,-13.74,20230828,9210,58.85,20230726,1.40,N,086820,500,40 억,,63546,N,N,0,N,00,N
20231201,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,0,3,0.00,518800310,34798,41.22,14710,15200,14610,19370,10430,14900,14908.93,0.73,0,4401,15700,15300,14580,14180,13460,15500,14380,41,4470,500,10720,10,1,8143426,1213,-14.99,2.77,12,0.43,-994.00,5376.00,16960,20230828,-12.15,9210,20230726,61.78,16960,-12.15,20230828,9210,61.78,20230726,16960,-12.15,20230828,9210,61.78,20230726,1.49,N,086820,500,40 억,,59101,N,N,0,N,00,N
20231201,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14890,-10,5,-0.07,490876960,32922,39.00,14710,15200,14610,19370,10430,14900,14910.31,0.73,0,3908,15700,15300,14580,14180,13460,15500,14380,41,4470,500,10720,10,1,8143426,1213,-14.98,2.77,12,0.40,-994.00,5376.00,16960,20230828,-12.21,9210,20230726,61.67,16960,-12.21,20230828,9210,61.67,20230726,16960,-12.21,20230828,9210,61.67,20230726,1.49,N,086820,500,40 억,,59101,N,N,0,N,00,N
20231201,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15080,180,2,1.21,415363010,27866,33.01,14710,15200,14610,19370,10430,14900,14905.73,0.73,0,1533,15700,15300,14580,14180,13460,15500,14380,41,4470,500,10720,10,1,8143426,1228,-15.17,2.81,12,0.34,-994.00,5376.00,16960,20230828,-11.08,9210,20230726,63.74,16960,-11.08,20230828,9210,63.74,20230726,16960,-11.08,20230828,9210,63.74,20230726,1.49,N,086820,500,40 억,,59101,N,N,0,N,00,N
20231201,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14890,-10,5,-0.07,343628830,23075,27.34,14710,15200,14610,19370,10430,14900,14891.82,0.73,0,1109,15700,15300,14580,14180,13460,15500,14380,41,4470,500,10720,10,1,8143426,1213,-14.98,2.77,12,0.28,-994.00,5376.00,16960,20230828,-12.21,9210,20230726,61.67,16960,-12.21,20230828,9210,61.67,20230726,16960,-12.21,20230828,9210,61.67,20230726,1.49,N,086820,500,40 억,,59101,N,N,0,N,00,N
20231201,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14990,90,2,0.60,256237300,17225,20.41,14710,15200,14610,19370,10430,14900,14875.88,0.73,0,1445,15700,15300,14580,14180,13460,15500,14380,41,4470,500,10720,10,1,8143426,1221,-15.08,2.79,12,0.21,-994.00,5376.00,16960,20230828,-11.62,9210,20230726,62.76,16960,-11.62,20230828,9210,62.76,20230726,16960,-11.62,20230828,9210,62.76,20230726,1.49,N,086820,500,40 억,,59101,N,N,0,N,00,N
20231201,110601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14980,80,2,0.54,227324170,15286,18.11,14710,15200,14610,19370,10430,14900,14871.37,0.73,0,2201,15700,15300,14580,14180,13460,15500,14380,41,4470,500,10720,10,1,8143426,1220,-15.07,2.79,12,0.19,-994.00,5376.00,16960,20230828,-11.67,9210,20230726,62.65,16960,-11.67,20230828,9210,62.65,20230726,16960,-11.67,20230828,9210,62.65,20230726,1.49,N,086820,500,40 억,,59101,N,N,0,N,00,N
20231201,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14840,-60,5,-0.40,130411330,8796,10.42,14710,15200,14610,19370,10430,14900,14826.11,0.73,0,-518,15700,15300,14580,14180,13460,15500,14380,41,4470,500,10720,10,1,8143426,1208,-14.93,2.76,12,0.11,-994.00,5376.00,16960,20230828,-12.50,9210,20230726,61.13,16960,-12.50,20230828,9210,61.13,20230726,16960,-12.50,20230828,9210,61.13,20230726,1.49,N,086820,500,40 억,,59101,N,N,0,N,00,N
20231201,090558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,0,3,0.00,49181920,3297,3.91,14710,15200,14710,19370,10430,14900,14917.24,0.73,0,-451,15700,15300,14580,14180,13460,15500,14380,41,4470,500,10720,10,1,8143426,1213,-14.99,2.77,12,0.04,-994.00,5376.00,16960,20230828,-12.15,9210,20230726,61.78,16960,-12.15,20230828,9210,61.78,20230726,16960,-12.15,20230828,9210,61.78,20230726,1.49,N,086820,500,40 억,,59101,N,N,0,N,00,N