KissMeData/086820/price/prices-20240501.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
20240531,160723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17100,-400,5,-2.29,291067130,16883,87.51,17400,17610,17060,22750,12250,17500,17239.99,0.41,0,-1,18326,17912,17586,17172,16846,17750,17010,41,5250,500,12250,10,1,8143426,1393,-111.76,3.30,12,0.21,-153.00,5181.00,24050,20231220,-28.90,9210,20230726,85.67,23250,-26.45,20240423,14960,14.30,20240201,24050,-28.90,20231220,9210,85.67,20230726,1.08,N,086820,500,40 억,,33592,N,N,0,N,00,N
20240531,150719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17170,-330,5,-1.89,273086670,15832,82.06,17400,17610,17060,22750,12250,17500,17248.62,0.41,0,-70,18326,17912,17586,17172,16846,17750,17010,41,5250,500,12250,10,1,8143426,1398,-112.22,3.31,12,0.19,-153.00,5181.00,24050,20231220,-28.61,9210,20230726,86.43,23250,-26.15,20240423,14960,14.77,20240201,24050,-28.61,20231220,9210,86.43,20230726,1.08,N,086820,500,40 억,,33592,N,N,0,N,00,N
20240531,140719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17130,-370,5,-2.11,178212630,10288,53.33,17400,17610,17120,22750,12250,17500,17321.93,0.41,0,-270,18326,17912,17586,17172,16846,17750,17010,41,5250,500,12250,10,1,8143426,1395,-111.96,3.31,12,0.13,-153.00,5181.00,24050,20231220,-28.77,9210,20230726,85.99,23250,-26.32,20240423,14960,14.51,20240201,24050,-28.77,20231220,9210,85.99,20230726,1.08,N,086820,500,40 억,,33592,N,N,0,N,00,N
20240531,130724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17370,-130,5,-0.74,90658540,5197,26.94,17400,17610,17320,22750,12250,17500,17444.12,0.41,0,98,18326,17912,17586,17172,16846,17750,17010,41,5250,500,12250,10,1,8143426,1415,-113.53,3.35,12,0.06,-153.00,5181.00,24050,20231220,-27.78,9210,20230726,88.60,23250,-25.29,20240423,14960,16.11,20240201,24050,-27.78,20231220,9210,88.60,20230726,1.08,N,086820,500,40 억,,33592,N,N,0,N,00,N
20240531,120728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17470,-30,5,-0.17,80867070,4633,24.01,17400,17610,17350,22750,12250,17500,17454.32,0.41,0,22,18326,17912,17586,17172,16846,17750,17010,41,5250,500,12250,10,1,8143426,1423,-114.18,3.37,12,0.06,-153.00,5181.00,24050,20231220,-27.36,9210,20230726,89.69,23250,-24.86,20240423,14960,16.78,20240201,24050,-27.36,20231220,9210,89.69,20230726,1.08,N,086820,500,40 억,,33592,N,N,0,N,00,N
20240531,110724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17410,-90,5,-0.51,69699270,3990,20.68,17400,17610,17350,22750,12250,17500,17468.28,0.41,0,6,18326,17912,17586,17172,16846,17750,17010,41,5250,500,12250,10,1,8143426,1418,-113.79,3.36,12,0.05,-153.00,5181.00,24050,20231220,-27.61,9210,20230726,89.03,23250,-25.12,20240423,14960,16.38,20240201,24050,-27.61,20231220,9210,89.03,20230726,1.08,N,086820,500,40 억,,33592,N,N,0,N,00,N
20240531,100725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17510,10,2,0.06,56330790,3223,16.71,17400,17610,17350,22750,12250,17500,17477.57,0.41,0,72,18326,17912,17586,17172,16846,17750,17010,41,5250,500,12250,10,1,8143426,1426,-114.44,3.38,12,0.04,-153.00,5181.00,24050,20231220,-27.19,9210,20230726,90.12,23250,-24.69,20240423,14960,17.05,20240201,24050,-27.19,20231220,9210,90.12,20230726,1.08,N,086820,500,40 억,,33592,N,N,0,N,00,N
20240531,090722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17350,-150,5,-0.86,15327120,881,4.57,17400,17500,17350,22750,12250,17500,17394.29,0.41,0,-102,18326,17912,17586,17172,16846,17750,17010,41,5250,500,12250,10,1,8143426,1413,-113.40,3.35,12,0.01,-153.00,5181.00,24050,20231220,-27.86,9210,20230726,88.38,23250,-25.38,20240423,14960,15.98,20240201,24050,-27.86,20231220,9210,88.38,20230726,1.08,N,086820,500,40 억,,33592,N,N,0,N,00,N
20240530,160719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,-310,5,-1.74,335807340,19240,111.28,17700,18000,17260,23150,12470,17810,17453.14,0.45,0,-3045,18596,18202,17876,17482,17156,18040,17320,41,5340,500,12460,10,1,8143426,1425,-114.38,3.38,12,0.24,-153.00,5181.00,24050,20231220,-27.23,9210,20230726,90.01,23250,-24.73,20240423,14960,16.98,20240201,24050,-27.23,20231220,9210,90.01,20230726,1.10,N,086820,500,40 억,,36613,N,N,0,N,00,N
20240530,150721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17380,-430,5,-2.41,319366870,18295,105.82,17700,18000,17260,23150,12470,17810,17456.51,0.45,0,-3154,18596,18202,17876,17482,17156,18040,17320,41,5340,500,12460,10,1,8143426,1415,-113.59,3.35,12,0.22,-153.00,5181.00,24050,20231220,-27.73,9210,20230726,88.71,23250,-25.25,20240423,14960,16.18,20240201,24050,-27.73,20231220,9210,88.71,20230726,1.10,N,086820,500,40 억,,36613,N,N,0,N,00,N
20240530,140720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17400,-410,5,-2.30,278471250,15939,92.19,17700,18000,17260,23150,12470,17810,17471.06,0.45,0,-3125,18596,18202,17876,17482,17156,18040,17320,41,5340,500,12460,10,1,8143426,1417,-113.73,3.36,12,0.20,-153.00,5181.00,24050,20231220,-27.65,9210,20230726,88.93,23250,-25.16,20240423,14960,16.31,20240201,24050,-27.65,20231220,9210,88.93,20230726,1.10,N,086820,500,40 억,,36613,N,N,0,N,00,N
20240530,130721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17510,-300,5,-1.68,227579730,13016,75.28,17700,18000,17260,23150,12470,17810,17484.61,0.45,0,-3056,18596,18202,17876,17482,17156,18040,17320,41,5340,500,12460,10,1,8143426,1426,-114.44,3.38,12,0.16,-153.00,5181.00,24050,20231220,-27.19,9210,20230726,90.12,23250,-24.69,20240423,14960,17.05,20240201,24050,-27.19,20231220,9210,90.12,20230726,1.10,N,086820,500,40 억,,36613,N,N,0,N,00,N
20240530,120720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17460,-350,5,-1.97,219861640,12574,72.73,17700,18000,17260,23150,12470,17810,17485.42,0.45,0,-3099,18596,18202,17876,17482,17156,18040,17320,41,5340,500,12460,10,1,8143426,1422,-114.12,3.37,12,0.15,-153.00,5181.00,24050,20231220,-27.40,9210,20230726,89.58,23250,-24.90,20240423,14960,16.71,20240201,24050,-27.40,20231220,9210,89.58,20230726,1.10,N,086820,500,40 억,,36613,N,N,0,N,00,N
20240530,110721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17550,-260,5,-1.46,169265770,9684,56.01,17700,18000,17260,23150,12470,17810,17478.91,0.45,0,-3219,18596,18202,17876,17482,17156,18040,17320,41,5340,500,12460,10,1,8143426,1429,-114.71,3.39,12,0.12,-153.00,5181.00,24050,20231220,-27.03,9210,20230726,90.55,23250,-24.52,20240423,14960,17.31,20240201,24050,-27.03,20231220,9210,90.55,20230726,1.10,N,086820,500,40 억,,36613,N,N,0,N,00,N
20240530,100721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17490,-320,5,-1.80,92324560,5251,30.37,17700,18000,17350,23150,12470,17810,17582.28,0.45,0,-2168,18596,18202,17876,17482,17156,18040,17320,41,5340,500,12460,10,1,8143426,1424,-114.31,3.38,12,0.06,-153.00,5181.00,24050,20231220,-27.28,9210,20230726,89.90,23250,-24.77,20240423,14960,16.91,20240201,24050,-27.28,20231220,9210,89.90,20230726,1.10,N,086820,500,40 억,,36613,N,N,0,N,00,N
20240530,090720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17960,150,2,0.84,17525640,981,5.67,17700,18000,17700,23150,12470,17810,17865.08,0.45,0,-57,18596,18202,17876,17482,17156,18040,17320,41,5340,500,12460,10,1,8143426,1463,-117.39,3.47,12,0.01,-153.00,5181.00,24050,20231220,-25.32,9210,20230726,95.01,23250,-22.75,20240423,14960,20.05,20240201,24050,-25.32,20231220,9210,95.01,20230726,1.10,N,086820,500,40 억,,36613,N,N,0,N,00,N
20240529,160714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17810,-410,5,-2.25,306817540,17268,86.13,18220,18270,17550,23650,12760,18220,17767.98,0.50,0,-2774,18700,18460,18130,17890,17560,18580,18010,41,5430,500,12750,10,1,8143426,1450,-116.41,3.44,12,0.21,-153.00,5181.00,24050,20231220,-25.95,9210,20230726,93.38,23250,-23.40,20240423,14960,19.05,20240201,24050,-25.95,20231220,9210,93.38,20230726,1.10,N,086820,500,40 억,,40523,N,N,0,N,00,N
20240529,150713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17710,-510,5,-2.80,269235700,15149,75.56,18220,18270,17550,23650,12760,18220,17772.51,0.50,0,-2230,18700,18460,18130,17890,17560,18580,18010,41,5430,500,12750,10,1,8143426,1442,-115.75,3.42,12,0.19,-153.00,5181.00,24050,20231220,-26.36,9210,20230726,92.29,23250,-23.83,20240423,14960,18.38,20240201,24050,-26.36,20231220,9210,92.29,20230726,1.10,N,086820,500,40 억,,40523,N,N,0,N,00,N
20240529,140713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17740,-480,5,-2.63,199773550,11211,55.92,18220,18270,17680,23650,12760,18220,17819.42,0.50,0,-1742,18700,18460,18130,17890,17560,18580,18010,41,5430,500,12750,10,1,8143426,1445,-115.95,3.42,12,0.14,-153.00,5181.00,24050,20231220,-26.24,9210,20230726,92.62,23250,-23.70,20240423,14960,18.58,20240201,24050,-26.24,20231220,9210,92.62,20230726,1.10,N,086820,500,40 억,,40523,N,N,0,N,00,N
20240529,130716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17750,-470,5,-2.58,184525420,10350,51.63,18220,18270,17680,23650,12760,18220,17828.54,0.50,0,-1436,18700,18460,18130,17890,17560,18580,18010,41,5430,500,12750,10,1,8143426,1445,-116.01,3.43,12,0.13,-153.00,5181.00,24050,20231220,-26.20,9210,20230726,92.73,23250,-23.66,20240423,14960,18.65,20240201,24050,-26.20,20231220,9210,92.73,20230726,1.10,N,086820,500,40 억,,40523,N,N,0,N,00,N
20240529,120719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17780,-440,5,-2.41,123813480,6925,34.54,18220,18270,17740,23650,12760,18220,17879.20,0.50,0,-634,18700,18460,18130,17890,17560,18580,18010,41,5430,500,12750,10,1,8143426,1448,-116.21,3.43,12,0.09,-153.00,5181.00,24050,20231220,-26.07,9210,20230726,93.05,23250,-23.53,20240423,14960,18.85,20240201,24050,-26.07,20231220,9210,93.05,20230726,1.10,N,086820,500,40 억,,40523,N,N,0,N,00,N
20240529,110716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17770,-450,5,-2.47,100663410,5627,28.07,18220,18270,17740,23650,12760,18220,17889.36,0.50,0,-326,18700,18460,18130,17890,17560,18580,18010,41,5430,500,12750,10,1,8143426,1447,-116.14,3.43,12,0.07,-153.00,5181.00,24050,20231220,-26.11,9210,20230726,92.94,23250,-23.57,20240423,14960,18.78,20240201,24050,-26.11,20231220,9210,92.94,20230726,1.10,N,086820,500,40 억,,40523,N,N,0,N,00,N
20240529,100714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17790,-430,5,-2.36,57256990,3187,15.90,18220,18270,17790,23650,12760,18220,17965.80,0.50,0,-471,18700,18460,18130,17890,17560,18580,18010,41,5430,500,12750,10,1,8143426,1449,-116.27,3.43,12,0.04,-153.00,5181.00,24050,20231220,-26.03,9210,20230726,93.16,23250,-23.48,20240423,14960,18.92,20240201,24050,-26.03,20231220,9210,93.16,20230726,1.10,N,086820,500,40 억,,40523,N,N,0,N,00,N
20240529,090711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18240,20,2,0.11,5990760,329,1.64,18220,18270,18170,23650,12760,18220,18209.00,0.50,0,-28,18700,18460,18130,17890,17560,18580,18010,41,5430,500,12750,10,1,8143426,1485,-119.22,3.52,12,0.00,-153.00,5181.00,24050,20231220,-24.16,9210,20230726,98.05,23250,-21.55,20240423,14960,21.93,20240201,24050,-24.16,20231220,9210,98.05,20230726,1.10,N,086820,500,40 억,,40523,N,N,0,N,00,N
20240528,160709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18220,220,2,1.22,363695220,20048,93.74,18000,18370,17800,23400,12600,18000,18141.31,0.45,0,4270,18326,18162,17956,17792,17586,18245,17875,41,5400,500,12600,10,1,8143426,1484,-119.08,3.52,12,0.25,-153.00,5181.00,24050,20231220,-24.24,9210,20230726,97.83,23250,-21.63,20240423,14960,21.79,20240201,24050,-24.24,20231220,9210,97.83,20230726,1.10,N,086820,500,40 억,,36258,N,N,0,N,00,N
20240528,150712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18220,220,2,1.22,352364820,19425,90.83,18000,18370,17800,23400,12600,18000,18139.85,0.45,0,4219,18326,18162,17956,17792,17586,18245,17875,41,5400,500,12600,10,1,8143426,1484,-119.08,3.52,12,0.24,-153.00,5181.00,24050,20231220,-24.24,9210,20230726,97.83,23250,-21.63,20240423,14960,21.79,20240201,24050,-24.24,20231220,9210,97.83,20230726,1.10,N,086820,500,40 억,,36258,N,N,0,N,00,N
20240528,140714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18330,330,2,1.83,335234060,18487,86.44,18000,18370,17800,23400,12600,18000,18133.60,0.45,0,4249,18326,18162,17956,17792,17586,18245,17875,41,5400,500,12600,10,1,8143426,1493,-119.80,3.54,12,0.23,-153.00,5181.00,24050,20231220,-23.78,9210,20230726,99.02,23250,-21.16,20240423,14960,22.53,20240201,24050,-23.78,20231220,9210,99.02,20230726,1.10,N,086820,500,40 억,,36258,N,N,0,N,00,N
20240528,130710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18280,280,2,1.56,307176150,16954,79.27,18000,18370,17800,23400,12600,18000,18118.30,0.45,0,4290,18326,18162,17956,17792,17586,18245,17875,41,5400,500,12600,10,1,8143426,1489,-119.48,3.53,12,0.21,-153.00,5181.00,24050,20231220,-23.99,9210,20230726,98.48,23250,-21.38,20240423,14960,22.19,20240201,24050,-23.99,20231220,9210,98.48,20230726,1.10,N,086820,500,40 억,,36258,N,N,0,N,00,N
20240528,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18280,280,2,1.56,290087410,16019,74.90,18000,18370,17800,23400,12600,18000,18109.05,0.45,0,4316,18326,18162,17956,17792,17586,18245,17875,41,5400,500,12600,10,1,8143426,1489,-119.48,3.53,12,0.20,-153.00,5181.00,24050,20231220,-23.99,9210,20230726,98.48,23250,-21.38,20240423,14960,22.19,20240201,24050,-23.99,20231220,9210,98.48,20230726,1.10,N,086820,500,40 억,,36258,N,N,0,N,00,N
20240528,110655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18130,130,2,0.72,185267330,10271,48.02,18000,18250,17800,23400,12600,18000,18037.95,0.45,0,2562,18326,18162,17956,17792,17586,18245,17875,41,5400,500,12600,10,1,8143426,1476,-118.50,3.50,12,0.13,-153.00,5181.00,24050,20231220,-24.62,9210,20230726,96.85,23250,-22.02,20240423,14960,21.19,20240201,24050,-24.62,20231220,9210,96.85,20230726,1.10,N,086820,500,40 억,,36258,N,N,0,N,00,N
20240528,100711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17980,-20,5,-0.11,55283640,3084,14.42,18000,18000,17800,23400,12600,18000,17925.64,0.45,0,386,18326,18162,17956,17792,17586,18245,17875,41,5400,500,12600,10,1,8143426,1464,-117.52,3.47,12,0.04,-153.00,5181.00,24050,20231220,-25.24,9210,20230726,95.22,23250,-22.67,20240423,14960,20.19,20240201,24050,-25.24,20231220,9210,95.22,20230726,1.10,N,086820,500,40 억,,36258,N,N,0,N,00,N
20240528,090713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,0,3,0.00,19491130,1089,5.09,18000,18000,17800,23400,12600,18000,17896.96,0.45,0,396,18326,18162,17956,17792,17586,18245,17875,41,5400,500,12600,10,1,8143426,1466,-117.65,3.47,12,0.01,-153.00,5181.00,24050,20231220,-25.16,9210,20230726,95.44,23250,-22.58,20240423,14960,20.32,20240201,24050,-25.16,20231220,9210,95.44,20230726,1.10,N,086820,500,40 억,,36258,N,N,0,N,00,N
20240527,160701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,70,2,0.39,383775160,21364,136.92,17800,18120,17750,23300,12560,17930,17963.26,0.44,0,400,18523,18226,18003,17706,17483,18115,17595,41,5370,500,12550,10,1,8143426,1466,-117.65,3.47,12,0.26,-153.00,5181.00,24050,20231220,-25.16,9210,20230726,95.44,23250,-22.58,20240423,14960,20.32,20240201,24050,-25.16,20231220,9210,95.44,20230726,1.08,N,086820,500,40 억,,35741,N,N,0,N,00,N
20240527,150712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17890,-40,5,-0.22,362820680,20198,129.45,17800,18120,17750,23300,12560,17930,17963.20,0.44,0,316,18523,18226,18003,17706,17483,18115,17595,41,5370,500,12550,10,1,8143426,1457,-116.93,3.45,12,0.25,-153.00,5181.00,24050,20231220,-25.61,9210,20230726,94.25,23250,-23.05,20240423,14960,19.59,20240201,24050,-25.61,20231220,9210,94.25,20230726,1.08,N,086820,500,40 억,,35741,N,N,0,N,00,N
20240527,140710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17900,-30,5,-0.17,318712870,17729,113.63,17800,18120,17750,23300,12560,17930,17976.92,0.44,0,459,18523,18226,18003,17706,17483,18115,17595,41,5370,500,12550,10,1,8143426,1458,-116.99,3.45,12,0.22,-153.00,5181.00,24050,20231220,-25.57,9210,20230726,94.35,23250,-23.01,20240423,14960,19.65,20240201,24050,-25.57,20231220,9210,94.35,20230726,1.08,N,086820,500,40 억,,35741,N,N,0,N,00,N
20240527,130709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17900,-30,5,-0.17,300894220,16735,107.26,17800,18120,17750,23300,12560,17930,17979.94,0.44,0,714,18523,18226,18003,17706,17483,18115,17595,41,5370,500,12550,10,1,8143426,1458,-116.99,3.45,12,0.21,-153.00,5181.00,24050,20231220,-25.57,9210,20230726,94.35,23250,-23.01,20240423,14960,19.65,20240201,24050,-25.57,20231220,9210,94.35,20230726,1.08,N,086820,500,40 억,,35741,N,N,0,N,00,N
20240527,120710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17950,20,2,0.11,266578230,14820,94.98,17800,18120,17750,23300,12560,17930,17987.73,0.44,0,735,18523,18226,18003,17706,17483,18115,17595,41,5370,500,12550,10,1,8143426,1462,-117.32,3.46,12,0.18,-153.00,5181.00,24050,20231220,-25.36,9210,20230726,94.90,23250,-22.80,20240423,14960,19.99,20240201,24050,-25.36,20231220,9210,94.90,20230726,1.08,N,086820,500,40 억,,35741,N,N,0,N,00,N
20240527,110709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,110,2,0.61,250446360,13925,89.25,17800,18120,17750,23300,12560,17930,17985.38,0.44,0,970,18523,18226,18003,17706,17483,18115,17595,41,5370,500,12550,10,1,8143426,1469,-117.91,3.48,12,0.17,-153.00,5181.00,24050,20231220,-24.99,9210,20230726,95.87,23250,-22.41,20240423,14960,20.59,20240201,24050,-24.99,20231220,9210,95.87,20230726,1.08,N,086820,500,40 억,,35741,N,N,0,N,00,N
20240527,100708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,110,2,0.61,194996000,10848,69.53,17800,18120,17750,23300,12560,17930,17975.29,0.44,0,546,18523,18226,18003,17706,17483,18115,17595,41,5370,500,12550,10,1,8143426,1469,-117.91,3.48,12,0.13,-153.00,5181.00,24050,20231220,-24.99,9210,20230726,95.87,23250,-22.41,20240423,14960,20.59,20240201,24050,-24.99,20231220,9210,95.87,20230726,1.08,N,086820,500,40 억,,35741,N,N,0,N,00,N
20240527,090708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17880,-50,5,-0.28,45395900,2541,16.29,17800,18050,17750,23300,12560,17930,17865.37,0.44,0,-273,18523,18226,18003,17706,17483,18115,17595,41,5370,500,12550,10,1,8143426,1456,-116.86,3.45,12,0.03,-153.00,5181.00,24050,20231220,-25.65,9210,20230726,94.14,23250,-23.10,20240423,14960,19.52,20240201,24050,-25.65,20231220,9210,94.14,20230726,1.08,N,086820,500,40 억,,35741,N,N,0,N,00,N
20240524,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17930,-150,5,-0.83,280383690,15540,90.13,17960,18300,17780,23500,12660,18080,18042.71,0.46,0,-1551,18600,18340,18140,17880,17680,18240,17780,41,5420,500,12650,10,1,8143426,1460,-117.19,3.46,12,0.19,-153.00,5181.00,24050,20231220,-25.45,9210,20230726,94.68,23250,-22.88,20240423,14960,19.85,20240201,24050,-25.45,20231220,9210,94.68,20230726,1.08,N,086820,500,40 억,,37286,N,N,0,N,00,N
20240524,150632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17880,-200,5,-1.11,274536980,15213,88.24,17960,18300,17780,23500,12660,18080,18046.21,0.46,0,-1465,18600,18340,18140,17880,17680,18240,17780,41,5420,500,12650,10,1,8143426,1456,-116.86,3.45,12,0.19,-153.00,5181.00,24050,20231220,-25.65,9210,20230726,94.14,23250,-23.10,20240423,14960,19.52,20240201,24050,-25.65,20231220,9210,94.14,20230726,1.08,N,086820,500,40 억,,37286,N,N,0,N,00,N
20240524,140636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17840,-240,5,-1.33,255081050,14121,81.90,17960,18300,17800,23500,12660,18080,18063.95,0.46,0,-1314,18600,18340,18140,17880,17680,18240,17780,41,5420,500,12650,10,1,8143426,1453,-116.60,3.44,12,0.17,-153.00,5181.00,24050,20231220,-25.82,9210,20230726,93.70,23250,-23.27,20240423,14960,19.25,20240201,24050,-25.82,20231220,9210,93.70,20230726,1.08,N,086820,500,40 억,,37286,N,N,0,N,00,N
20240524,130633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17990,-90,5,-0.50,185059080,10201,59.17,17960,18300,17810,23500,12660,18080,18141.27,0.46,0,-1200,18600,18340,18140,17880,17680,18240,17780,41,5420,500,12650,10,1,8143426,1465,-117.58,3.47,12,0.13,-153.00,5181.00,24050,20231220,-25.20,9210,20230726,95.33,23250,-22.62,20240423,14960,20.25,20240201,24050,-25.20,20231220,9210,95.33,20230726,1.08,N,086820,500,40 억,,37286,N,N,0,N,00,N
20240524,120634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18080,0,3,0.00,163330110,8996,52.18,17960,18300,17810,23500,12660,18080,18155.86,0.46,0,-513,18600,18340,18140,17880,17680,18240,17780,41,5420,500,12650,10,1,8143426,1472,-118.17,3.49,12,0.11,-153.00,5181.00,24050,20231220,-24.82,9210,20230726,96.31,23250,-22.24,20240423,14960,20.86,20240201,24050,-24.82,20231220,9210,96.31,20230726,1.08,N,086820,500,40 억,,37286,N,N,0,N,00,N
20240524,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18280,200,2,1.11,129656460,7136,41.39,17960,18300,17810,23500,12660,18080,18169.35,0.46,0,-1231,18600,18340,18140,17880,17680,18240,17780,41,5420,500,12650,10,1,8143426,1489,-119.48,3.53,12,0.09,-153.00,5181.00,24050,20231220,-23.99,9210,20230726,98.48,23250,-21.38,20240423,14960,22.19,20240201,24050,-23.99,20231220,9210,98.48,20230726,1.08,N,086820,500,40 억,,37286,N,N,0,N,00,N
20240524,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18060,-20,5,-0.11,41315990,2294,13.31,17960,18220,17810,23500,12660,18080,18010.46,0.46,0,-751,18600,18340,18140,17880,17680,18240,17780,41,5420,500,12650,10,1,8143426,1471,-118.04,3.49,12,0.03,-153.00,5181.00,24050,20231220,-24.91,9210,20230726,96.09,23250,-22.32,20240423,14960,20.72,20240201,24050,-24.91,20231220,9210,96.09,20230726,1.08,N,086820,500,40 억,,37286,N,N,0,N,00,N
20240524,090633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18050,-30,5,-0.17,1349010,75,0.44,17960,18080,17950,23500,12660,18080,17986.80,0.46,0,-51,18600,18340,18140,17880,17680,18240,17780,41,5420,500,12650,10,1,8143426,1470,-117.97,3.48,12,0.00,-153.00,5181.00,24050,20231220,-24.95,9210,20230726,95.98,23250,-22.37,20240423,14960,20.66,20240201,24050,-24.95,20231220,9210,95.98,20230726,1.08,N,086820,500,40 억,,37286,N,N,0,N,00,N
20240523,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18080,-340,5,-1.85,307605120,17039,77.53,18400,18400,17940,23900,12900,18420,18052.98,0.50,0,-2894,18780,18600,18320,18140,17860,18690,18230,41,5480,500,12890,10,1,8143426,1472,-118.17,3.49,12,0.21,-153.00,5181.00,24050,20231220,-24.82,9210,20230726,96.31,23250,-22.24,20240423,14960,20.86,20240201,24050,-24.82,20231220,9210,96.31,20230726,1.07,N,086820,500,40 억,,40406,N,N,0,N,00,N
20240523,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18070,-350,5,-1.90,280592430,15540,70.71,18400,18400,17940,23900,12900,18420,18056.14,0.50,0,-2487,18780,18600,18320,18140,17860,18690,18230,41,5480,500,12890,10,1,8143426,1472,-118.10,3.49,12,0.19,-153.00,5181.00,24050,20231220,-24.86,9210,20230726,96.20,23250,-22.28,20240423,14960,20.79,20240201,24050,-24.86,20231220,9210,96.20,20230726,1.07,N,086820,500,40 억,,40406,N,N,0,N,00,N
20240523,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18000,-420,5,-2.28,253748390,14050,63.93,18400,18400,17940,23900,12900,18420,18060.38,0.50,0,-2279,18780,18600,18320,18140,17860,18690,18230,41,5480,500,12890,10,1,8143426,1466,-117.65,3.47,12,0.17,-153.00,5181.00,24050,20231220,-25.16,9210,20230726,95.44,23250,-22.58,20240423,14960,20.32,20240201,24050,-25.16,20231220,9210,95.44,20230726,1.07,N,086820,500,40 억,,40406,N,N,0,N,00,N
20240523,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,-380,5,-2.06,173835420,9612,43.74,18400,18400,17940,23900,12900,18420,18085.25,0.50,0,-1675,18780,18600,18320,18140,17860,18690,18230,41,5480,500,12890,10,1,8143426,1469,-117.91,3.48,12,0.12,-153.00,5181.00,24050,20231220,-24.99,9210,20230726,95.87,23250,-22.41,20240423,14960,20.59,20240201,24050,-24.99,20231220,9210,95.87,20230726,1.07,N,086820,500,40 억,,40406,N,N,0,N,00,N
20240523,120631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,-380,5,-2.06,150341110,8312,37.82,18400,18400,17940,23900,12900,18420,18087.24,0.50,0,-1170,18780,18600,18320,18140,17860,18690,18230,41,5480,500,12890,10,1,8143426,1469,-117.91,3.48,12,0.10,-153.00,5181.00,24050,20231220,-24.99,9210,20230726,95.87,23250,-22.41,20240423,14960,20.59,20240201,24050,-24.99,20231220,9210,95.87,20230726,1.07,N,086820,500,40 억,,40406,N,N,0,N,00,N
20240523,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18100,-320,5,-1.74,140792910,7784,35.42,18400,18400,17940,23900,12900,18420,18087.48,0.50,0,-836,18780,18600,18320,18140,17860,18690,18230,41,5480,500,12890,10,1,8143426,1474,-118.30,3.49,12,0.10,-153.00,5181.00,24050,20231220,-24.74,9210,20230726,96.53,23250,-22.15,20240423,14960,20.99,20240201,24050,-24.74,20231220,9210,96.53,20230726,1.07,N,086820,500,40 억,,40406,N,N,0,N,00,N
20240523,100632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18050,-370,5,-2.01,116644980,6444,29.32,18400,18400,17940,23900,12900,18420,18101.33,0.50,0,-596,18780,18600,18320,18140,17860,18690,18230,41,5480,500,12890,10,1,8143426,1470,-117.97,3.48,12,0.08,-153.00,5181.00,24050,20231220,-24.95,9210,20230726,95.98,23250,-22.37,20240423,14960,20.66,20240201,24050,-24.95,20231220,9210,95.98,20230726,1.07,N,086820,500,40 억,,40406,N,N,0,N,00,N
20240523,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18300,-120,5,-0.65,3356270,183,0.83,18400,18400,18290,23900,12900,18420,18340.27,0.50,0,-117,18780,18600,18320,18140,17860,18690,18230,41,5480,500,12890,10,1,8143426,1490,-119.61,3.53,12,0.00,-153.00,5181.00,24050,20231220,-23.91,9210,20230726,98.70,23250,-21.29,20240423,14960,22.33,20240201,24050,-23.91,20231220,9210,98.70,20230726,1.07,N,086820,500,40 억,,40406,N,N,0,N,00,N
20240522,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18420,170,2,0.93,399113870,21874,30.92,18200,18500,18040,23700,12780,18250,18246.00,0.57,0,-6861,19610,18930,18090,17410,16570,19270,17750,41,5450,500,12770,10,1,8143426,1500,-120.39,3.56,12,0.27,-153.00,5181.00,24050,20231220,-23.41,9210,20230726,100.00,23250,-20.77,20240423,14960,23.13,20240201,24050,-23.41,20231220,9210,100.00,20230726,1.11,N,086820,500,40 억,,46253,N,N,0,N,00,N
20240522,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18320,70,2,0.38,383891730,21047,29.75,18200,18500,18040,23700,12780,18250,18239.74,0.57,0,-6677,19610,18930,18090,17410,16570,19270,17750,41,5450,500,12770,10,1,8143426,1492,-119.74,3.54,12,0.26,-153.00,5181.00,24050,20231220,-23.83,9210,20230726,98.91,23250,-21.20,20240423,14960,22.46,20240201,24050,-23.83,20231220,9210,98.91,20230726,1.11,N,086820,500,40 억,,46253,N,N,0,N,00,N
20240522,140632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18240,-10,5,-0.05,308154790,16922,23.92,18200,18380,18040,23700,12780,18250,18210.31,0.57,0,-5509,19610,18930,18090,17410,16570,19270,17750,41,5450,500,12770,10,1,8143426,1485,-119.22,3.52,12,0.21,-153.00,5181.00,24050,20231220,-24.16,9210,20230726,98.05,23250,-21.55,20240423,14960,21.93,20240201,24050,-24.16,20231220,9210,98.05,20230726,1.11,N,086820,500,40 억,,46253,N,N,0,N,00,N
20240522,130628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18200,-50,5,-0.27,292595110,16067,22.71,18200,18380,18040,23700,12780,18250,18210.94,0.57,0,-5097,19610,18930,18090,17410,16570,19270,17750,41,5450,500,12770,10,1,8143426,1482,-118.95,3.51,12,0.20,-153.00,5181.00,24050,20231220,-24.32,9210,20230726,97.61,23250,-21.72,20240423,14960,21.66,20240201,24050,-24.32,20231220,9210,97.61,20230726,1.11,N,086820,500,40 억,,46253,N,N,0,N,00,N
20240522,120704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18280,30,2,0.16,218376610,12014,16.98,18200,18300,18040,23700,12780,18250,18176.84,0.57,0,-3591,19610,18930,18090,17410,16570,19270,17750,41,5450,500,12770,10,1,8143426,1489,-119.48,3.53,12,0.15,-153.00,5181.00,24050,20231220,-23.99,9210,20230726,98.48,23250,-21.38,20240423,14960,22.19,20240201,24050,-23.99,20231220,9210,98.48,20230726,1.11,N,086820,500,40 억,,46253,N,N,0,N,00,N
20240522,110631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18150,-100,5,-0.55,197203380,10851,15.34,18200,18300,18040,23700,12780,18250,18173.75,0.57,0,-3333,19610,18930,18090,17410,16570,19270,17750,41,5450,500,12770,10,1,8143426,1478,-118.63,3.50,12,0.13,-153.00,5181.00,24050,20231220,-24.53,9210,20230726,97.07,23250,-21.94,20240423,14960,21.32,20240201,24050,-24.53,20231220,9210,97.07,20230726,1.11,N,086820,500,40 억,,46253,N,N,0,N,00,N
20240522,100630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18210,-40,5,-0.22,149319370,8214,11.61,18200,18300,18040,23700,12780,18250,18178.64,0.57,0,-1748,19610,18930,18090,17410,16570,19270,17750,41,5450,500,12770,10,1,8143426,1483,-119.02,3.51,12,0.10,-153.00,5181.00,24050,20231220,-24.28,9210,20230726,97.72,23250,-21.68,20240423,14960,21.72,20240201,24050,-24.28,20231220,9210,97.72,20230726,1.11,N,086820,500,40 억,,46253,N,N,0,N,00,N
20240522,090630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18040,-210,5,-1.15,8984270,496,0.70,18200,18230,18040,23700,12780,18250,18113.45,0.57,0,-195,19610,18930,18090,17410,16570,19270,17750,41,5450,500,12770,10,1,8143426,1469,-117.91,3.48,12,0.01,-153.00,5181.00,24050,20231220,-24.99,9210,20230726,95.87,23250,-22.41,20240423,14960,20.59,20240201,24050,-24.99,20231220,9210,95.87,20230726,1.11,N,086820,500,40 억,,46253,N,N,0,N,00,N
20240521,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18250,1030,2,5.98,1284910590,70587,413.39,17250,18770,17250,22350,12060,17220,18203.22,0.46,0,10116,17820,17520,17320,17020,16820,17420,16920,41,5130,500,12050,10,1,8143426,1486,-119.28,3.52,12,0.87,-153.00,5181.00,24050,20231220,-24.12,9210,20230726,98.15,23250,-21.51,20240423,14960,21.99,20240201,24050,-24.12,20231220,9210,98.15,20230726,1.11,N,086820,500,40 억,,37559,N,N,0,N,00,N
20240521,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18200,980,2,5.69,1214361910,66728,390.79,17250,18770,17250,22350,12060,17220,18198.69,0.46,0,9591,17820,17520,17320,17020,16820,17420,16920,41,5130,500,12050,10,1,8143426,1482,-118.95,3.51,12,0.82,-153.00,5181.00,24050,20231220,-24.32,9210,20230726,97.61,23250,-21.72,20240423,14960,21.66,20240201,24050,-24.32,20231220,9210,97.61,20230726,1.11,N,086820,500,40 억,,37559,N,N,0,N,00,N
20240521,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18110,890,2,5.17,1191769270,65482,383.50,17250,18770,17250,22350,12060,17220,18199.95,0.46,0,9697,17820,17520,17320,17020,16820,17420,16920,41,5130,500,12050,10,1,8143426,1475,-118.37,3.50,12,0.80,-153.00,5181.00,24050,20231220,-24.70,9210,20230726,96.63,23250,-22.11,20240423,14960,21.06,20240201,24050,-24.70,20231220,9210,96.63,20230726,1.11,N,086820,500,40 억,,37559,N,N,0,N,00,N
20240521,130627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18260,1040,2,6.04,1149391550,63152,369.85,17250,18770,17250,22350,12060,17220,18200.40,0.46,0,8929,17820,17520,17320,17020,16820,17420,16920,41,5130,500,12050,10,1,8143426,1487,-119.35,3.52,12,0.78,-153.00,5181.00,24050,20231220,-24.07,9210,20230726,98.26,23250,-21.46,20240423,14960,22.06,20240201,24050,-24.07,20231220,9210,98.26,20230726,1.11,N,086820,500,40 억,,37559,N,N,0,N,00,N
20240521,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18010,790,2,4.59,1098685060,60362,353.51,17250,18770,17250,22350,12060,17220,18201.60,0.46,0,7314,17820,17520,17320,17020,16820,17420,16920,41,5130,500,12050,10,1,8143426,1467,-117.71,3.48,12,0.74,-153.00,5181.00,24050,20231220,-25.11,9210,20230726,95.55,23250,-22.54,20240423,14960,20.39,20240201,24050,-25.11,20231220,9210,95.55,20230726,1.11,N,086820,500,40 억,,37559,N,N,0,N,00,N
20240521,110628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18090,870,2,5.05,1052034830,57764,338.30,17250,18770,17250,22350,12060,17220,18212.64,0.46,0,6981,17820,17520,17320,17020,16820,17420,16920,41,5130,500,12050,10,1,8143426,1473,-118.24,3.49,12,0.71,-153.00,5181.00,24050,20231220,-24.78,9210,20230726,96.42,23250,-22.19,20240423,14960,20.92,20240201,24050,-24.78,20231220,9210,96.42,20230726,1.11,N,086820,500,40 억,,37559,N,N,0,N,00,N
20240521,100627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18310,1090,2,6.33,922807080,50637,296.56,17250,18770,17250,22350,12060,17220,18223.97,0.46,0,10109,17820,17520,17320,17020,16820,17420,16920,41,5130,500,12050,10,1,8143426,1491,-119.67,3.53,12,0.62,-153.00,5181.00,24050,20231220,-23.87,9210,20230726,98.81,23250,-21.25,20240423,14960,22.39,20240201,24050,-23.87,20231220,9210,98.81,20230726,1.11,N,086820,500,40 억,,37559,N,N,0,N,00,N
20240521,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17600,380,2,2.21,53425690,3060,17.92,17250,17600,17250,22350,12060,17220,17459.38,0.46,0,837,17820,17520,17320,17020,16820,17420,16920,41,5130,500,12050,10,1,8143426,1433,-115.03,3.40,12,0.04,-153.00,5181.00,24050,20231220,-26.82,9210,20230726,91.10,23250,-24.30,20240423,14960,17.65,20240201,24050,-26.82,20231220,9210,91.10,20230726,1.11,N,086820,500,40 억,,37559,N,N,0,N,00,N
20240517,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17560,210,2,1.21,338867320,19642,101.72,17350,17560,17000,22550,12150,17350,17252.18,0.53,0,1444,17783,17566,17363,17146,16943,17465,17045,41,5200,500,12140,10,1,8143426,1430,-114.77,3.39,12,0.24,-153.00,5181.00,24050,20231220,-26.99,9210,20230726,90.66,23250,-24.47,20240423,14960,17.38,20240201,24050,-26.99,20231220,9210,90.66,20230726,1.12,N,086820,500,40 억,,42893,N,N,0,N,00,N
20240517,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17470,120,2,0.69,283710650,16491,85.40,17350,17490,17000,22550,12150,17350,17203.97,0.53,0,1064,17783,17566,17363,17146,16943,17465,17045,41,5200,500,12140,10,1,8143426,1423,-114.18,3.37,12,0.20,-153.00,5181.00,24050,20231220,-27.36,9210,20230726,89.69,23250,-24.86,20240423,14960,16.78,20240201,24050,-27.36,20231220,9210,89.69,20230726,1.12,N,086820,500,40 억,,42893,N,N,0,N,00,N
20240517,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17440,90,2,0.52,266981650,15531,80.43,17350,17490,17000,22550,12150,17350,17190.24,0.53,0,1086,17783,17566,17363,17146,16943,17465,17045,41,5200,500,12140,10,1,8143426,1420,-113.99,3.37,12,0.19,-153.00,5181.00,24050,20231220,-27.48,9210,20230726,89.36,23250,-24.99,20240423,14960,16.58,20240201,24050,-27.48,20231220,9210,89.36,20230726,1.12,N,086820,500,40 억,,42893,N,N,0,N,00,N
20240517,130620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17490,140,2,0.81,222969830,13003,67.34,17350,17490,17000,22550,12150,17350,17147.57,0.53,0,1042,17783,17566,17363,17146,16943,17465,17045,41,5200,500,12140,10,1,8143426,1424,-114.31,3.38,12,0.16,-153.00,5181.00,24050,20231220,-27.28,9210,20230726,89.90,23250,-24.77,20240423,14960,16.91,20240201,24050,-27.28,20231220,9210,89.90,20230726,1.12,N,086820,500,40 억,,42893,N,N,0,N,00,N
20240517,120621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17280,-70,5,-0.40,183032710,10699,55.41,17350,17350,17000,22550,12150,17350,17107.46,0.53,0,-266,17783,17566,17363,17146,16943,17465,17045,41,5200,500,12140,10,1,8143426,1407,-112.94,3.34,12,0.13,-153.00,5181.00,24050,20231220,-28.15,9210,20230726,87.62,23250,-25.68,20240423,14960,15.51,20240201,24050,-28.15,20231220,9210,87.62,20230726,1.12,N,086820,500,40 억,,42893,N,N,0,N,00,N
20240517,110621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17230,-120,5,-0.69,160542420,9393,48.64,17350,17350,17000,22550,12150,17350,17091.71,0.53,0,-181,17783,17566,17363,17146,16943,17465,17045,41,5200,500,12140,10,1,8143426,1403,-112.61,3.33,12,0.12,-153.00,5181.00,24050,20231220,-28.36,9210,20230726,87.08,23250,-25.89,20240423,14960,15.17,20240201,24050,-28.36,20231220,9210,87.08,20230726,1.12,N,086820,500,40 억,,42893,N,N,0,N,00,N
20240517,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17160,-190,5,-1.10,132811840,7778,40.28,17350,17350,17000,22550,12150,17350,17075.32,0.53,0,-427,17783,17566,17363,17146,16943,17465,17045,41,5200,500,12140,10,1,8143426,1397,-112.16,3.31,12,0.10,-153.00,5181.00,24050,20231220,-28.65,9210,20230726,86.32,23250,-26.19,20240423,14960,14.71,20240201,24050,-28.65,20231220,9210,86.32,20230726,1.12,N,086820,500,40 억,,42893,N,N,0,N,00,N
20240517,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17210,-140,5,-0.81,3362660,195,1.01,17350,17350,17190,22550,12150,17350,17244.41,0.53,0,43,17783,17566,17363,17146,16943,17465,17045,41,5200,500,12140,10,1,8143426,1401,-112.48,3.32,12,0.00,-153.00,5181.00,24050,20231220,-28.44,9210,20230726,86.86,23250,-25.98,20240423,14960,15.04,20240201,24050,-28.44,20231220,9210,86.86,20230726,1.12,N,086820,500,40 억,,42893,N,N,0,N,00,N
20240516,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17350,-20,5,-0.12,334015860,19245,95.40,17360,17580,17160,22550,12160,17370,17355.98,0.49,0,2519,17910,17640,17380,17110,16850,17775,17245,41,5180,500,12150,10,1,8143426,1413,-113.40,3.35,12,0.24,-153.00,5181.00,24050,20231220,-27.86,9210,20230726,88.38,23250,-25.38,20240423,14960,15.98,20240201,24050,-27.86,20231220,9210,88.38,20230726,1.12,N,086820,500,40 억,,40256,N,N,0,N,00,N
20240516,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17300,-70,5,-0.40,327510790,18870,93.54,17360,17580,17160,22550,12160,17370,17356.16,0.49,0,2592,17910,17640,17380,17110,16850,17775,17245,41,5180,500,12150,10,1,8143426,1409,-113.07,3.34,12,0.23,-153.00,5181.00,24050,20231220,-28.07,9210,20230726,87.84,23250,-25.59,20240423,14960,15.64,20240201,24050,-28.07,20231220,9210,87.84,20230726,1.12,N,086820,500,40 억,,40256,N,N,0,N,00,N
20240516,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17280,-90,5,-0.52,279209630,16070,79.66,17360,17580,17160,22550,12160,17370,17374.59,0.49,0,2133,17910,17640,17380,17110,16850,17775,17245,41,5180,500,12150,10,1,8143426,1407,-112.94,3.34,12,0.20,-153.00,5181.00,24050,20231220,-28.15,9210,20230726,87.62,23250,-25.68,20240423,14960,15.51,20240201,24050,-28.15,20231220,9210,87.62,20230726,1.12,N,086820,500,40 억,,40256,N,N,0,N,00,N
20240516,130617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17300,-70,5,-0.40,268988610,15478,76.72,17360,17580,17160,22550,12160,17370,17378.77,0.49,0,2189,17910,17640,17380,17110,16850,17775,17245,41,5180,500,12150,10,1,8143426,1409,-113.07,3.34,12,0.19,-153.00,5181.00,24050,20231220,-28.07,9210,20230726,87.84,23250,-25.59,20240423,14960,15.64,20240201,24050,-28.07,20231220,9210,87.84,20230726,1.12,N,086820,500,40 억,,40256,N,N,0,N,00,N
20240516,120614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17340,-30,5,-0.17,198174310,11365,56.33,17360,17580,17320,22550,12160,17370,17437.25,0.49,0,1834,17910,17640,17380,17110,16850,17775,17245,41,5180,500,12150,10,1,8143426,1412,-113.33,3.35,12,0.14,-153.00,5181.00,24050,20231220,-27.90,9210,20230726,88.27,23250,-25.42,20240423,14960,15.91,20240201,24050,-27.90,20231220,9210,88.27,20230726,1.12,N,086820,500,40 억,,40256,N,N,0,N,00,N
20240516,110614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17420,50,2,0.29,145173980,8313,41.21,17360,17580,17360,22550,12160,17370,17463.49,0.49,0,1913,17910,17640,17380,17110,16850,17775,17245,41,5180,500,12150,10,1,8143426,1419,-113.86,3.36,12,0.10,-153.00,5181.00,24050,20231220,-27.57,9210,20230726,89.14,23250,-25.08,20240423,14960,16.44,20240201,24050,-27.57,20231220,9210,89.14,20230726,1.12,N,086820,500,40 억,,40256,N,N,0,N,00,N
20240516,100615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17530,160,2,0.92,90193210,5160,25.58,17360,17580,17360,22550,12160,17370,17479.30,0.49,0,1630,17910,17640,17380,17110,16850,17775,17245,41,5180,500,12150,10,1,8143426,1428,-114.58,3.38,12,0.06,-153.00,5181.00,24050,20231220,-27.11,9210,20230726,90.34,23250,-24.60,20240423,14960,17.18,20240201,24050,-27.11,20231220,9210,90.34,20230726,1.12,N,086820,500,40 억,,40256,N,N,0,N,00,N
20240516,090616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17490,120,2,0.69,19932210,1147,5.69,17360,17550,17360,22550,12160,17370,17377.69,0.49,0,110,17910,17640,17380,17110,16850,17775,17245,41,5180,500,12150,10,1,8143426,1424,-114.31,3.38,12,0.01,-153.00,5181.00,24050,20231220,-27.28,9210,20230726,89.90,23250,-24.77,20240423,14960,16.91,20240201,24050,-27.28,20231220,9210,89.90,20230726,1.12,N,086820,500,40 억,,40256,N,N,0,N,00,N
20240514,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17370,-60,5,-0.34,348398400,20116,80.92,17310,17650,17120,22650,12210,17430,17319.46,0.47,0,2306,18076,17752,17486,17162,16896,17620,17030,41,5220,500,12200,10,1,8143426,1415,-113.53,3.35,12,0.25,-153.00,5181.00,24050,20231220,-27.78,9210,20230726,88.60,23250,-25.29,20240423,14960,16.11,20240201,24050,-27.78,20231220,9210,88.60,20230726,1.10,N,086820,500,40 억,,37950,N,N,0,N,00,N
20240514,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17230,-200,5,-1.15,304528800,17575,70.70,17310,17650,17120,22650,12210,17430,17327.39,0.47,0,2734,18076,17752,17486,17162,16896,17620,17030,41,5220,500,12200,10,1,8143426,1403,-112.61,3.33,12,0.22,-153.00,5181.00,24050,20231220,-28.36,9210,20230726,87.08,23250,-25.89,20240423,14960,15.17,20240201,24050,-28.36,20231220,9210,87.08,20230726,1.10,N,086820,500,40 억,,37950,N,N,0,N,00,N
20240514,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17420,-10,5,-0.06,208145080,11976,48.18,17310,17650,17210,22650,12210,17430,17380.18,0.47,0,1897,18076,17752,17486,17162,16896,17620,17030,41,5220,500,12200,10,1,8143426,1419,-113.86,3.36,12,0.15,-153.00,5181.00,24050,20231220,-27.57,9210,20230726,89.14,23250,-25.08,20240423,14960,16.44,20240201,24050,-27.57,20231220,9210,89.14,20230726,1.10,N,086820,500,40 억,,37950,N,N,0,N,00,N
20240514,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17430,0,3,0.00,197980860,11393,45.83,17310,17650,17210,22650,12210,17430,17377.41,0.47,0,1809,18076,17752,17486,17162,16896,17620,17030,41,5220,500,12200,10,1,8143426,1419,-113.92,3.36,12,0.14,-153.00,5181.00,24050,20231220,-27.53,9210,20230726,89.25,23250,-25.03,20240423,14960,16.51,20240201,24050,-27.53,20231220,9210,89.25,20230726,1.10,N,086820,500,40 억,,37950,N,N,0,N,00,N
20240514,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17320,-110,5,-0.63,138600500,7958,32.01,17310,17650,17310,22650,12210,17430,17416.50,0.47,0,1884,18076,17752,17486,17162,16896,17620,17030,41,5220,500,12200,10,1,8143426,1410,-113.20,3.34,12,0.10,-153.00,5181.00,24050,20231220,-27.98,9210,20230726,88.06,23250,-25.51,20240423,14960,15.78,20240201,24050,-27.98,20231220,9210,88.06,20230726,1.10,N,086820,500,40 억,,37950,N,N,0,N,00,N
20240514,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17500,70,2,0.40,110762910,6359,25.58,17310,17650,17310,22650,12210,17430,17418.29,0.47,0,1827,18076,17752,17486,17162,16896,17620,17030,41,5220,500,12200,10,1,8143426,1425,-114.38,3.38,12,0.08,-153.00,5181.00,24050,20231220,-27.23,9210,20230726,90.01,23250,-24.73,20240423,14960,16.98,20240201,24050,-27.23,20231220,9210,90.01,20230726,1.10,N,086820,500,40 억,,37950,N,N,0,N,00,N
20240514,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17570,140,2,0.80,94008490,5402,21.73,17310,17650,17310,22650,12210,17430,17402.53,0.47,0,1786,18076,17752,17486,17162,16896,17620,17030,41,5220,500,12200,10,1,8143426,1431,-114.84,3.39,12,0.07,-153.00,5181.00,24050,20231220,-26.94,9210,20230726,90.77,23250,-24.43,20240423,14960,17.45,20240201,24050,-26.94,20231220,9210,90.77,20230726,1.10,N,086820,500,40 억,,37950,N,N,0,N,00,N
20240514,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17560,130,2,0.75,2078140,119,0.48,17310,17650,17310,22650,12210,17430,17463.36,0.47,0,-45,18076,17752,17486,17162,16896,17620,17030,41,5220,500,12200,10,1,8143426,1430,-114.77,3.39,12,0.00,-153.00,5181.00,24050,20231220,-26.99,9210,20230726,90.66,23250,-24.47,20240423,14960,17.38,20240201,24050,-26.99,20231220,9210,90.66,20230726,1.10,N,086820,500,40 억,,37950,N,N,0,N,00,N
20240513,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17430,-300,5,-1.69,432921200,24832,135.95,17810,17810,17220,23000,12420,17730,17434.01,0.48,0,-1156,18076,17902,17676,17502,17276,17790,17390,41,5270,500,12410,10,1,8143426,1419,-113.92,3.36,12,0.30,-153.00,5181.00,24050,20231220,-27.53,9210,20230726,89.25,23250,-25.03,20240423,14960,16.51,20240201,24050,-27.53,20231220,9210,89.25,20230726,1.08,N,086820,500,40 억,,39170,N,N,0,N,00,N
20240513,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17350,-380,5,-2.14,418424860,24000,131.40,17810,17810,17220,23000,12420,17730,17434.37,0.48,0,-1048,18076,17902,17676,17502,17276,17790,17390,41,5270,500,12410,10,1,8143426,1413,-113.40,3.35,12,0.29,-153.00,5181.00,24050,20231220,-27.86,9210,20230726,88.38,23250,-25.38,20240423,14960,15.98,20240201,24050,-27.86,20231220,9210,88.38,20230726,1.08,N,086820,500,40 억,,39170,N,N,0,N,00,N
20240513,140622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17440,-290,5,-1.64,304644370,17421,95.38,17810,17810,17370,23000,12420,17730,17487.19,0.48,0,-2718,18076,17902,17676,17502,17276,17790,17390,41,5270,500,12410,10,1,8143426,1420,-113.99,3.37,12,0.21,-153.00,5181.00,24050,20231220,-27.48,9210,20230726,89.36,23250,-24.99,20240423,14960,16.58,20240201,24050,-27.48,20231220,9210,89.36,20230726,1.08,N,086820,500,40 억,,39170,N,N,0,N,00,N
20240513,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17470,-260,5,-1.47,261487010,14940,81.80,17810,17810,17400,23000,12420,17730,17502.48,0.48,0,-2511,18076,17902,17676,17502,17276,17790,17390,41,5270,500,12410,10,1,8143426,1423,-114.18,3.37,12,0.18,-153.00,5181.00,24050,20231220,-27.36,9210,20230726,89.69,23250,-24.86,20240423,14960,16.78,20240201,24050,-27.36,20231220,9210,89.69,20230726,1.08,N,086820,500,40 억,,39170,N,N,0,N,00,N
20240513,120621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17440,-290,5,-1.64,213950850,12215,66.88,17810,17810,17400,23000,12420,17730,17515.42,0.48,0,-2339,18076,17902,17676,17502,17276,17790,17390,41,5270,500,12410,10,1,8143426,1420,-113.99,3.37,12,0.15,-153.00,5181.00,24050,20231220,-27.48,9210,20230726,89.36,23250,-24.99,20240423,14960,16.58,20240201,24050,-27.48,20231220,9210,89.36,20230726,1.08,N,086820,500,40 억,,39170,N,N,0,N,00,N
20240513,110619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17450,-280,5,-1.58,193271080,11030,60.39,17810,17810,17400,23000,12420,17730,17522.31,0.48,0,-2610,18076,17902,17676,17502,17276,17790,17390,41,5270,500,12410,10,1,8143426,1421,-114.05,3.37,12,0.14,-153.00,5181.00,24050,20231220,-27.44,9210,20230726,89.47,23250,-24.95,20240423,14960,16.64,20240201,24050,-27.44,20231220,9210,89.47,20230726,1.08,N,086820,500,40 억,,39170,N,N,0,N,00,N
20240513,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17530,-200,5,-1.13,122336120,6965,38.13,17810,17810,17470,23000,12420,17730,17564.41,0.48,0,-1878,18076,17902,17676,17502,17276,17790,17390,41,5270,500,12410,10,1,8143426,1428,-114.58,3.38,12,0.09,-153.00,5181.00,24050,20231220,-27.11,9210,20230726,90.34,23250,-24.60,20240423,14960,17.18,20240201,24050,-27.11,20231220,9210,90.34,20230726,1.08,N,086820,500,40 억,,39170,N,N,0,N,00,N
20240513,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17620,-110,5,-0.62,13941470,786,4.30,17810,17810,17610,23000,12420,17730,17737.24,0.48,0,-131,18076,17902,17676,17502,17276,17790,17390,41,5270,500,12410,10,1,8143426,1435,-115.16,3.40,12,0.01,-153.00,5181.00,24050,20231220,-26.74,9210,20230726,91.31,23250,-24.22,20240423,14960,17.78,20240201,24050,-26.74,20231220,9210,91.31,20230726,1.08,N,086820,500,40 억,,39170,N,N,0,N,00,N
20240510,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17730,-130,5,-0.73,310223080,17626,84.64,17800,17850,17450,23200,12510,17860,17600.29,0.46,0,1520,18433,18146,17863,17576,17293,18290,17720,41,5340,500,12500,10,1,8143426,1444,-115.88,3.42,12,0.22,-153.00,5181.00,24050,20231220,-26.28,9210,20230726,92.51,23250,-23.74,20240423,14960,18.52,20240201,24050,-26.28,20231220,9210,92.51,20230726,1.07,N,086820,500,40 억,,37801,N,N,0,N,00,N
20240510,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17700,-160,5,-0.90,294866050,16759,80.48,17800,17850,17450,23200,12510,17860,17594.49,0.46,0,1428,18433,18146,17863,17576,17293,18290,17720,41,5340,500,12500,10,1,8143426,1441,-115.69,3.42,12,0.21,-153.00,5181.00,24050,20231220,-26.40,9210,20230726,92.18,23250,-23.87,20240423,14960,18.32,20240201,24050,-26.40,20231220,9210,92.18,20230726,1.07,N,086820,500,40 억,,37801,N,N,0,N,00,N
20240510,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17750,-110,5,-0.62,277947520,15804,75.89,17800,17850,17450,23200,12510,17860,17587.16,0.46,0,1441,18433,18146,17863,17576,17293,18290,17720,41,5340,500,12500,10,1,8143426,1445,-116.01,3.43,12,0.19,-153.00,5181.00,24050,20231220,-26.20,9210,20230726,92.73,23250,-23.66,20240423,14960,18.65,20240201,24050,-26.20,20231220,9210,92.73,20230726,1.07,N,086820,500,40 억,,37801,N,N,0,N,00,N
20240510,130604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17640,-220,5,-1.23,251554010,14313,68.73,17800,17850,17450,23200,12510,17860,17575.21,0.46,0,580,18433,18146,17863,17576,17293,18290,17720,41,5340,500,12500,10,1,8143426,1437,-115.29,3.40,12,0.18,-153.00,5181.00,24050,20231220,-26.65,9210,20230726,91.53,23250,-24.13,20240423,14960,17.91,20240201,24050,-26.65,20231220,9210,91.53,20230726,1.07,N,086820,500,40 억,,37801,N,N,0,N,00,N
20240510,120602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17650,-210,5,-1.18,227250090,12933,62.10,17800,17850,17450,23200,12510,17860,17571.34,0.46,0,605,18433,18146,17863,17576,17293,18290,17720,41,5340,500,12500,10,1,8143426,1437,-115.36,3.41,12,0.16,-153.00,5181.00,24050,20231220,-26.61,9210,20230726,91.64,23250,-24.09,20240423,14960,17.98,20240201,24050,-26.61,20231220,9210,91.64,20230726,1.07,N,086820,500,40 억,,37801,N,N,0,N,00,N
20240510,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17590,-270,5,-1.51,209265200,11912,57.20,17800,17850,17450,23200,12510,17860,17567.60,0.46,0,392,18433,18146,17863,17576,17293,18290,17720,41,5340,500,12500,10,1,8143426,1432,-114.97,3.40,12,0.15,-153.00,5181.00,24050,20231220,-26.86,9210,20230726,90.99,23250,-24.34,20240423,14960,17.58,20240201,24050,-26.86,20231220,9210,90.99,20230726,1.07,N,086820,500,40 억,,37801,N,N,0,N,00,N
20240510,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17660,-200,5,-1.12,158061920,8996,43.20,17800,17850,17450,23200,12510,17860,17570.24,0.46,0,555,18433,18146,17863,17576,17293,18290,17720,41,5340,500,12500,10,1,8143426,1438,-115.42,3.41,12,0.11,-153.00,5181.00,24050,20231220,-26.57,9210,20230726,91.75,23250,-24.04,20240423,14960,18.05,20240201,24050,-26.57,20231220,9210,91.75,20230726,1.07,N,086820,500,40 억,,37801,N,N,0,N,00,N
20240510,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17710,-150,5,-0.84,7196820,405,1.94,17800,17850,17710,23200,12510,17860,17769.93,0.46,0,27,18433,18146,17863,17576,17293,18290,17720,41,5340,500,12500,10,1,8143426,1442,-115.75,3.42,12,0.00,-153.00,5181.00,24050,20231220,-26.36,9210,20230726,92.29,23250,-23.83,20240423,14960,18.38,20240201,24050,-26.36,20231220,9210,92.29,20230726,1.07,N,086820,500,40 억,,37801,N,N,0,N,00,N
20240509,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17860,110,2,0.62,372184070,20781,82.07,17580,18150,17580,23050,12430,17750,17909.84,0.49,0,-2339,18156,17952,17736,17532,17316,17845,17425,41,5300,500,12420,10,1,8143426,1454,-116.73,3.45,12,0.26,-153.00,5181.00,24050,20231220,-25.74,9210,20230726,93.92,23250,-23.18,20240423,14960,19.39,20240201,24050,-25.74,20231220,9210,93.92,20230726,1.02,N,086820,500,40 억,,40234,N,N,0,N,00,N
20240509,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17750,0,3,0.00,368755360,20589,81.31,17580,18150,17580,23050,12430,17750,17910.32,0.49,0,-2301,18156,17952,17736,17532,17316,17845,17425,41,5300,500,12420,10,1,8143426,1445,-116.01,3.43,12,0.25,-153.00,5181.00,24050,20231220,-26.20,9210,20230726,92.73,23250,-23.66,20240423,14960,18.65,20240201,24050,-26.20,20231220,9210,92.73,20230726,1.02,N,086820,500,40 억,,40234,N,N,0,N,00,N
20240509,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17890,140,2,0.79,349949230,19532,77.13,17580,18150,17580,23050,12430,17750,17916.73,0.49,0,-2293,18156,17952,17736,17532,17316,17845,17425,41,5300,500,12420,10,1,8143426,1457,-116.93,3.45,12,0.24,-153.00,5181.00,24050,20231220,-25.61,9210,20230726,94.25,23250,-23.05,20240423,14960,19.59,20240201,24050,-25.61,20231220,9210,94.25,20230726,1.02,N,086820,500,40 억,,40234,N,N,0,N,00,N
20240509,130604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17830,80,2,0.45,330866600,18461,72.90,17580,18150,17580,23050,12430,17750,17922.48,0.49,0,-2264,18156,17952,17736,17532,17316,17845,17425,41,5300,500,12420,10,1,8143426,1452,-116.54,3.44,12,0.23,-153.00,5181.00,24050,20231220,-25.86,9210,20230726,93.59,23250,-23.31,20240423,14960,19.18,20240201,24050,-25.86,20231220,9210,93.59,20230726,1.02,N,086820,500,40 억,,40234,N,N,0,N,00,N
20240509,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17910,160,2,0.90,277603430,15470,61.09,17580,18150,17580,23050,12430,17750,17944.66,0.49,0,-2188,18156,17952,17736,17532,17316,17845,17425,41,5300,500,12420,10,1,8143426,1458,-117.06,3.46,12,0.19,-153.00,5181.00,24050,20231220,-25.53,9210,20230726,94.46,23250,-22.97,20240423,14960,19.72,20240201,24050,-25.53,20231220,9210,94.46,20230726,1.02,N,086820,500,40 억,,40234,N,N,0,N,00,N
20240509,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17890,140,2,0.79,263147640,14664,57.91,17580,18150,17580,23050,12430,17750,17945.17,0.49,0,-1793,18156,17952,17736,17532,17316,17845,17425,41,5300,500,12420,10,1,8143426,1457,-116.93,3.45,12,0.18,-153.00,5181.00,24050,20231220,-25.61,9210,20230726,94.25,23250,-23.05,20240423,14960,19.59,20240201,24050,-25.61,20231220,9210,94.25,20230726,1.02,N,086820,500,40 억,,40234,N,N,0,N,00,N
20240509,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18030,280,2,1.58,192700680,10726,42.36,17580,18150,17580,23050,12430,17750,17965.79,0.49,0,-531,18156,17952,17736,17532,17316,17845,17425,41,5300,500,12420,10,1,8143426,1468,-117.84,3.48,12,0.13,-153.00,5181.00,24050,20231220,-25.03,9210,20230726,95.77,23250,-22.45,20240423,14960,20.52,20240201,24050,-25.03,20231220,9210,95.77,20230726,1.02,N,086820,500,40 억,,40234,N,N,0,N,00,N
20240509,090555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17810,60,2,0.34,17937600,1010,3.99,17580,17910,17580,23050,12430,17750,17760.02,0.49,0,36,18156,17952,17736,17532,17316,17845,17425,41,5300,500,12420,10,1,8143426,1450,-116.41,3.44,12,0.01,-153.00,5181.00,24050,20231220,-25.95,9210,20230726,93.38,23250,-23.40,20240423,14960,19.05,20240201,24050,-25.95,20231220,9210,93.38,20230726,1.02,N,086820,500,40 억,,40234,N,N,0,N,00,N
20240508,160553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17750,-60,5,-0.34,439876140,24864,22.60,17810,17940,17520,23150,12470,17810,17691.01,0.47,0,2261,19776,18792,18146,17162,16516,18470,16840,41,5340,500,12460,10,1,8143426,1445,-116.01,3.43,12,0.31,-153.00,5181.00,24050,20231220,-26.20,9210,20230726,92.73,23250,-23.66,20240423,14960,18.65,20240201,24050,-26.20,20231220,9210,92.73,20230726,1.00,N,086820,500,40 억,,37973,N,N,0,N,00,N
20240508,150558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17790,-20,5,-0.11,419077110,23691,21.53,17810,17940,17520,23150,12470,17810,17689.02,0.47,0,2276,19776,18792,18146,17162,16516,18470,16840,41,5340,500,12460,10,1,8143426,1449,-116.27,3.43,12,0.29,-153.00,5181.00,24050,20231220,-26.03,9210,20230726,93.16,23250,-23.48,20240423,14960,18.92,20240201,24050,-26.03,20231220,9210,93.16,20230726,1.00,N,086820,500,40 억,,37973,N,N,0,N,00,N
20240508,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17750,-60,5,-0.34,374979600,21195,19.26,17810,17940,17520,23150,12470,17810,17691.58,0.47,0,1506,19776,18792,18146,17162,16516,18470,16840,41,5340,500,12460,10,1,8143426,1445,-116.01,3.43,12,0.26,-153.00,5181.00,24050,20231220,-26.20,9210,20230726,92.73,23250,-23.66,20240423,14960,18.65,20240201,24050,-26.20,20231220,9210,92.73,20230726,1.00,N,086820,500,40 억,,37973,N,N,0,N,00,N
20240508,130549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17720,-90,5,-0.51,321491130,18158,16.50,17810,17940,17520,23150,12470,17810,17704.89,0.47,0,1039,19776,18792,18146,17162,16516,18470,16840,41,5340,500,12460,10,1,8143426,1443,-115.82,3.42,12,0.22,-153.00,5181.00,24050,20231220,-26.32,9210,20230726,92.40,23250,-23.78,20240423,14960,18.45,20240201,24050,-26.32,20231220,9210,92.40,20230726,1.00,N,086820,500,40 억,,37973,N,N,0,N,00,N
20240508,120551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17680,-130,5,-0.73,306615160,17317,15.74,17810,17940,17520,23150,12470,17810,17705.69,0.47,0,848,19776,18792,18146,17162,16516,18470,16840,41,5340,500,12460,10,1,8143426,1440,-115.56,3.41,12,0.21,-153.00,5181.00,24050,20231220,-26.49,9210,20230726,91.97,23250,-23.96,20240423,14960,18.18,20240201,24050,-26.49,20231220,9210,91.97,20230726,1.00,N,086820,500,40 억,,37973,N,N,0,N,00,N
20240508,110628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17710,-100,5,-0.56,246685540,13920,12.65,17810,17940,17520,23150,12470,17810,17721.31,0.47,0,306,19776,18792,18146,17162,16516,18470,16840,41,5340,500,12460,10,1,8143426,1442,-115.75,3.42,12,0.17,-153.00,5181.00,24050,20231220,-26.36,9210,20230726,92.29,23250,-23.83,20240423,14960,18.38,20240201,24050,-26.36,20231220,9210,92.29,20230726,1.00,N,086820,500,40 억,,37973,N,N,0,N,00,N
20240508,100558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17660,-150,5,-0.84,201650160,11371,10.33,17810,17940,17520,23150,12470,17810,17733.35,0.47,0,-865,19776,18792,18146,17162,16516,18470,16840,41,5340,500,12460,10,1,8143426,1438,-115.42,3.41,12,0.14,-153.00,5181.00,24050,20231220,-26.57,9210,20230726,91.75,23250,-24.04,20240423,14960,18.05,20240201,24050,-26.57,20231220,9210,91.75,20230726,1.00,N,086820,500,40 억,,37973,N,N,0,N,00,N
20240508,090558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17810,0,3,0.00,13916730,782,0.71,17810,17860,17730,23150,12470,17810,17795.30,0.47,0,-122,19776,18792,18146,17162,16516,18470,16840,41,5340,500,12460,10,1,8143426,1450,-116.41,3.44,12,0.01,-153.00,5181.00,24050,20231220,-25.95,9210,20230726,93.38,23250,-23.40,20240423,14960,19.05,20240201,24050,-25.95,20231220,9210,93.38,20230726,1.00,N,086820,500,40 억,,37973,N,N,0,N,00,N
20240503,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19130,350,2,1.86,2068439110,107883,168.29,18790,19600,18620,24400,13150,18780,19173.03,0.81,0,-4093,20066,19422,18976,18332,17886,19200,18110,41,5620,500,13140,10,1,8143426,1558,-125.03,3.69,12,1.32,-153.00,5181.00,24050,20231220,-20.46,9210,20230726,107.71,23250,-17.72,20240423,14960,27.87,20240201,24050,-20.46,20231220,9210,107.71,20230726,1.02,N,086820,500,40 억,,65688,N,N,0,N,00,N
20240503,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19140,360,2,1.92,1962148740,102308,159.60,18790,19600,18620,24400,13150,18780,19178.84,0.81,0,-2304,20066,19422,18976,18332,17886,19200,18110,41,5620,500,13140,10,1,8143426,1559,-125.10,3.69,12,1.26,-153.00,5181.00,24050,20231220,-20.42,9210,20230726,107.82,23250,-17.68,20240423,14960,27.94,20240201,24050,-20.42,20231220,9210,107.82,20230726,1.02,N,086820,500,40 억,,65688,N,N,0,N,00,N
20240503,140609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19490,710,2,3.78,1426339380,74435,116.12,18790,19600,18620,24400,13150,18780,19162.21,0.81,0,1023,20066,19422,18976,18332,17886,19200,18110,41,5620,500,13140,10,1,8143426,1587,-127.39,3.76,12,0.91,-153.00,5181.00,24050,20231220,-18.96,9210,20230726,111.62,23250,-16.17,20240423,14960,30.28,20240201,24050,-18.96,20231220,9210,111.62,20230726,1.02,N,086820,500,40 억,,65688,N,N,0,N,00,N
20240503,130609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19520,740,2,3.94,1172452140,61339,95.69,18790,19600,18620,24400,13150,18780,19114.30,0.81,0,2849,20066,19422,18976,18332,17886,19200,18110,41,5620,500,13140,10,1,8143426,1590,-127.58,3.77,12,0.75,-153.00,5181.00,24050,20231220,-18.84,9210,20230726,111.94,23250,-16.04,20240423,14960,30.48,20240201,24050,-18.84,20231220,9210,111.94,20230726,1.02,N,086820,500,40 억,,65688,N,N,0,N,00,N
20240503,120606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19210,430,2,2.29,868797600,45674,71.25,18790,19340,18620,24400,13150,18780,19021.71,0.81,0,162,20066,19422,18976,18332,17886,19200,18110,41,5620,500,13140,10,1,8143426,1564,-125.56,3.71,12,0.56,-153.00,5181.00,24050,20231220,-20.12,9210,20230726,108.58,23250,-17.38,20240423,14960,28.41,20240201,24050,-20.12,20231220,9210,108.58,20230726,1.02,N,086820,500,40 억,,65688,N,N,0,N,00,N
20240503,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19190,410,2,2.18,551422910,29166,45.50,18790,19190,18620,24400,13150,18780,18906.36,0.81,0,1234,20066,19422,18976,18332,17886,19200,18110,41,5620,500,13140,10,1,8143426,1563,-125.42,3.70,12,0.36,-153.00,5181.00,24050,20231220,-20.21,9210,20230726,108.36,23250,-17.46,20240423,14960,28.28,20240201,24050,-20.21,20231220,9210,108.36,20230726,1.02,N,086820,500,40 억,,65688,N,N,0,N,00,N
20240503,100603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18880,100,2,0.53,321470340,17101,26.68,18790,19070,18620,24400,13150,18780,18798.34,0.81,0,1796,20066,19422,18976,18332,17886,19200,18110,41,5620,500,13140,10,1,8143426,1537,-123.40,3.64,12,0.21,-153.00,5181.00,24050,20231220,-21.50,9210,20230726,104.99,23250,-18.80,20240423,14960,26.20,20240201,24050,-21.50,20231220,9210,104.99,20230726,1.02,N,086820,500,40 억,,65688,N,N,0,N,00,N
20240503,090603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18780,0,3,0.00,19629930,1041,1.62,18790,18900,18780,24400,13150,18780,18856.80,0.81,0,-406,20066,19422,18976,18332,17886,19200,18110,41,5620,500,13140,10,1,8143426,1529,-122.75,3.62,12,0.01,-153.00,5181.00,24050,20231220,-21.91,9210,20230726,103.91,23250,-19.23,20240423,14960,25.53,20240201,24050,-21.91,20231220,9210,103.91,20230726,1.02,N,086820,500,40 억,,65688,N,N,0,N,00,N
20240502,160600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18780,-20,5,-0.11,1214232710,63878,132.41,18840,19620,18530,24400,13160,18800,19014.82,0.97,0,-12323,19600,19200,18850,18450,18100,19400,18650,41,5600,500,13160,10,1,8143426,1529,-122.75,3.62,12,0.78,-153.00,5181.00,24050,20231220,-21.91,9210,20230726,103.91,23250,-19.23,20240423,14960,25.53,20240201,24050,-21.91,20231220,9210,103.91,20230726,1.03,N,086820,500,40 억,,78676,N,N,0,N,00,N
20240502,150603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18690,-110,5,-0.59,1135007370,59651,123.65,18840,19620,18530,24400,13160,18800,19027.92,0.97,0,-11240,19600,19200,18850,18450,18100,19400,18650,41,5600,500,13160,10,1,8143426,1522,-122.16,3.61,12,0.73,-153.00,5181.00,24050,20231220,-22.29,9210,20230726,102.93,23250,-19.61,20240423,14960,24.93,20240201,24050,-22.29,20231220,9210,102.93,20230726,1.03,N,086820,500,40 억,,78676,N,N,0,N,00,N
20240502,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18690,-110,5,-0.59,1063424800,55826,115.72,18840,19620,18530,24400,13160,18800,19049.45,0.97,0,-9848,19600,19200,18850,18450,18100,19400,18650,41,5600,500,13160,10,1,8143426,1522,-122.16,3.61,12,0.69,-153.00,5181.00,24050,20231220,-22.29,9210,20230726,102.93,23250,-19.61,20240423,14960,24.93,20240201,24050,-22.29,20231220,9210,102.93,20230726,1.03,N,086820,500,40 억,,78676,N,N,0,N,00,N
20240502,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18840,40,2,0.21,1029659660,54027,111.99,18840,19620,18530,24400,13160,18800,19058.82,0.97,0,-9472,19600,19200,18850,18450,18100,19400,18650,41,5600,500,13160,10,1,8143426,1534,-123.14,3.64,12,0.66,-153.00,5181.00,24050,20231220,-21.66,9210,20230726,104.56,23250,-18.97,20240423,14960,25.94,20240201,24050,-21.66,20231220,9210,104.56,20230726,1.03,N,086820,500,40 억,,78676,N,N,0,N,00,N
20240502,120556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18900,100,2,0.53,987278730,51775,107.33,18840,19620,18530,24400,13160,18800,19069.26,0.97,0,-8656,19600,19200,18850,18450,18100,19400,18650,41,5600,500,13160,10,1,8143426,1539,-123.53,3.65,12,0.64,-153.00,5181.00,24050,20231220,-21.41,9210,20230726,105.21,23250,-18.71,20240423,14960,26.34,20240201,24050,-21.41,20231220,9210,105.21,20230726,1.03,N,086820,500,40 억,,78676,N,N,0,N,00,N
20240502,110556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18550,-250,5,-1.33,896093750,46926,97.27,18840,19620,18530,24400,13160,18800,19096.65,0.97,0,-6796,19600,19200,18850,18450,18100,19400,18650,41,5600,500,13160,10,1,8143426,1511,-121.24,3.58,12,0.58,-153.00,5181.00,24050,20231220,-22.87,9210,20230726,101.41,23250,-20.22,20240423,14960,24.00,20240201,24050,-22.87,20231220,9210,101.41,20230726,1.03,N,086820,500,40 억,,78676,N,N,0,N,00,N
20240502,100555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18830,30,2,0.16,669252660,34800,72.14,18840,19620,18730,24400,13160,18800,19232.89,0.97,0,-2340,19600,19200,18850,18450,18100,19400,18650,41,5600,500,13160,10,1,8143426,1533,-123.07,3.63,12,0.43,-153.00,5181.00,24050,20231220,-21.70,9210,20230726,104.45,23250,-19.01,20240423,14960,25.87,20240201,24050,-21.70,20231220,9210,104.45,20230726,1.03,N,086820,500,40 억,,78676,N,N,0,N,00,N
20240502,090556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,19100,300,2,1.60,72365360,3814,7.91,18840,19190,18840,24400,13160,18800,18979.25,0.97,0,803,19600,19200,18850,18450,18100,19400,18650,41,5600,500,13160,10,1,8143426,1555,-124.84,3.69,12,0.05,-153.00,5181.00,24050,20231220,-20.58,9210,20230726,107.38,23250,-17.85,20240423,14960,27.67,20240201,24050,-20.58,20231220,9210,107.38,20230726,1.03,N,086820,500,40 억,,78676,N,N,0,N,00,N