KissMeData/087010/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
20240531,160725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36900,-600,5,-1.60,17929472950,493423,88.19,37300,37750,35400,48750,26250,37500,36336.35,5.92,0,39425,39966,38732,37716,36482,35466,39350,37100,103,11250,500,23250,50,1,20626853,7611,-47.80,20.56,12,2.39,-772.00,1795.00,47150,20230831,-21.74,7350,20230615,402.04,41750,-11.62,20240102,21100,74.88,20240227,47150,-21.74,20230831,7350,402.04,20230615,1.61,N,087010,500,103 억,,1220762,N,N,0,N,00,N
20240531,150720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36400,-1100,5,-2.93,16857461000,464210,82.97,37300,37750,35400,48750,26250,37500,36314.25,5.92,0,31554,39966,38732,37716,36482,35466,39350,37100,103,11250,500,23250,50,1,20626853,7508,-47.15,20.28,12,2.25,-772.00,1795.00,47150,20230831,-22.80,7350,20230615,395.24,41750,-12.81,20240102,21100,72.51,20240227,47150,-22.80,20230831,7350,395.24,20230615,1.61,N,087010,500,103 억,,1220762,N,N,0,N,00,N
20240531,140721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36450,-1050,5,-2.80,14595832850,401690,71.79,37300,37750,35400,48750,26250,37500,36336.00,5.92,0,21883,39966,38732,37716,36482,35466,39350,37100,103,11250,500,23250,50,1,20626853,7518,-47.22,20.31,12,1.95,-772.00,1795.00,47150,20230831,-22.69,7350,20230615,395.92,41750,-12.69,20240102,21100,72.75,20240227,47150,-22.69,20230831,7350,395.92,20230615,1.61,N,087010,500,103 억,,1220762,N,N,0,N,00,N
20240531,130726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36100,-1400,5,-3.73,11967613300,330362,59.04,37300,37750,35400,48750,26250,37500,36225.68,5.92,0,9111,39966,38732,37716,36482,35466,39350,37100,103,11250,500,23250,50,1,20626853,7446,-46.76,20.11,12,1.60,-772.00,1795.00,47150,20230831,-23.44,7350,20230615,391.16,41750,-13.53,20240102,21100,71.09,20240227,47150,-23.44,20230831,7350,391.16,20230615,1.61,N,087010,500,103 억,,1220762,N,N,0,N,00,N
20240531,120729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36100,-1400,5,-3.73,11094407200,306177,54.72,37300,37750,35400,48750,26250,37500,36235.19,5.92,0,9053,39966,38732,37716,36482,35466,39350,37100,103,11250,500,23250,50,1,20626853,7446,-46.76,20.11,12,1.48,-772.00,1795.00,47150,20230831,-23.44,7350,20230615,391.16,41750,-13.53,20240102,21100,71.09,20240227,47150,-23.44,20230831,7350,391.16,20230615,1.61,N,087010,500,103 억,,1220762,N,N,0,N,00,N
20240531,110725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35850,-1650,5,-4.40,9825053200,270992,48.43,37300,37750,35400,48750,26250,37500,36255.78,5.92,0,9811,39966,38732,37716,36482,35466,39350,37100,103,11250,500,23250,50,1,20626853,7395,-46.44,19.97,12,1.31,-772.00,1795.00,47150,20230831,-23.97,7350,20230615,387.76,41750,-14.13,20240102,21100,69.91,20240227,47150,-23.97,20230831,7350,387.76,20230615,1.61,N,087010,500,103 억,,1220762,N,N,0,N,00,N
20240531,100726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36050,-1450,5,-3.87,7835131250,215465,38.51,37300,37750,35400,48750,26250,37500,36363.71,5.92,0,7927,39966,38732,37716,36482,35466,39350,37100,103,11250,500,23250,50,1,20626853,7436,-46.70,20.08,12,1.04,-772.00,1795.00,47150,20230831,-23.54,7350,20230615,390.48,41750,-13.65,20240102,21100,70.85,20240227,47150,-23.54,20230831,7350,390.48,20230615,1.61,N,087010,500,103 억,,1220762,N,N,0,N,00,N
20240531,090724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37000,-500,5,-1.33,786107600,21245,3.80,37300,37450,36800,48750,26250,37500,37001.51,5.92,0,-1354,39966,38732,37716,36482,35466,39350,37100,103,11250,500,23250,50,1,20626853,7632,-47.93,20.61,12,0.10,-772.00,1795.00,47150,20230831,-21.53,7350,20230615,403.40,41750,-11.38,20240102,21100,75.36,20240227,47150,-21.53,20230831,7350,403.40,20230615,1.61,N,087010,500,103 억,,1220762,N,N,0,N,00,N
20240530,160721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37500,-50,5,-0.13,20963095550,556203,43.38,37400,38950,36700,48800,26300,37550,37690.15,6.07,0,-29404,41450,39500,37550,35600,33650,40475,36575,103,11250,500,23280,50,1,20626853,7735,-48.58,20.89,12,2.70,-772.00,1795.00,47150,20230831,-20.47,7350,20230615,410.20,41750,-10.18,20240102,21100,77.73,20240227,47150,-20.47,20230831,7350,410.20,20230615,1.57,N,087010,500,103 억,,1253050,N,N,26,N,00,N
20240530,150722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37750,200,2,0.53,20060904400,532192,41.51,37400,38950,36700,48800,26300,37550,37695.16,6.07,0,-26082,41450,39500,37550,35600,33650,40475,36575,103,11250,500,23280,50,1,20626853,7787,-48.90,21.03,12,2.58,-772.00,1795.00,47150,20230831,-19.94,7350,20230615,413.61,41750,-9.58,20240102,21100,78.91,20240227,47150,-19.94,20230831,7350,413.61,20230615,1.57,N,087010,500,103 억,,1253050,N,N,26,N,00,N
20240530,140721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37500,-50,5,-0.13,17189431350,456312,35.59,37400,38950,36700,48800,26300,37550,37670.64,6.07,0,-21909,41450,39500,37550,35600,33650,40475,36575,103,11250,500,23280,50,1,20626853,7735,-48.58,20.89,12,2.21,-772.00,1795.00,47150,20230831,-20.47,7350,20230615,410.20,41750,-10.18,20240102,21100,77.73,20240227,47150,-20.47,20230831,7350,410.20,20230615,1.57,N,087010,500,103 억,,1253050,N,N,26,N,00,N
20240530,130723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37800,250,2,0.67,15553850600,412417,32.17,37400,38950,36700,48800,26300,37550,37714.33,6.07,0,-13229,41450,39500,37550,35600,33650,40475,36575,103,11250,500,23280,50,1,20626853,7797,-48.96,21.06,12,2.00,-772.00,1795.00,47150,20230831,-19.83,7350,20230615,414.29,41750,-9.46,20240102,21100,79.15,20240227,47150,-19.83,20230831,7350,414.29,20230615,1.57,N,087010,500,103 억,,1253050,N,N,26,N,00,N
20240530,120721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37650,100,2,0.27,14546586650,385613,30.08,37400,38950,36700,48800,26300,37550,37723.77,6.07,0,-14901,41450,39500,37550,35600,33650,40475,36575,103,11250,500,23280,50,1,20626853,7766,-48.77,20.97,12,1.87,-772.00,1795.00,47150,20230831,-20.15,7350,20230615,412.24,41750,-9.82,20240102,21100,78.44,20240227,47150,-20.15,20230831,7350,412.24,20230615,1.57,N,087010,500,103 억,,1253050,N,N,26,N,00,N
20240530,110722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37500,-50,5,-0.13,13295561850,352152,27.47,37400,38950,36700,48800,26300,37550,37755.82,6.07,0,-11904,41450,39500,37550,35600,33650,40475,36575,103,11250,500,23280,50,1,20626853,7735,-48.58,20.89,12,1.71,-772.00,1795.00,47150,20230831,-20.47,7350,20230615,410.20,41750,-10.18,20240102,21100,77.73,20240227,47150,-20.47,20230831,7350,410.20,20230615,1.57,N,087010,500,103 억,,1253050,N,N,26,N,00,N
20240530,100723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37350,-200,5,-0.53,10068440000,265847,20.73,37400,38950,37050,48800,26300,37550,37874.39,6.07,0,-4103,41450,39500,37550,35600,33650,40475,36575,103,11250,500,23280,50,1,20626853,7704,-48.38,20.81,12,1.29,-772.00,1795.00,47150,20230831,-20.78,7350,20230615,408.16,41750,-10.54,20240102,21100,77.01,20240227,47150,-20.78,20230831,7350,408.16,20230615,1.57,N,087010,500,103 억,,1253050,N,N,26,N,00,N
20240530,090722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37800,250,2,0.67,2075594750,55045,4.29,37400,38200,37100,48800,26300,37550,37710.41,6.07,0,1494,41450,39500,37550,35600,33650,40475,36575,103,11250,500,23280,50,1,20626853,7797,-48.96,21.06,12,0.27,-772.00,1795.00,47150,20230831,-19.83,7350,20230615,414.29,41750,-9.46,20240102,21100,79.15,20240227,47150,-19.83,20230831,7350,414.29,20230615,1.57,N,087010,500,103 억,,1253050,N,N,26,N,00,N
20240529,160715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,37550,750,2,2.04,48757359450,1277556,184.89,36400,39500,35600,47800,25800,36800,38165.48,5.94,0,50761,39300,38050,35900,34650,32500,38675,35275,103,11000,500,22810,50,1,20626853,7745,-48.64,20.92,12,6.19,-772.00,1795.00,47150,20230831,-20.36,7350,20230615,410.88,41750,-10.06,20240102,21100,77.96,20240227,47150,-20.36,20230831,7350,410.88,20230615,1.52,N,087010,500,103 억,,1225028,N,N,26,N,00,N
20240529,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38000,1200,2,3.26,47245773150,1237455,179.09,36400,39500,35600,47800,25800,36800,38180.20,5.94,0,43653,39300,38050,35900,34650,32500,38675,35275,103,11000,500,22810,50,1,20626853,7838,-49.22,21.17,12,6.00,-772.00,1795.00,47150,20230831,-19.41,7350,20230615,417.01,41750,-8.98,20240102,21100,80.09,20240227,47150,-19.41,20230831,7350,417.01,20230615,1.52,N,087010,500,103 억,,1225028,N,N,8,N,00,N
20240529,140715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38350,1550,2,4.21,44069611450,1154641,167.10,36400,39500,35600,47800,25800,36800,38167.80,5.94,0,46218,39300,38050,35900,34650,32500,38675,35275,103,11000,500,22810,50,1,20626853,7910,-49.68,21.36,12,5.60,-772.00,1795.00,47150,20230831,-18.66,7350,20230615,421.77,41750,-8.14,20240102,21100,81.75,20240227,47150,-18.66,20230831,7350,421.77,20230615,1.52,N,087010,500,103 억,,1225028,N,N,8,N,00,N
20240529,130717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38500,1700,2,4.62,40076573950,1049750,151.92,36400,39500,35600,47800,25800,36800,38177.73,5.94,0,44626,39300,38050,35900,34650,32500,38675,35275,103,11000,500,22810,50,1,20626853,7941,-49.87,21.45,12,5.09,-772.00,1795.00,47150,20230831,-18.35,7350,20230615,423.81,41750,-7.78,20240102,21100,82.46,20240227,47150,-18.35,20230831,7350,423.81,20230615,1.52,N,087010,500,103 억,,1225028,N,N,8,N,00,N
20240529,120720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38600,1800,2,4.89,38054699700,997371,144.34,36400,39500,35600,47800,25800,36800,38155.51,5.94,0,43647,39300,38050,35900,34650,32500,38675,35275,103,11000,500,22810,50,1,20626853,7962,-50.00,21.50,12,4.84,-772.00,1795.00,47150,20230831,-18.13,7350,20230615,425.17,41750,-7.54,20240102,21100,82.94,20240227,47150,-18.13,20230831,7350,425.17,20230615,1.52,N,087010,500,103 억,,1225028,N,N,8,N,00,N
20240529,110717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38650,1850,2,5.03,33917355300,890618,128.89,36400,39500,35600,47800,25800,36800,38083.47,5.94,0,44849,39300,38050,35900,34650,32500,38675,35275,103,11000,500,22810,50,1,20626853,7972,-50.06,21.53,12,4.32,-772.00,1795.00,47150,20230831,-18.03,7350,20230615,425.85,41750,-7.43,20240102,21100,83.18,20240227,47150,-18.03,20230831,7350,425.85,20230615,1.52,N,087010,500,103 억,,1225028,N,N,8,N,00,N
20240529,100715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,38400,1600,2,4.35,28607133700,752276,108.87,36400,39500,35600,47800,25800,36800,38028.04,5.94,0,28614,39300,38050,35900,34650,32500,38675,35275,103,11000,500,22810,50,1,20626853,7921,-49.74,21.39,12,3.65,-772.00,1795.00,47150,20230831,-18.56,7350,20230615,422.45,41750,-8.02,20240102,21100,81.99,20240227,47150,-18.56,20230831,7350,422.45,20230615,1.52,N,087010,500,103 억,,1225028,N,N,8,N,00,N
20240529,090713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35800,-1000,5,-2.72,2533636400,70478,10.20,36400,36400,35600,47800,25800,36800,35944.89,5.94,0,3946,39300,38050,35900,34650,32500,38675,35275,103,11000,500,22810,50,1,20626853,7384,-46.37,19.94,12,0.34,-772.00,1795.00,47150,20230831,-24.07,7350,20230615,387.07,41750,-14.25,20240102,21100,69.67,20240227,47150,-24.07,20230831,7350,387.07,20230615,1.52,N,087010,500,103 억,,1225028,N,N,8,N,00,N
20240528,160711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36800,1800,2,5.14,23947131250,682638,87.20,35100,37150,33750,45500,24500,35000,35065.77,6.01,0,-19441,37000,36000,34750,33750,32500,35375,33125,103,10500,500,21700,50,1,20626853,7591,-47.67,20.50,12,3.31,-772.00,1795.00,47150,20230831,-21.95,7350,20230615,400.68,41750,-11.86,20240102,21100,74.41,20240227,47150,-21.95,20230831,7350,400.68,20230615,1.53,N,087010,500,103 억,,1240275,N,N,8,N,00,N
20240528,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,36150,1150,2,3.29,19722452600,567618,72.51,35100,36200,33750,45500,24500,35000,34746.00,6.01,0,-10696,37000,36000,34750,33750,32500,35375,33125,103,10500,500,21700,50,1,20626853,7457,-46.83,20.14,12,2.75,-772.00,1795.00,47150,20230831,-23.33,7350,20230615,391.84,41750,-13.41,20240102,21100,71.33,20240227,47150,-23.33,20230831,7350,391.84,20230615,1.53,N,087010,500,103 억,,1240275,N,N,23,N,00,N
20240528,140715,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35100,100,2,0.29,13669243300,397449,50.77,35100,35250,33750,45500,24500,35000,34392.45,6.01,0,-34392,37000,36000,34750,33750,32500,35375,33125,103,10500,500,21700,50,1,20626853,7240,-45.47,19.55,12,1.93,-772.00,1795.00,47150,20230831,-25.56,7350,20230615,377.55,41750,-15.93,20240102,21100,66.35,20240227,47150,-25.56,20230831,7350,377.55,20230615,1.53,N,087010,500,103 억,,1240275,N,N,23,N,00,N
20240528,130711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34800,-200,5,-0.57,12197914800,355256,45.38,35100,35250,33750,45500,24500,35000,34335.56,6.01,0,-42771,37000,36000,34750,33750,32500,35375,33125,103,10500,500,21700,50,1,20626853,7178,-45.08,19.39,12,1.72,-772.00,1795.00,47150,20230831,-26.19,7350,20230615,373.47,41750,-16.65,20240102,21100,64.93,20240227,47150,-26.19,20230831,7350,373.47,20230615,1.53,N,087010,500,103 억,,1240275,N,N,23,N,00,N
20240528,120712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34050,-950,5,-2.71,9903472900,289057,36.92,35100,35250,33750,45500,24500,35000,34261.31,6.01,0,-39797,37000,36000,34750,33750,32500,35375,33125,103,10500,500,21700,50,1,20626853,7023,-44.11,18.97,12,1.40,-772.00,1795.00,47150,20230831,-27.78,7350,20230615,363.27,41750,-18.44,20240102,21100,61.37,20240227,47150,-27.78,20230831,7350,363.27,20230615,1.53,N,087010,500,103 억,,1240275,N,N,23,N,00,N
20240528,110656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34250,-750,5,-2.14,8320249200,242430,30.97,35100,35250,33850,45500,24500,35000,34320.21,6.01,0,-36952,37000,36000,34750,33750,32500,35375,33125,103,10500,500,21700,50,1,20626853,7065,-44.37,19.08,12,1.18,-772.00,1795.00,47150,20230831,-27.36,7350,20230615,365.99,41750,-17.96,20240102,21100,62.32,20240227,47150,-27.36,20230831,7350,365.99,20230615,1.53,N,087010,500,103 억,,1240275,N,N,23,N,00,N
20240528,100712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34050,-950,5,-2.71,6446342800,187708,23.98,35100,35250,33900,45500,24500,35000,34342.40,6.01,0,-30637,37000,36000,34750,33750,32500,35375,33125,103,10500,500,21700,50,1,20626853,7023,-44.11,18.97,12,0.91,-772.00,1795.00,47150,20230831,-27.78,7350,20230615,363.27,41750,-18.44,20240102,21100,61.37,20240227,47150,-27.78,20230831,7350,363.27,20230615,1.53,N,087010,500,103 억,,1240275,N,N,23,N,00,N
20240528,090714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34700,-300,5,-0.86,1122392100,32141,4.11,35100,35250,34650,45500,24500,35000,34920.88,6.01,0,-6713,37000,36000,34750,33750,32500,35375,33125,103,10500,500,21700,50,1,20626853,7158,-44.95,19.33,12,0.16,-772.00,1795.00,47150,20230831,-26.41,7350,20230615,372.11,41750,-16.89,20240102,21100,64.45,20240227,47150,-26.41,20230831,7350,372.11,20230615,1.53,N,087010,500,103 억,,1240275,N,N,23,N,00,N
20240527,160702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35000,0,3,0.00,27139233050,780499,48.16,35200,35750,33500,45500,24500,35000,34771.40,6.42,0,-89260,38233,36616,34033,32416,29833,37425,33225,103,10500,500,21700,50,1,20626853,7219,-45.34,19.50,12,3.78,-772.00,1795.00,47150,20230831,-25.77,7350,20230615,376.19,41750,-16.17,20240102,21100,65.88,20240227,47150,-25.77,20230831,7350,376.19,20230615,1.48,N,087010,500,103 억,,1324370,N,N,23,N,00,N
20240527,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35050,50,2,0.14,26161980450,752633,46.45,35200,35750,33500,45500,24500,35000,34760.61,6.42,0,-89190,38233,36616,34033,32416,29833,37425,33225,103,10500,500,21700,50,1,20626853,7230,-45.40,19.53,12,3.65,-772.00,1795.00,47150,20230831,-25.66,7350,20230615,376.87,41750,-16.05,20240102,21100,66.11,20240227,47150,-25.66,20230831,7350,376.87,20230615,1.48,N,087010,500,103 억,,1324370,N,N,74,N,00,N
20240527,140711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35250,250,2,0.71,22856431650,658472,40.63,35200,35750,33500,45500,24500,35000,34711.32,6.42,0,-76299,38233,36616,34033,32416,29833,37425,33225,103,10500,500,21700,50,1,20626853,7271,-45.66,19.64,12,3.19,-772.00,1795.00,47150,20230831,-25.24,7350,20230615,379.59,41750,-15.57,20240102,21100,67.06,20240227,47150,-25.24,20230831,7350,379.59,20230615,1.48,N,087010,500,103 억,,1324370,N,N,74,N,00,N
20240527,130710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34300,-700,5,-2.00,19743415550,569220,35.13,35200,35750,33500,45500,24500,35000,34685.03,6.42,0,-64639,38233,36616,34033,32416,29833,37425,33225,103,10500,500,21700,50,1,20626853,7075,-44.43,19.11,12,2.76,-772.00,1795.00,47150,20230831,-27.25,7350,20230615,366.67,41750,-17.84,20240102,21100,62.56,20240227,47150,-27.25,20230831,7350,366.67,20230615,1.48,N,087010,500,103 억,,1324370,N,N,74,N,00,N
20240527,120711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,33600,-1400,5,-4.00,17800788850,511977,31.59,35200,35750,33550,45500,24500,35000,34768.73,6.42,0,-59208,38233,36616,34033,32416,29833,37425,33225,103,10500,500,21700,50,1,20626853,6931,-43.52,18.72,12,2.48,-772.00,1795.00,47150,20230831,-28.74,7350,20230615,357.14,41750,-19.52,20240102,21100,59.24,20240227,47150,-28.74,20230831,7350,357.14,20230615,1.48,N,087010,500,103 억,,1324370,N,N,74,N,00,N
20240527,110711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34250,-750,5,-2.14,15045899250,431174,26.61,35200,35750,33850,45500,24500,35000,34895.19,6.42,0,-49540,38233,36616,34033,32416,29833,37425,33225,103,10500,500,21700,50,1,20626853,7065,-44.37,19.08,12,2.09,-772.00,1795.00,47150,20230831,-27.36,7350,20230615,365.99,41750,-17.96,20240102,21100,62.32,20240227,47150,-27.36,20230831,7350,365.99,20230615,1.48,N,087010,500,103 억,,1324370,N,N,74,N,00,N
20240527,100709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34950,-50,5,-0.14,11314239450,322641,19.91,35200,35750,34200,45500,24500,35000,35067.58,6.42,0,-38524,38233,36616,34033,32416,29833,37425,33225,103,10500,500,21700,50,1,20626853,7209,-45.27,19.47,12,1.56,-772.00,1795.00,47150,20230831,-25.87,7350,20230615,375.51,41750,-16.29,20240102,21100,65.64,20240227,47150,-25.87,20230831,7350,375.51,20230615,1.48,N,087010,500,103 억,,1324370,N,N,74,N,00,N
20240527,090710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34750,-250,5,-0.71,3000536500,85671,5.29,35200,35500,34400,45500,24500,35000,35023.95,6.42,0,-26322,38233,36616,34033,32416,29833,37425,33225,103,10500,500,21700,50,1,20626853,7168,-45.01,19.36,12,0.42,-772.00,1795.00,47150,20230831,-26.30,7350,20230615,372.79,41750,-16.77,20240102,21100,64.69,20240227,47150,-26.30,20230831,7350,372.79,20230615,1.48,N,087010,500,103 억,,1324370,N,N,74,N,00,N
20240524,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,35000,2500,2,7.69,54541176300,1595849,156.40,33150,35650,31450,42250,22750,32500,34176.61,5.84,0,121388,35833,34166,31583,29916,27333,35000,30750,103,9750,500,20150,50,1,20626853,7219,-45.34,19.50,12,7.74,-772.00,1795.00,47150,20230831,-25.77,7340,20230517,376.84,41750,-16.17,20240102,21100,65.88,20240227,47150,-25.77,20230831,7350,376.19,20230615,1.49,N,087010,500,103 억,,1205629,N,N,74,N,00,N
20240524,150634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34650,2150,2,6.62,52725042050,1543797,151.30,33150,35650,31450,42250,22750,32500,34153.48,5.84,0,118667,35833,34166,31583,29916,27333,35000,30750,103,9750,500,20150,50,1,20626853,7147,-44.88,19.30,12,7.48,-772.00,1795.00,47150,20230831,-26.51,7340,20230517,372.07,41750,-17.01,20240102,21100,64.22,20240227,47150,-26.51,20230831,7350,371.43,20230615,1.49,N,087010,500,103 억,,1205629,N,N,21,N,00,N
20240524,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34800,2300,2,7.08,49565847700,1453053,142.40,33150,35650,31450,42250,22750,32500,34112.19,5.84,0,131890,35833,34166,31583,29916,27333,35000,30750,103,9750,500,20150,50,1,20626853,7178,-45.08,19.39,12,7.04,-772.00,1795.00,47150,20230831,-26.19,7340,20230517,374.11,41750,-16.65,20240102,21100,64.93,20240227,47150,-26.19,20230831,7350,373.47,20230615,1.49,N,087010,500,103 억,,1205629,N,N,21,N,00,N
20240524,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34750,2250,2,6.92,45726096750,1342704,131.59,33150,35650,31450,42250,22750,32500,34055.93,5.84,0,114744,35833,34166,31583,29916,27333,35000,30750,103,9750,500,20150,50,1,20626853,7168,-45.01,19.36,12,6.51,-772.00,1795.00,47150,20230831,-26.30,7340,20230517,373.43,41750,-16.77,20240102,21100,64.69,20240227,47150,-26.30,20230831,7350,372.79,20230615,1.49,N,087010,500,103 억,,1205629,N,N,21,N,00,N
20240524,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34800,2300,2,7.08,43193830250,1269685,124.43,33150,35650,31450,42250,22750,32500,34020.05,5.84,0,118719,35833,34166,31583,29916,27333,35000,30750,103,9750,500,20150,50,1,20626853,7178,-45.08,19.39,12,6.16,-772.00,1795.00,47150,20230831,-26.19,7340,20230517,374.11,41750,-16.65,20240102,21100,64.93,20240227,47150,-26.19,20230831,7350,373.47,20230615,1.49,N,087010,500,103 억,,1205629,N,N,21,N,00,N
20240524,110633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34600,2100,2,6.46,40413063400,1189741,116.60,33150,35650,31450,42250,22750,32500,33968.69,5.84,0,112801,35833,34166,31583,29916,27333,35000,30750,103,9750,500,20150,50,1,20626853,7137,-44.82,19.28,12,5.77,-772.00,1795.00,47150,20230831,-26.62,7340,20230517,371.39,41750,-17.13,20240102,21100,63.98,20240227,47150,-26.62,20230831,7350,370.75,20230615,1.49,N,087010,500,103 억,,1205629,N,N,21,N,00,N
20240524,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,34400,1900,2,5.85,22736113800,682386,66.88,33150,34600,31450,42250,22750,32500,33319.27,5.84,0,27430,35833,34166,31583,29916,27333,35000,30750,103,9750,500,20150,50,1,20626853,7096,-44.56,19.16,12,3.31,-772.00,1795.00,47150,20230831,-27.04,7340,20230517,368.66,41750,-17.60,20240102,21100,63.03,20240227,47150,-27.04,20230831,7350,368.03,20230615,1.49,N,087010,500,103 억,,1205629,N,N,21,N,00,N
20240524,090634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32300,-200,5,-0.62,4231625650,128657,12.61,33150,33250,32300,42250,22750,32500,32892.58,5.84,0,-52689,35833,34166,31583,29916,27333,35000,30750,103,9750,500,20150,50,1,20626853,6662,-41.84,17.99,12,0.62,-772.00,1795.00,47150,20230831,-31.50,7340,20230517,340.05,41750,-22.63,20240102,21100,53.08,20240227,47150,-31.50,20230831,7350,339.46,20230615,1.49,N,087010,500,103 억,,1205629,N,N,21,N,00,N
20240523,160632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32500,2750,2,9.24,32102325450,1007420,383.32,29550,33250,29000,38650,20850,29750,31865.10,5.05,0,169338,31616,30682,29716,28782,27816,31150,29250,103,8900,500,18440,50,1,20626853,6704,-42.10,18.11,12,4.88,-772.00,1795.00,47150,20230831,-31.07,7340,20230517,342.78,41750,-22.16,20240102,21100,54.03,20240227,47150,-31.07,20230831,7350,342.18,20230615,1.50,N,087010,500,103 억,,1041496,N,N,21,N,00,N
20240523,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32350,2600,2,8.74,30296369800,951738,362.14,29550,33250,29000,38650,20850,29750,31832.70,5.05,0,156022,31616,30682,29716,28782,27816,31150,29250,103,8900,500,18440,50,1,20626853,6673,-41.90,18.02,12,4.61,-772.00,1795.00,47150,20230831,-31.39,7340,20230517,340.74,41750,-22.51,20240102,21100,53.32,20240227,47150,-31.39,20230831,7350,340.14,20230615,1.50,N,087010,500,103 억,,1041496,N,N,77,N,00,N
20240523,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32250,2500,2,8.40,24340404300,767088,291.88,29550,33250,29000,38650,20850,29750,31730.94,5.05,0,102685,31616,30682,29716,28782,27816,31150,29250,103,8900,500,18440,50,1,20626853,6652,-41.77,17.97,12,3.72,-772.00,1795.00,47150,20230831,-31.60,7340,20230517,339.37,41750,-22.75,20240102,21100,52.84,20240227,47150,-31.60,20230831,7350,338.78,20230615,1.50,N,087010,500,103 억,,1041496,N,N,77,N,00,N
20240523,130636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30150,400,2,1.34,4968223350,166831,63.48,29550,30700,29000,38650,20850,29750,29779.98,5.05,0,-6339,31616,30682,29716,28782,27816,31150,29250,103,8900,500,18440,50,1,20626853,6219,-39.05,16.80,12,0.81,-772.00,1795.00,47150,20230831,-36.06,7340,20230517,310.76,41750,-27.78,20240102,21100,42.89,20240227,47150,-36.06,20230831,7350,310.20,20230615,1.50,N,087010,500,103 억,,1041496,N,N,77,N,00,N
20240523,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30250,500,2,1.68,4107824150,138228,52.60,29550,30700,29000,38650,20850,29750,29717.74,5.05,0,-7856,31616,30682,29716,28782,27816,31150,29250,103,8900,500,18440,50,1,20626853,6240,-39.18,16.85,12,0.67,-772.00,1795.00,47150,20230831,-35.84,7340,20230517,312.13,41750,-27.54,20240102,21100,43.36,20240227,47150,-35.84,20230831,7350,311.56,20230615,1.50,N,087010,500,103 억,,1041496,N,N,77,N,00,N
20240523,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29750,0,3,0.00,2646366450,90009,34.25,29550,29900,29000,38650,20850,29750,29401.09,5.05,0,381,31616,30682,29716,28782,27816,31150,29250,103,8900,500,18440,50,1,20626853,6136,-38.54,16.57,12,0.44,-772.00,1795.00,47150,20230831,-36.90,7340,20230517,305.31,41750,-28.74,20240102,21100,41.00,20240227,47150,-36.90,20230831,7350,304.76,20230615,1.50,N,087010,500,103 억,,1041496,N,N,77,N,00,N
20240523,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29400,-350,5,-1.18,1896271450,64646,24.60,29550,29900,29000,38650,20850,29750,29333.10,5.05,0,811,31616,30682,29716,28782,27816,31150,29250,103,8900,500,18440,50,1,20626853,6064,-38.08,16.38,12,0.31,-772.00,1795.00,47150,20230831,-37.65,7340,20230517,300.54,41750,-29.58,20240102,21100,39.34,20240227,47150,-37.65,20230831,7350,300.00,20230615,1.50,N,087010,500,103 억,,1041496,N,N,77,N,00,N
20240523,090636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29800,50,2,0.17,128387750,4339,1.65,29550,29900,29400,38650,20850,29750,29588.88,5.05,0,47,31616,30682,29716,28782,27816,31150,29250,103,8900,500,18440,50,1,20626853,6147,-38.60,16.60,12,0.02,-772.00,1795.00,47150,20230831,-36.80,7340,20230517,305.99,41750,-28.62,20240102,21100,41.23,20240227,47150,-36.80,20230831,7350,305.44,20230615,1.50,N,087010,500,103 억,,1041496,N,N,77,N,00,N
20240522,160627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29750,-500,5,-1.65,7712125700,260789,100.64,29700,30650,28750,39300,21200,30250,29569.84,5.13,0,-8532,32683,31466,30683,29466,28683,31075,29075,103,9050,500,18750,50,1,20626853,6136,-38.54,16.57,12,1.26,-772.00,1795.00,47150,20230831,-36.90,7340,20230517,305.31,41750,-28.74,20240102,21100,41.00,20240227,47150,-36.90,20230831,7350,304.76,20230615,1.47,N,087010,500,103 억,,1057258,N,N,77,N,00,N
20240522,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29900,-350,5,-1.16,7276778350,246169,95.00,29700,30650,28750,39300,21200,30250,29557.51,5.13,0,-10385,32683,31466,30683,29466,28683,31075,29075,103,9050,500,18750,50,1,20626853,6167,-38.73,16.66,12,1.19,-772.00,1795.00,47150,20230831,-36.59,7340,20230517,307.36,41750,-28.38,20240102,21100,41.71,20240227,47150,-36.59,20230831,7350,306.80,20230615,1.47,N,087010,500,103 억,,1057258,N,N,1,N,00,N
20240522,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29750,-500,5,-1.65,6603471450,223681,86.32,29700,30650,28750,39300,21200,30250,29518.83,5.13,0,-9397,32683,31466,30683,29466,28683,31075,29075,103,9050,500,18750,50,1,20626853,6136,-38.54,16.57,12,1.08,-772.00,1795.00,47150,20230831,-36.90,7340,20230517,305.31,41750,-28.74,20240102,21100,41.00,20240227,47150,-36.90,20230831,7350,304.76,20230615,1.47,N,087010,500,103 억,,1057258,N,N,1,N,00,N
20240522,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29700,-550,5,-1.82,5953015050,201854,77.89,29700,30650,28750,39300,21200,30250,29488.23,5.13,0,-8143,32683,31466,30683,29466,28683,31075,29075,103,9050,500,18750,50,1,20626853,6126,-38.47,16.55,12,0.98,-772.00,1795.00,47150,20230831,-37.01,7340,20230517,304.63,41750,-28.86,20240102,21100,40.76,20240227,47150,-37.01,20230831,7350,304.08,20230615,1.47,N,087010,500,103 억,,1057258,N,N,1,N,00,N
20240522,120706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29350,-900,5,-2.98,5497473750,186428,71.94,29700,30650,28750,39300,21200,30250,29484.69,5.13,0,-5636,32683,31466,30683,29466,28683,31075,29075,103,9050,500,18750,50,1,20626853,6054,-38.02,16.35,12,0.90,-772.00,1795.00,47150,20230831,-37.75,7340,20230517,299.86,41750,-29.70,20240102,21100,39.10,20240227,47150,-37.75,20230831,7350,299.32,20230615,1.47,N,087010,500,103 억,,1057258,N,N,1,N,00,N
20240522,110633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29250,-1000,5,-3.31,5029102750,170449,65.78,29700,30650,28750,39300,21200,30250,29501.00,5.13,0,-8210,32683,31466,30683,29466,28683,31075,29075,103,9050,500,18750,50,1,20626853,6033,-37.89,16.30,12,0.83,-772.00,1795.00,47150,20230831,-37.96,7340,20230517,298.50,41750,-29.94,20240102,21100,38.63,20240227,47150,-37.96,20230831,7350,297.96,20230615,1.47,N,087010,500,103 억,,1057258,N,N,1,N,00,N
20240522,100632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29700,-550,5,-1.82,2752377750,92436,35.67,29700,30650,29150,39300,21200,30250,29771.29,5.13,0,-13255,32683,31466,30683,29466,28683,31075,29075,103,9050,500,18750,50,1,20626853,6126,-38.47,16.55,12,0.45,-772.00,1795.00,47150,20230831,-37.01,7340,20230517,304.63,41750,-28.86,20240102,21100,40.76,20240227,47150,-37.01,20230831,7350,304.08,20230615,1.47,N,087010,500,103 억,,1057258,N,N,1,N,00,N
20240522,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30300,50,2,0.17,556280700,18535,7.15,29700,30450,29700,39300,21200,30250,30000.08,5.13,0,-4344,32683,31466,30683,29466,28683,31075,29075,103,9050,500,18750,50,1,20626853,6250,-39.25,16.88,12,0.09,-772.00,1795.00,47150,20230831,-35.74,7340,20230517,312.81,41750,-27.43,20240102,21100,43.60,20240227,47150,-35.74,20230831,7350,312.24,20230615,1.47,N,087010,500,103 억,,1057258,N,N,1,N,00,N
20240521,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30250,-1050,5,-3.35,7880701800,258153,80.35,30900,31900,29900,40650,21950,31300,30527.79,5.25,0,-26917,32733,32016,31633,30916,30533,31825,30725,103,9350,500,19400,50,1,20626853,6240,-39.18,16.85,12,1.25,-772.00,1795.00,47150,20230831,-35.84,7340,20230517,312.13,41750,-27.54,20240102,21100,43.36,20240227,47150,-35.84,20230831,7350,311.56,20230615,1.53,N,087010,500,103 억,,1083900,N,N,1,N,00,N
20240521,150630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30300,-1000,5,-3.19,7436955750,243438,75.77,30900,31900,29900,40650,21950,31300,30549.69,5.25,0,-25441,32733,32016,31633,30916,30533,31825,30725,103,9350,500,19400,50,1,20626853,6250,-39.25,16.88,12,1.18,-772.00,1795.00,47150,20230831,-35.74,7340,20230517,312.81,41750,-27.43,20240102,21100,43.60,20240227,47150,-35.74,20230831,7350,312.24,20230615,1.53,N,087010,500,103 억,,1083900,N,N,248,N,00,N
20240521,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30350,-950,5,-3.04,6579697100,215085,66.95,30900,31900,29900,40650,21950,31300,30591.15,5.25,0,-28293,32733,32016,31633,30916,30533,31825,30725,103,9350,500,19400,50,1,20626853,6260,-39.31,16.91,12,1.04,-772.00,1795.00,47150,20230831,-35.63,7340,20230517,313.49,41750,-27.31,20240102,21100,43.84,20240227,47150,-35.63,20230831,7350,312.93,20230615,1.53,N,087010,500,103 억,,1083900,N,N,248,N,00,N
20240521,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30250,-1050,5,-3.35,6214046800,202991,63.18,30900,31900,29900,40650,21950,31300,30612.43,5.25,0,-24465,32733,32016,31633,30916,30533,31825,30725,103,9350,500,19400,50,1,20626853,6240,-39.18,16.85,12,0.98,-772.00,1795.00,47150,20230831,-35.84,7340,20230517,312.13,41750,-27.54,20240102,21100,43.36,20240227,47150,-35.84,20230831,7350,311.56,20230615,1.53,N,087010,500,103 억,,1083900,N,N,248,N,00,N
20240521,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30000,-1300,5,-4.15,5677742250,185201,57.65,30900,31900,29900,40650,21950,31300,30657.19,5.25,0,-20587,32733,32016,31633,30916,30533,31825,30725,103,9350,500,19400,50,1,20626853,6188,-38.86,16.71,12,0.90,-772.00,1795.00,47150,20230831,-36.37,7340,20230517,308.72,41750,-28.14,20240102,21100,42.18,20240227,47150,-36.37,20230831,7350,308.16,20230615,1.53,N,087010,500,103 억,,1083900,N,N,248,N,00,N
20240521,110629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30400,-900,5,-2.88,4114167750,133266,41.48,30900,31900,30250,40650,21950,31300,30871.85,5.25,0,-7632,32733,32016,31633,30916,30533,31825,30725,103,9350,500,19400,50,1,20626853,6271,-39.38,16.94,12,0.65,-772.00,1795.00,47150,20230831,-35.52,7340,20230517,314.17,41750,-27.19,20240102,21100,44.08,20240227,47150,-35.52,20230831,7350,313.61,20230615,1.53,N,087010,500,103 억,,1083900,N,N,248,N,00,N
20240521,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30650,-650,5,-2.08,2930090300,94345,29.37,30900,31900,30450,40650,21950,31300,31057.19,5.25,0,-3989,32733,32016,31633,30916,30533,31825,30725,103,9350,500,19400,50,1,20626853,6322,-39.70,17.08,12,0.46,-772.00,1795.00,47150,20230831,-34.99,7340,20230517,317.57,41750,-26.59,20240102,21100,45.26,20240227,47150,-34.99,20230831,7350,317.01,20230615,1.53,N,087010,500,103 억,,1083900,N,N,248,N,00,N
20240521,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31650,350,2,1.12,665586400,21283,6.62,30900,31900,30900,40650,21950,31300,31273.15,5.25,0,1579,32733,32016,31633,30916,30533,31825,30725,103,9350,500,19400,50,1,20626853,6528,-41.00,17.63,12,0.10,-772.00,1795.00,47150,20230831,-32.87,7340,20230517,331.20,41750,-24.19,20240102,21100,50.00,20240227,47150,-32.87,20230831,7350,330.61,20230615,1.53,N,087010,500,103 억,,1083900,N,N,248,N,00,N
20240517,160629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31300,600,2,1.95,11607307300,374872,100.85,30000,31700,29350,39900,21500,30700,30962.71,5.21,0,33323,32333,31516,30933,30116,29533,31925,30525,103,9200,500,19030,50,1,20626853,6456,-40.54,17.44,12,1.82,-772.00,1795.00,47150,20230831,-33.62,7340,20230517,326.43,41750,-25.03,20240102,21100,48.34,20240227,47150,-33.62,20230831,7340,326.43,20230517,1.59,N,087010,500,103 억,,1073997,N,N,258,N,00,N
20240517,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31250,550,2,1.79,11080521300,358026,96.32,30000,31700,29350,39900,21500,30700,30949.11,5.21,0,35888,32333,31516,30933,30116,29533,31925,30525,103,9200,500,19030,50,1,20626853,6446,-40.48,17.41,12,1.74,-772.00,1795.00,47150,20230831,-33.72,7340,20230517,325.75,41750,-25.15,20240102,21100,48.10,20240227,47150,-33.72,20230831,7340,325.75,20230517,1.59,N,087010,500,103 억,,1073997,N,N,113,N,00,N
20240517,140625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31250,550,2,1.79,9561140350,309301,83.21,30000,31700,29350,39900,21500,30700,30912.27,5.21,0,36405,32333,31516,30933,30116,29533,31925,30525,103,9200,500,19030,50,1,20626853,6446,-40.48,17.41,12,1.50,-772.00,1795.00,47150,20230831,-33.72,7340,20230517,325.75,41750,-25.15,20240102,21100,48.10,20240227,47150,-33.72,20230831,7340,325.75,20230517,1.59,N,087010,500,103 억,,1073997,N,N,113,N,00,N
20240517,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31300,600,2,1.95,8856937150,286696,77.13,30000,31700,29350,39900,21500,30700,30893.31,5.21,0,33191,32333,31516,30933,30116,29533,31925,30525,103,9200,500,19030,50,1,20626853,6456,-40.54,17.44,12,1.39,-772.00,1795.00,47150,20230831,-33.62,7340,20230517,326.43,41750,-25.03,20240102,21100,48.34,20240227,47150,-33.62,20230831,7340,326.43,20230517,1.59,N,087010,500,103 억,,1073997,N,N,113,N,00,N
20240517,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31450,750,2,2.44,7890258600,255727,68.80,30000,31700,29350,39900,21500,30700,30854.38,5.21,0,32765,32333,31516,30933,30116,29533,31925,30525,103,9200,500,19030,50,1,20626853,6487,-40.74,17.52,12,1.24,-772.00,1795.00,47150,20230831,-33.30,7340,20230517,328.47,41750,-24.67,20240102,21100,49.05,20240227,47150,-33.30,20230831,7340,328.47,20230517,1.59,N,087010,500,103 억,,1073997,N,N,113,N,00,N
20240517,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31450,750,2,2.44,6701998650,217887,58.62,30000,31700,29350,39900,21500,30700,30759.13,5.21,0,24766,32333,31516,30933,30116,29533,31925,30525,103,9200,500,19030,50,1,20626853,6487,-40.74,17.52,12,1.06,-772.00,1795.00,47150,20230831,-33.30,7340,20230517,328.47,41750,-24.67,20240102,21100,49.05,20240227,47150,-33.30,20230831,7340,328.47,20230517,1.59,N,087010,500,103 억,,1073997,N,N,113,N,00,N
20240517,100618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30950,250,2,0.81,3914306750,128957,34.69,30000,31000,29350,39900,21500,30700,30352.88,5.21,0,5629,32333,31516,30933,30116,29533,31925,30525,103,9200,500,19030,50,1,20626853,6384,-40.09,17.24,12,0.63,-772.00,1795.00,47150,20230831,-34.36,7340,20230517,321.66,41750,-25.87,20240102,21100,46.68,20240227,47150,-34.36,20230831,7340,321.66,20230517,1.59,N,087010,500,103 억,,1073997,N,N,113,N,00,N
20240517,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30500,-200,5,-0.65,1089846150,36489,9.82,30000,30600,29350,39900,21500,30700,29861.83,5.21,0,730,32333,31516,30933,30116,29533,31925,30525,103,9200,500,19030,50,1,20626853,6291,-39.51,16.99,12,0.18,-772.00,1795.00,47150,20230831,-35.31,7340,20230517,315.53,41750,-26.95,20240102,21100,44.55,20240227,47150,-35.31,20230831,7340,315.53,20230517,1.59,N,087010,500,103 억,,1073997,N,N,113,N,00,N
20240516,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30700,800,2,2.68,11476915000,370107,104.85,30400,31750,30350,38850,20950,29900,31010.19,5.12,0,17924,31366,30632,30016,29282,28666,30575,29225,103,8950,500,18530,50,1,20626853,6332,-39.77,17.10,12,1.79,-772.00,1795.00,47150,20230831,-34.89,7340,20230517,318.26,41750,-26.47,20240102,21100,45.50,20240227,47150,-34.89,20230831,7340,318.26,20230517,1.60,N,087010,500,103 억,,1055879,N,N,113,N,00,N
20240516,150616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30750,850,2,2.84,10794046150,347875,98.56,30400,31750,30350,38850,20950,29900,31028.52,5.12,0,21478,31366,30632,30016,29282,28666,30575,29225,103,8950,500,18530,50,1,20626853,6343,-39.83,17.13,12,1.69,-772.00,1795.00,47150,20230831,-34.78,7340,20230517,318.94,41750,-26.35,20240102,21100,45.73,20240227,47150,-34.78,20230831,7340,318.94,20230517,1.60,N,087010,500,103 억,,1055879,N,N,38,N,00,N
20240516,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30700,800,2,2.68,9909772800,319105,90.41,30400,31750,30350,38850,20950,29900,31054.90,5.12,0,24300,31366,30632,30016,29282,28666,30575,29225,103,8950,500,18530,50,1,20626853,6332,-39.77,17.10,12,1.55,-772.00,1795.00,47150,20230831,-34.89,7340,20230517,318.26,41750,-26.47,20240102,21100,45.50,20240227,47150,-34.89,20230831,7340,318.26,20230517,1.60,N,087010,500,103 억,,1055879,N,N,38,N,00,N
20240516,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30600,700,2,2.34,9182427200,295284,83.66,30400,31750,30350,38850,20950,29900,31096.93,5.12,0,19112,31366,30632,30016,29282,28666,30575,29225,103,8950,500,18530,50,1,20626853,6312,-39.64,17.05,12,1.43,-772.00,1795.00,47150,20230831,-35.10,7340,20230517,316.89,41750,-26.71,20240102,21100,45.02,20240227,47150,-35.10,20230831,7340,316.89,20230517,1.60,N,087010,500,103 억,,1055879,N,N,38,N,00,N
20240516,120615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30450,550,2,1.84,8598205850,276143,78.23,30400,31750,30350,38850,20950,29900,31136.79,5.12,0,20956,31366,30632,30016,29282,28666,30575,29225,103,8950,500,18530,50,1,20626853,6281,-39.44,16.96,12,1.34,-772.00,1795.00,47150,20230831,-35.42,7340,20230517,314.85,41750,-27.07,20240102,21100,44.31,20240227,47150,-35.42,20230831,7340,314.85,20230517,1.60,N,087010,500,103 억,,1055879,N,N,38,N,00,N
20240516,110615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30800,900,2,3.01,7570039300,242538,68.71,30400,31750,30400,38850,20950,29900,31211.77,5.12,0,33900,31366,30632,30016,29282,28666,30575,29225,103,8950,500,18530,50,1,20626853,6353,-39.90,17.16,12,1.18,-772.00,1795.00,47150,20230831,-34.68,7340,20230517,319.62,41750,-26.23,20240102,21100,45.97,20240227,47150,-34.68,20230831,7340,319.62,20230517,1.60,N,087010,500,103 억,,1055879,N,N,38,N,00,N
20240516,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31500,1600,2,5.35,6126649850,196070,55.55,30400,31750,30400,38850,20950,29900,31247.26,5.12,0,36576,31366,30632,30016,29282,28666,30575,29225,103,8950,500,18530,50,1,20626853,6497,-40.80,17.55,12,0.95,-772.00,1795.00,47150,20230831,-33.19,7340,20230517,329.16,41750,-24.55,20240102,21100,49.29,20240227,47150,-33.19,20230831,7340,329.16,20230517,1.60,N,087010,500,103 억,,1055879,N,N,38,N,00,N
20240516,090617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30950,1050,2,3.51,1040401700,33745,9.56,30400,31100,30400,38850,20950,29900,30831.28,5.12,0,1965,31366,30632,30016,29282,28666,30575,29225,103,8950,500,18530,50,1,20626853,6384,-40.09,17.24,12,0.16,-772.00,1795.00,47150,20230831,-34.36,7340,20230517,321.66,41750,-25.87,20240102,21100,46.68,20240227,47150,-34.36,20230831,7340,321.66,20230517,1.60,N,087010,500,103 억,,1055879,N,N,38,N,00,N
20240514,160623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29900,750,2,2.57,10593663600,352439,37.53,29900,30750,29400,37850,20450,29150,30058.23,5.00,0,27343,34450,31800,29450,26800,24450,30625,25625,103,8700,500,18070,50,1,20626853,6167,-38.73,16.66,12,1.71,-772.00,1795.00,47150,20230831,-36.59,7340,20230517,307.36,41750,-28.38,20240102,21100,41.71,20240227,47150,-36.59,20230831,7340,307.36,20230517,1.61,N,087010,500,103 억,,1030794,N,N,38,N,00,N
20240514,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30000,850,2,2.92,10271167550,341664,36.38,29900,30750,29400,37850,20450,29150,30062.19,5.00,0,26019,34450,31800,29450,26800,24450,30625,25625,103,8700,500,18070,50,1,20626853,6188,-38.86,16.71,12,1.66,-772.00,1795.00,47150,20230831,-36.37,7340,20230517,308.72,41750,-28.14,20240102,21100,42.18,20240227,47150,-36.37,20230831,7340,308.72,20230517,1.61,N,087010,500,103 억,,1030794,N,N,0,N,00,N
20240514,140624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30050,900,2,3.09,9684356900,322091,34.30,29900,30750,29400,37850,20450,29150,30067.15,5.00,0,26855,34450,31800,29450,26800,24450,30625,25625,103,8700,500,18070,50,1,20626853,6198,-38.92,16.74,12,1.56,-772.00,1795.00,47150,20230831,-36.27,7340,20230517,309.40,41750,-28.02,20240102,21100,42.42,20240227,47150,-36.27,20230831,7340,309.40,20230517,1.61,N,087010,500,103 억,,1030794,N,N,0,N,00,N
20240514,130625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29950,800,2,2.74,9095883900,302462,32.21,29900,30750,29400,37850,20450,29150,30072.82,5.00,0,23513,34450,31800,29450,26800,24450,30625,25625,103,8700,500,18070,50,1,20626853,6178,-38.80,16.69,12,1.47,-772.00,1795.00,47150,20230831,-36.48,7340,20230517,308.04,41750,-28.26,20240102,21100,41.94,20240227,47150,-36.48,20230831,7340,308.04,20230517,1.61,N,087010,500,103 억,,1030794,N,N,0,N,00,N
20240514,120623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29700,550,2,1.89,8137112700,270100,28.76,29900,30750,29600,37850,20450,29150,30126.30,5.00,0,32712,34450,31800,29450,26800,24450,30625,25625,103,8700,500,18070,50,1,20626853,6126,-38.47,16.55,12,1.31,-772.00,1795.00,47150,20230831,-37.01,7340,20230517,304.63,41750,-28.86,20240102,21100,40.76,20240227,47150,-37.01,20230831,7340,304.63,20230517,1.61,N,087010,500,103 억,,1030794,N,N,0,N,00,N
20240514,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29700,550,2,1.89,7567907350,251009,26.73,29900,30750,29600,37850,20450,29150,30149.94,5.00,0,37168,34450,31800,29450,26800,24450,30625,25625,103,8700,500,18070,50,1,20626853,6126,-38.47,16.55,12,1.22,-772.00,1795.00,47150,20230831,-37.01,7340,20230517,304.63,41750,-28.86,20240102,21100,40.76,20240227,47150,-37.01,20230831,7340,304.63,20230517,1.61,N,087010,500,103 억,,1030794,N,N,0,N,00,N
20240514,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30200,1050,2,3.60,6127254050,202851,21.60,29900,30750,29600,37850,20450,29150,30205.69,5.00,0,52076,34450,31800,29450,26800,24450,30625,25625,103,8700,500,18070,50,1,20626853,6229,-39.12,16.82,12,0.98,-772.00,1795.00,47150,20230831,-35.95,7340,20230517,311.44,41750,-27.66,20240102,21100,43.13,20240227,47150,-35.95,20230831,7340,311.44,20230517,1.61,N,087010,500,103 억,,1030794,N,N,0,N,00,N
20240514,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30350,1200,2,4.12,1301574150,43343,4.62,29900,30450,29600,37850,20450,29150,30029.63,5.00,0,11054,34450,31800,29450,26800,24450,30625,25625,103,8700,500,18070,50,1,20626853,6260,-39.31,16.91,12,0.21,-772.00,1795.00,47150,20230831,-35.63,7340,20230517,313.49,41750,-27.31,20240102,21100,43.84,20240227,47150,-35.63,20230831,7340,313.49,20230517,1.61,N,087010,500,103 억,,1030794,N,N,0,N,00,N
20240513,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29150,-3150,5,-9.75,26930575150,935687,195.41,32050,32100,27100,41950,22650,32300,28781.29,5.84,0,-185610,33800,33050,31700,30950,29600,33425,31325,103,9650,500,20020,50,1,20626853,6013,-37.76,16.24,12,4.54,-772.00,1795.00,47150,20230831,-38.18,7220,20230504,303.74,41750,-30.18,20240102,21100,38.15,20240227,47150,-38.18,20230831,7340,297.14,20230517,1.63,N,087010,500,103 억,,1204414,N,N,45,N,00,N
20240513,150624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28900,-3400,5,-10.53,25697111600,893107,186.52,32050,32100,27100,41950,22650,32300,28772.44,5.84,0,-171564,33800,33050,31700,30950,29600,33425,31325,103,9650,500,20020,50,1,20626853,5961,-37.44,16.10,12,4.33,-772.00,1795.00,47150,20230831,-38.71,7220,20230504,300.28,41750,-30.78,20240102,21100,36.97,20240227,47150,-38.71,20230831,7340,293.73,20230517,1.63,N,087010,500,103 억,,1204414,N,N,45,N,00,N
20240513,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28600,-3700,5,-11.46,23470826650,815100,170.22,32050,32100,27100,41950,22650,32300,28794.73,5.84,0,-161099,33800,33050,31700,30950,29600,33425,31325,103,9650,500,20020,50,1,20626853,5899,-37.05,15.93,12,3.95,-772.00,1795.00,47150,20230831,-39.34,7220,20230504,296.12,41750,-31.50,20240102,21100,35.55,20240227,47150,-39.34,20230831,7340,289.65,20230517,1.63,N,087010,500,103 억,,1204414,N,N,45,N,00,N
20240513,130617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,-3600,5,-11.15,22344200000,775760,162.01,32050,32100,27100,41950,22650,32300,28802.67,5.84,0,-144748,33800,33050,31700,30950,29600,33425,31325,103,9650,500,20020,50,1,20626853,5920,-37.18,15.99,12,3.76,-772.00,1795.00,47150,20230831,-39.13,7220,20230504,297.51,41750,-31.26,20240102,21100,36.02,20240227,47150,-39.13,20230831,7340,291.01,20230517,1.63,N,087010,500,103 억,,1204414,N,N,45,N,00,N
20240513,120622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28700,-3600,5,-11.15,21518962050,746963,156.00,32050,32100,27100,41950,22650,32300,28808.29,5.84,0,-130508,33800,33050,31700,30950,29600,33425,31325,103,9650,500,20020,50,1,20626853,5920,-37.18,15.99,12,3.62,-772.00,1795.00,47150,20230831,-39.13,7220,20230504,297.51,41750,-31.26,20240102,21100,36.02,20240227,47150,-39.13,20230831,7340,291.01,20230517,1.63,N,087010,500,103 억,,1204414,N,N,45,N,00,N
20240513,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28300,-4000,5,-12.38,20100095350,697491,145.66,32050,32100,27100,41950,22650,32300,28817.37,5.84,0,-109297,33800,33050,31700,30950,29600,33425,31325,103,9650,500,20020,50,1,20626853,5837,-36.66,15.77,12,3.38,-772.00,1795.00,47150,20230831,-39.98,7220,20230504,291.97,41750,-32.22,20240102,21100,34.12,20240227,47150,-39.98,20230831,7340,285.56,20230517,1.63,N,087010,500,103 억,,1204414,N,N,45,N,00,N
20240513,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,28600,-3700,5,-11.46,17928816650,621410,129.77,32050,32100,27100,41950,22650,32300,28851.45,5.84,0,-77874,33800,33050,31700,30950,29600,33425,31325,103,9650,500,20020,50,1,20626853,5899,-37.05,15.93,12,3.01,-772.00,1795.00,47150,20230831,-39.34,7220,20230504,296.12,41750,-31.50,20240102,21100,35.55,20240227,47150,-39.34,20230831,7340,289.65,20230517,1.63,N,087010,500,103 억,,1204414,N,N,45,N,00,N
20240513,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30000,-2300,5,-7.12,2694237500,87261,18.22,32050,32100,29700,41950,22650,32300,30874.51,5.84,0,-16078,33800,33050,31700,30950,29600,33425,31325,103,9650,500,20020,50,1,20626853,6188,-38.86,16.71,12,0.42,-772.00,1795.00,47150,20230831,-36.37,7220,20230504,315.51,41750,-28.14,20240102,21100,42.18,20240227,47150,-36.37,20230831,7340,308.72,20230517,1.63,N,087010,500,103 억,,1204414,N,N,45,N,00,N
20240510,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,32300,1150,2,3.69,15034565550,475965,178.72,31350,32450,30350,40450,21850,31150,31584.92,5.50,0,69593,32216,31682,31016,30482,29816,31350,30150,103,9300,500,19310,50,1,20626853,6662,-41.84,17.99,12,2.31,-772.00,1795.00,47150,20230831,-31.50,7160,20230503,351.12,41750,-22.63,20240102,21100,53.08,20240227,47150,-31.50,20230831,7340,340.05,20230517,1.64,N,087010,500,103 억,,1134839,N,N,45,N,00,N
20240510,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31950,800,2,2.57,11242515500,358148,134.48,31350,31950,30350,40450,21850,31150,31390.70,5.50,0,40193,32216,31682,31016,30482,29816,31350,30150,103,9300,500,19310,50,1,20626853,6590,-41.39,17.80,12,1.74,-772.00,1795.00,47150,20230831,-32.24,7160,20230503,346.23,41750,-23.47,20240102,21100,51.42,20240227,47150,-32.24,20230831,7340,335.29,20230517,1.64,N,087010,500,103 억,,1134839,N,N,394,N,00,N
20240510,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31750,600,2,1.93,9224211650,294767,110.68,31350,31800,30350,40450,21850,31150,31293.23,5.50,0,40633,32216,31682,31016,30482,29816,31350,30150,103,9300,500,19310,50,1,20626853,6549,-41.13,17.69,12,1.43,-772.00,1795.00,47150,20230831,-32.66,7160,20230503,343.44,41750,-23.95,20240102,21100,50.47,20240227,47150,-32.66,20230831,7340,332.56,20230517,1.64,N,087010,500,103 억,,1134839,N,N,394,N,00,N
20240510,130605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31750,600,2,1.93,8045730400,257466,96.68,31350,31800,30350,40450,21850,31150,31249.68,5.50,0,44575,32216,31682,31016,30482,29816,31350,30150,103,9300,500,19310,50,1,20626853,6549,-41.13,17.69,12,1.25,-772.00,1795.00,47150,20230831,-32.66,7160,20230503,343.44,41750,-23.95,20240102,21100,50.47,20240227,47150,-32.66,20230831,7340,332.56,20230517,1.64,N,087010,500,103 억,,1134839,N,N,394,N,00,N
20240510,120604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31400,250,2,0.80,6401136000,205440,77.14,31350,31700,30350,40450,21850,31150,31158.18,5.50,0,24116,32216,31682,31016,30482,29816,31350,30150,103,9300,500,19310,50,1,20626853,6477,-40.67,17.49,12,1.00,-772.00,1795.00,47150,20230831,-33.40,7160,20230503,338.55,41750,-24.79,20240102,21100,48.82,20240227,47150,-33.40,20230831,7340,327.79,20230517,1.64,N,087010,500,103 억,,1134839,N,N,394,N,00,N
20240510,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31600,450,2,1.44,5713723100,183603,68.94,31350,31700,30350,40450,21850,31150,31119.99,5.50,0,26191,32216,31682,31016,30482,29816,31350,30150,103,9300,500,19310,50,1,20626853,6518,-40.93,17.60,12,0.89,-772.00,1795.00,47150,20230831,-32.98,7160,20230503,341.34,41750,-24.31,20240102,21100,49.76,20240227,47150,-32.98,20230831,7340,330.52,20230517,1.64,N,087010,500,103 억,,1134839,N,N,394,N,00,N
20240510,100606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30950,-200,5,-0.64,3761801350,121477,45.61,31350,31550,30350,40450,21850,31150,30967.19,5.50,0,4342,32216,31682,31016,30482,29816,31350,30150,103,9300,500,19310,50,1,20626853,6384,-40.09,17.24,12,0.59,-772.00,1795.00,47150,20230831,-34.36,7160,20230503,332.26,41750,-25.87,20240102,21100,46.68,20240227,47150,-34.36,20230831,7340,321.66,20230517,1.64,N,087010,500,103 억,,1134839,N,N,394,N,00,N
20240510,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31250,100,2,0.32,488745950,15704,5.90,31350,31500,30800,40450,21850,31150,31122.39,5.50,0,-1184,32216,31682,31016,30482,29816,31350,30150,103,9300,500,19310,50,1,20626853,6446,-40.48,17.41,12,0.08,-772.00,1795.00,47150,20230831,-33.72,7160,20230503,336.45,41750,-25.15,20240102,21100,48.10,20240227,47150,-33.72,20230831,7340,325.75,20230517,1.64,N,087010,500,103 억,,1134839,N,N,394,N,00,N
20240509,160618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31150,400,2,1.30,8200377850,264905,69.44,31250,31550,30350,39950,21550,30750,30955.66,5.35,0,30619,33116,31932,31016,29832,28916,32525,30425,103,9200,500,19060,50,1,20626853,6425,-40.35,17.35,12,1.28,-772.00,1795.00,47150,20230831,-33.93,7150,20230502,335.66,41750,-25.39,20240102,21100,47.63,20240227,47150,-33.93,20230831,7340,324.39,20230517,1.67,N,087010,500,103 억,,1103054,N,N,394,N,00,N
20240509,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31300,550,2,1.79,7886717050,254844,66.80,31250,31550,30350,39950,21550,30750,30947.23,5.35,0,31040,33116,31932,31016,29832,28916,32525,30425,103,9200,500,19060,50,1,20626853,6456,-40.54,17.44,12,1.24,-772.00,1795.00,47150,20230831,-33.62,7150,20230502,337.76,41750,-25.03,20240102,21100,48.34,20240227,47150,-33.62,20230831,7340,326.43,20230517,1.67,N,087010,500,103 억,,1103054,N,N,60,N,00,N
20240509,140600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31100,350,2,1.14,6730977250,217820,57.09,31250,31550,30350,39950,21550,30750,30901.56,5.35,0,18014,33116,31932,31016,29832,28916,32525,30425,103,9200,500,19060,50,1,20626853,6415,-40.28,17.33,12,1.06,-772.00,1795.00,47150,20230831,-34.04,7150,20230502,334.97,41750,-25.51,20240102,21100,47.39,20240227,47150,-34.04,20230831,7340,323.71,20230517,1.67,N,087010,500,103 억,,1103054,N,N,60,N,00,N
20240509,130605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30600,-150,5,-0.49,5665390400,183492,48.10,31250,31550,30350,39950,21550,30750,30875.41,5.35,0,6679,33116,31932,31016,29832,28916,32525,30425,103,9200,500,19060,50,1,20626853,6312,-39.64,17.05,12,0.89,-772.00,1795.00,47150,20230831,-35.10,7150,20230502,327.97,41750,-26.71,20240102,21100,45.02,20240227,47150,-35.10,20230831,7340,316.89,20230517,1.67,N,087010,500,103 억,,1103054,N,N,60,N,00,N
20240509,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30550,-200,5,-0.65,4515544750,145810,38.22,31250,31550,30350,39950,21550,30750,30968.69,5.35,0,-249,33116,31932,31016,29832,28916,32525,30425,103,9200,500,19060,50,1,20626853,6302,-39.57,17.02,12,0.71,-772.00,1795.00,47150,20230831,-35.21,7150,20230502,327.27,41750,-26.83,20240102,21100,44.79,20240227,47150,-35.21,20230831,7340,316.21,20230517,1.67,N,087010,500,103 억,,1103054,N,N,60,N,00,N
20240509,110556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30800,50,2,0.16,3530239050,113597,29.78,31250,31550,30600,39950,21550,30750,31076.87,5.35,0,1985,33116,31932,31016,29832,28916,32525,30425,103,9200,500,19060,50,1,20626853,6353,-39.90,17.16,12,0.55,-772.00,1795.00,47150,20230831,-34.68,7150,20230502,330.77,41750,-26.23,20240102,21100,45.97,20240227,47150,-34.68,20230831,7340,319.62,20230517,1.67,N,087010,500,103 억,,1103054,N,N,60,N,00,N
20240509,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30850,100,2,0.33,2709241250,86971,22.80,31250,31550,30600,39950,21550,30750,31151.09,5.35,0,1177,33116,31932,31016,29832,28916,32525,30425,103,9200,500,19060,50,1,20626853,6363,-39.96,17.19,12,0.42,-772.00,1795.00,47150,20230831,-34.57,7150,20230502,331.47,41750,-26.11,20240102,21100,46.21,20240227,47150,-34.57,20230831,7340,320.30,20230517,1.67,N,087010,500,103 억,,1103054,N,N,60,N,00,N
20240509,090556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31500,750,2,2.44,711499900,22712,5.95,31250,31550,31050,39950,21550,30750,31327.05,5.35,0,5262,33116,31932,31016,29832,28916,32525,30425,103,9200,500,19060,50,1,20626853,6497,-40.80,17.55,12,0.11,-772.00,1795.00,47150,20230831,-33.19,7150,20230502,340.56,41750,-24.55,20240102,21100,49.29,20240227,47150,-33.19,20230831,7340,329.16,20230517,1.67,N,087010,500,103 억,,1103054,N,N,60,N,00,N
20240508,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30750,350,2,1.15,11815345750,378896,175.98,30100,32200,30100,39500,21300,30400,31183.75,5.41,0,-15866,31733,31066,30633,29966,29533,30850,29750,103,9100,500,18840,50,1,20626853,6343,-39.83,17.13,12,1.84,-772.00,1795.00,47150,20230831,-34.78,7150,20230502,330.07,41750,-26.35,20240102,21100,45.73,20240227,47150,-34.78,20230831,7340,318.94,20230517,1.70,N,087010,500,103 억,,1116565,N,N,60,N,00,N
20240508,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30850,450,2,1.48,11598033250,371817,172.69,30100,32200,30100,39500,21300,30400,31192.86,5.41,0,-16617,31733,31066,30633,29966,29533,30850,29750,103,9100,500,18840,50,1,20626853,6363,-39.96,17.19,12,1.80,-772.00,1795.00,47150,20230831,-34.57,7150,20230502,331.47,41750,-26.11,20240102,21100,46.21,20240227,47150,-34.57,20230831,7340,320.30,20230517,1.70,N,087010,500,103 억,,1116565,N,N,15,N,00,N
20240508,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30850,450,2,1.48,10744482350,344152,159.85,30100,32200,30100,39500,21300,30400,31220.17,5.41,0,-16036,31733,31066,30633,29966,29533,30850,29750,103,9100,500,18840,50,1,20626853,6363,-39.96,17.19,12,1.67,-772.00,1795.00,47150,20230831,-34.57,7150,20230502,331.47,41750,-26.11,20240102,21100,46.21,20240227,47150,-34.57,20230831,7340,320.30,20230517,1.70,N,087010,500,103 억,,1116565,N,N,15,N,00,N
20240508,130550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30600,200,2,0.66,10114756800,323620,150.31,30100,32200,30100,39500,21300,30400,31255.05,5.41,0,-14949,31733,31066,30633,29966,29533,30850,29750,103,9100,500,18840,50,1,20626853,6312,-39.64,17.05,12,1.57,-772.00,1795.00,47150,20230831,-35.10,7150,20230502,327.97,41750,-26.71,20240102,21100,45.02,20240227,47150,-35.10,20230831,7340,316.89,20230517,1.70,N,087010,500,103 억,,1116565,N,N,15,N,00,N
20240508,120552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30500,100,2,0.33,9168979700,292457,135.84,30100,32200,30100,39500,21300,30400,31351.56,5.41,0,-8231,31733,31066,30633,29966,29533,30850,29750,103,9100,500,18840,50,1,20626853,6291,-39.51,16.99,12,1.42,-772.00,1795.00,47150,20230831,-35.31,7150,20230502,326.57,41750,-26.95,20240102,21100,44.55,20240227,47150,-35.31,20230831,7340,315.53,20230517,1.70,N,087010,500,103 억,,1116565,N,N,15,N,00,N
20240508,110629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30950,550,2,1.81,8245683200,262319,121.84,30100,32200,30100,39500,21300,30400,31433.82,5.41,0,-9057,31733,31066,30633,29966,29533,30850,29750,103,9100,500,18840,50,1,20626853,6384,-40.09,17.24,12,1.27,-772.00,1795.00,47150,20230831,-34.36,7150,20230502,332.87,41750,-25.87,20240102,21100,46.68,20240227,47150,-34.36,20230831,7340,321.66,20230517,1.70,N,087010,500,103 억,,1116565,N,N,15,N,00,N
20240508,100559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31350,950,2,3.12,7039969350,223587,103.85,30100,32200,30100,39500,21300,30400,31486.51,5.41,0,-3285,31733,31066,30633,29966,29533,30850,29750,103,9100,500,18840,50,1,20626853,6467,-40.61,17.47,12,1.08,-772.00,1795.00,47150,20230831,-33.51,7150,20230502,338.46,41750,-24.91,20240102,21100,48.58,20240227,47150,-33.51,20230831,7340,327.11,20230517,1.70,N,087010,500,103 억,,1116565,N,N,15,N,00,N
20240508,090559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30500,100,2,0.33,365396650,12078,5.61,30100,30500,30100,39500,21300,30400,30253.03,5.41,0,2466,31733,31066,30633,29966,29533,30850,29750,103,9100,500,18840,50,1,20626853,6291,-39.51,16.99,12,0.06,-772.00,1795.00,47150,20230831,-35.31,7150,20230502,326.57,41750,-26.95,20240102,21100,44.55,20240227,47150,-35.31,20230831,7340,315.53,20230517,1.70,N,087010,500,103 억,,1116565,N,N,15,N,00,N
20240503,160610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30600,300,2,0.99,20663030750,664717,70.30,30400,32000,29950,39350,21250,30300,31087.45,5.59,0,-15790,32633,31466,30533,29366,28433,32050,29950,103,9050,500,18780,50,1,20626853,6312,-39.64,17.05,12,3.22,-772.00,1795.00,47150,20230831,-35.10,7150,20230502,327.97,41750,-26.71,20240102,21100,45.02,20240227,47150,-35.10,20230831,7160,327.37,20230503,1.83,N,087010,500,103 억,,1152116,N,N,51,N,00,N
20240503,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30750,450,2,1.49,20187091600,649181,68.65,30400,32000,29950,39350,21250,30300,31097.63,5.59,0,-11039,32633,31466,30533,29366,28433,32050,29950,103,9050,500,18780,50,1,20626853,6343,-39.83,17.13,12,3.15,-772.00,1795.00,47150,20230831,-34.78,7150,20230502,330.07,41750,-26.35,20240102,21100,45.73,20240227,47150,-34.78,20230831,7160,329.47,20230503,1.83,N,087010,500,103 억,,1152116,N,N,83,N,00,N
20240503,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30500,200,2,0.66,18336507950,589049,62.29,30400,32000,29950,39350,21250,30300,31130.60,5.59,0,1686,32633,31466,30533,29366,28433,32050,29950,103,9050,500,18780,50,1,20626853,6291,-39.51,16.99,12,2.86,-772.00,1795.00,47150,20230831,-35.31,7150,20230502,326.57,41750,-26.95,20240102,21100,44.55,20240227,47150,-35.31,20230831,7160,325.98,20230503,1.83,N,087010,500,103 억,,1152116,N,N,83,N,00,N
20240503,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30950,650,2,2.15,16897839550,542220,57.34,30400,32000,29950,39350,21250,30300,31165.98,5.59,0,15357,32633,31466,30533,29366,28433,32050,29950,103,9050,500,18780,50,1,20626853,6384,-40.09,17.24,12,2.63,-772.00,1795.00,47150,20230831,-34.36,7150,20230502,332.87,41750,-25.87,20240102,21100,46.68,20240227,47150,-34.36,20230831,7160,332.26,20230503,1.83,N,087010,500,103 억,,1152116,N,N,83,N,00,N
20240503,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30950,650,2,2.15,15884722600,509534,53.88,30400,32000,29950,39350,21250,30300,31176.95,5.59,0,30520,32633,31466,30533,29366,28433,32050,29950,103,9050,500,18780,50,1,20626853,6384,-40.09,17.24,12,2.47,-772.00,1795.00,47150,20230831,-34.36,7150,20230502,332.87,41750,-25.87,20240102,21100,46.68,20240227,47150,-34.36,20230831,7160,332.26,20230503,1.83,N,087010,500,103 억,,1152116,N,N,83,N,00,N
20240503,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31300,1000,2,3.30,14349585700,460323,48.68,30400,32000,29950,39350,21250,30300,31175.01,5.59,0,39984,32633,31466,30533,29366,28433,32050,29950,103,9050,500,18780,50,1,20626853,6456,-40.54,17.44,12,2.23,-772.00,1795.00,47150,20230831,-33.62,7150,20230502,337.76,41750,-25.03,20240102,21100,48.34,20240227,47150,-33.62,20230831,7160,337.15,20230503,1.83,N,087010,500,103 억,,1152116,N,N,83,N,00,N
20240503,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31800,1500,2,4.95,11292898900,363037,38.39,30400,32000,29950,39350,21250,30300,31109.26,5.59,0,42849,32633,31466,30533,29366,28433,32050,29950,103,9050,500,18780,50,1,20626853,6559,-41.19,17.72,12,1.76,-772.00,1795.00,47150,20230831,-32.56,7150,20230502,344.76,41750,-23.83,20240102,21100,50.71,20240227,47150,-32.56,20230831,7160,344.13,20230503,1.83,N,087010,500,103 억,,1152116,N,N,83,N,00,N
20240503,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30600,300,2,0.99,652969100,21490,2.27,30400,30700,30000,39350,21250,30300,30389.50,5.59,0,-2176,32633,31466,30533,29366,28433,32050,29950,103,9050,500,18780,50,1,20626853,6312,-39.64,17.05,12,0.10,-772.00,1795.00,47150,20230831,-35.10,7150,20230502,327.97,41750,-26.71,20240102,21100,45.02,20240227,47150,-35.10,20230831,7160,327.37,20230503,1.83,N,087010,500,103 억,,1152116,N,N,83,N,00,N
20240502,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30300,1300,2,4.48,28912182700,943837,248.60,29900,31700,29600,37700,20300,29000,30632.74,5.80,0,-42327,30533,29766,28433,27666,26333,30150,28050,103,8700,500,17980,50,1,20626853,6250,-39.25,16.88,12,4.58,-772.00,1795.00,47150,20230831,-35.74,7150,20230502,323.78,41750,-27.43,20240102,21100,43.60,20240227,47150,-35.74,20230831,7150,323.78,20230502,1.81,N,087010,500,103 억,,1195629,N,N,83,N,00,N
20240502,150604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30400,1400,2,4.83,28342772700,925065,243.66,29900,31700,29600,37700,20300,29000,30638.77,5.80,0,-45052,30533,29766,28433,27666,26333,30150,28050,103,8700,500,17980,50,1,20626853,6271,-39.38,16.94,12,4.48,-772.00,1795.00,47150,20230831,-35.52,7150,20230502,325.17,41750,-27.19,20240102,21100,44.08,20240227,47150,-35.52,20230831,7150,325.17,20230502,1.81,N,087010,500,103 억,,1195629,N,N,17,N,00,N
20240502,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29800,800,2,2.76,26513247600,864277,227.65,29900,31700,29600,37700,20300,29000,30676.89,5.80,0,-45523,30533,29766,28433,27666,26333,30150,28050,103,8700,500,17980,50,1,20626853,6147,-38.60,16.60,12,4.19,-772.00,1795.00,47150,20230831,-36.80,7150,20230502,316.78,41750,-28.62,20240102,21100,41.23,20240227,47150,-36.80,20230831,7150,316.78,20230502,1.81,N,087010,500,103 억,,1195629,N,N,17,N,00,N
20240502,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30200,1200,2,4.14,24947018550,811909,213.85,29900,31700,29850,37700,20300,29000,30726.48,5.80,0,-42364,30533,29766,28433,27666,26333,30150,28050,103,8700,500,17980,50,1,20626853,6229,-39.12,16.82,12,3.94,-772.00,1795.00,47150,20230831,-35.95,7150,20230502,322.38,41750,-27.66,20240102,21100,43.13,20240227,47150,-35.95,20230831,7150,322.38,20230502,1.81,N,087010,500,103 억,,1195629,N,N,17,N,00,N
20240502,120558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30300,1300,2,4.48,23912455000,777506,204.79,29900,31700,29850,37700,20300,29000,30755.45,5.80,0,-29167,30533,29766,28433,27666,26333,30150,28050,103,8700,500,17980,50,1,20626853,6250,-39.25,16.88,12,3.77,-772.00,1795.00,47150,20230831,-35.74,7150,20230502,323.78,41750,-27.43,20240102,21100,43.60,20240227,47150,-35.74,20230831,7150,323.78,20230502,1.81,N,087010,500,103 억,,1195629,N,N,17,N,00,N
20240502,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,30400,1400,2,4.83,22939975950,745470,196.36,29900,31700,29850,37700,20300,29000,30772.62,5.80,0,-20426,30533,29766,28433,27666,26333,30150,28050,103,8700,500,17980,50,1,20626853,6271,-39.38,16.94,12,3.61,-772.00,1795.00,47150,20230831,-35.52,7150,20230502,325.17,41750,-27.19,20240102,21100,44.08,20240227,47150,-35.52,20230831,7150,325.17,20230502,1.81,N,087010,500,103 억,,1195629,N,N,17,N,00,N
20240502,100556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,29900,900,2,3.10,20351701750,660386,173.94,29900,31700,29850,37700,20300,29000,30818.03,5.80,0,-29427,30533,29766,28433,27666,26333,30150,28050,103,8700,500,17980,50,1,20626853,6167,-38.73,16.66,12,3.20,-772.00,1795.00,47150,20230831,-36.59,7150,20230502,318.18,41750,-28.38,20240102,21100,41.71,20240227,47150,-36.59,20230831,7150,318.18,20230502,1.81,N,087010,500,103 억,,1195629,N,N,17,N,00,N
20240502,090557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,31550,2550,2,8.79,8606392550,280550,73.90,29900,31600,29850,37700,20300,29000,30677.16,5.80,0,-2916,30533,29766,28433,27666,26333,30150,28050,103,8700,500,17980,50,1,20626853,6508,-40.87,17.58,12,1.36,-772.00,1795.00,47150,20230831,-33.09,7150,20230502,341.26,41750,-24.43,20240102,21100,49.53,20240227,47150,-33.09,20230831,7150,341.26,20230502,1.81,N,087010,500,103 억,,1195629,N,N,17,N,00,N