KissMeData/100700/price/prices-20240801.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
20240830,160742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-120,5,-4.08,711016075,250204,54.87,2905,2935,2800,3820,2060,2940,2841.20,1.17,0,-70945,3033,2986,2893,2846,2753,3010,2870,44,880,100,2170,5,1,43800000,1235,8.27,0.91,12,0.57,341.00,3110.00,3650,20240522,-22.74,2415,20240805,16.77,3650,-22.74,20240522,2415,16.77,20240805,3650,-22.74,20240522,2415,16.77,20240805,1.52,N,100700,100,43 억,,512636,N,N,0,N,00,N
20240830,150747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-115,5,-3.91,660826190,232423,50.97,2905,2935,2800,3820,2060,2940,2842.60,1.17,0,-68461,3033,2986,2893,2846,2753,3010,2870,44,880,100,2170,5,1,43800000,1237,8.28,0.91,12,0.53,341.00,3110.00,3650,20240522,-22.60,2415,20240805,16.98,3650,-22.60,20240522,2415,16.98,20240805,3650,-22.60,20240522,2415,16.98,20240805,1.52,N,100700,100,43 억,,512636,N,N,0,N,00,N
20240830,140747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-120,5,-4.08,615365130,216327,47.44,2905,2935,2800,3820,2060,2940,2843.97,1.17,0,-64497,3033,2986,2893,2846,2753,3010,2870,44,880,100,2170,5,1,43800000,1235,8.27,0.91,12,0.49,341.00,3110.00,3650,20240522,-22.74,2415,20240805,16.77,3650,-22.74,20240522,2415,16.77,20240805,3650,-22.74,20240522,2415,16.77,20240805,1.52,N,100700,100,43 억,,512636,N,N,0,N,00,N
20240830,130743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-120,5,-4.08,587135815,206318,45.25,2905,2935,2800,3820,2060,2940,2845.12,1.17,0,-62576,3033,2986,2893,2846,2753,3010,2870,44,880,100,2170,5,1,43800000,1235,8.27,0.91,12,0.47,341.00,3110.00,3650,20240522,-22.74,2415,20240805,16.77,3650,-22.74,20240522,2415,16.77,20240805,3650,-22.74,20240522,2415,16.77,20240805,1.52,N,100700,100,43 억,,512636,N,N,0,N,00,N
20240830,120746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,-115,5,-3.91,516250035,181152,39.73,2905,2935,2800,3820,2060,2940,2849.10,1.17,0,-52692,3033,2986,2893,2846,2753,3010,2870,44,880,100,2170,5,1,43800000,1237,8.28,0.91,12,0.41,341.00,3110.00,3650,20240522,-22.60,2415,20240805,16.98,3650,-22.60,20240522,2415,16.98,20240805,3650,-22.60,20240522,2415,16.98,20240805,1.52,N,100700,100,43 억,,512636,N,N,0,N,00,N
20240830,110754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-105,5,-3.57,450497610,157915,34.63,2905,2935,2800,3820,2060,2940,2851.98,1.17,0,-38097,3033,2986,2893,2846,2753,3010,2870,44,880,100,2170,5,1,43800000,1242,8.31,0.91,12,0.36,341.00,3110.00,3650,20240522,-22.33,2415,20240805,17.39,3650,-22.33,20240522,2415,17.39,20240805,3650,-22.33,20240522,2415,17.39,20240805,1.52,N,100700,100,43 억,,512636,N,N,0,N,00,N
20240830,100749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-95,5,-3.23,377574460,132298,29.01,2905,2935,2800,3820,2060,2940,2853.02,1.17,0,-22778,3033,2986,2893,2846,2753,3010,2870,44,880,100,2170,5,1,43800000,1246,8.34,0.91,12,0.30,341.00,3110.00,3650,20240522,-22.05,2415,20240805,17.81,3650,-22.05,20240522,2415,17.81,20240805,3650,-22.05,20240522,2415,17.81,20240805,1.52,N,100700,100,43 억,,512636,N,N,0,N,00,N
20240830,090752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-95,5,-3.23,210913980,73643,16.15,2905,2935,2800,3820,2060,2940,2862.49,1.17,0,-6961,3033,2986,2893,2846,2753,3010,2870,44,880,100,2170,5,1,43800000,1246,8.34,0.91,12,0.17,341.00,3110.00,3650,20240522,-22.05,2415,20240805,17.81,3650,-22.05,20240522,2415,17.81,20240805,3650,-22.05,20240522,2415,17.81,20240805,1.52,N,100700,100,43 억,,512636,N,N,0,N,00,N
20240829,160751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2940,70,2,2.44,501460570,175398,75.49,2865,2940,2800,3730,2010,2870,2853.49,1.24,0,-30347,2943,2906,2848,2811,2753,2925,2830,44,860,100,2120,5,1,43800000,1288,8.62,0.95,12,0.40,341.00,3110.00,3650,20240522,-19.45,2415,20240805,21.74,3650,-19.45,20240522,2415,21.74,20240805,3650,-19.45,20240522,2415,21.74,20240805,1.55,N,100700,100,43 억,,542983,N,N,0,N,00,N
20240829,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,-30,5,-1.05,336692320,119032,51.23,2865,2865,2800,3730,2010,2870,2828.43,1.24,0,-25654,2943,2906,2848,2811,2753,2925,2830,44,860,100,2120,5,1,43800000,1244,8.33,0.91,12,0.27,341.00,3110.00,3650,20240522,-22.19,2415,20240805,17.60,3650,-22.19,20240522,2415,17.60,20240805,3650,-22.19,20240522,2415,17.60,20240805,1.55,N,100700,100,43 억,,542983,N,N,0,N,00,N
20240829,140800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-55,5,-1.92,260789485,92104,39.64,2865,2865,2800,3730,2010,2870,2831.27,1.24,0,-19446,2943,2906,2848,2811,2753,2925,2830,44,860,100,2120,5,1,43800000,1233,8.26,0.91,12,0.21,341.00,3110.00,3650,20240522,-22.88,2415,20240805,16.56,3650,-22.88,20240522,2415,16.56,20240805,3650,-22.88,20240522,2415,16.56,20240805,1.55,N,100700,100,43 억,,542983,N,N,0,N,00,N
20240829,130801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-65,5,-2.26,231649930,81734,35.18,2865,2865,2800,3730,2010,2870,2833.99,1.24,0,-19799,2943,2906,2848,2811,2753,2925,2830,44,860,100,2120,5,1,43800000,1229,8.23,0.90,12,0.19,341.00,3110.00,3650,20240522,-23.15,2415,20240805,16.15,3650,-23.15,20240522,2415,16.15,20240805,3650,-23.15,20240522,2415,16.15,20240805,1.55,N,100700,100,43 억,,542983,N,N,0,N,00,N
20240829,120759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-55,5,-1.92,176407085,62066,26.71,2865,2865,2815,3730,2010,2870,2842.04,1.24,0,-13925,2943,2906,2848,2811,2753,2925,2830,44,860,100,2120,5,1,43800000,1233,8.26,0.91,12,0.14,341.00,3110.00,3650,20240522,-22.88,2415,20240805,16.56,3650,-22.88,20240522,2415,16.56,20240805,3650,-22.88,20240522,2415,16.56,20240805,1.55,N,100700,100,43 억,,542983,N,N,0,N,00,N
20240829,110800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,-40,5,-1.39,145090360,50971,21.94,2865,2865,2830,3730,2010,2870,2846.31,1.24,0,-12719,2943,2906,2848,2811,2753,2925,2830,44,860,100,2120,5,1,43800000,1240,8.30,0.91,12,0.12,341.00,3110.00,3650,20240522,-22.47,2415,20240805,17.18,3650,-22.47,20240522,2415,17.18,20240805,3650,-22.47,20240522,2415,17.18,20240805,1.55,N,100700,100,43 억,,542983,N,N,0,N,00,N
20240829,100754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,-20,5,-0.70,97581645,34230,14.73,2865,2865,2830,3730,2010,2870,2850.50,1.24,0,-7195,2943,2906,2848,2811,2753,2925,2830,44,860,100,2120,5,1,43800000,1248,8.36,0.92,12,0.08,341.00,3110.00,3650,20240522,-21.92,2415,20240805,18.01,3650,-21.92,20240522,2415,18.01,20240805,3650,-21.92,20240522,2415,18.01,20240805,1.55,N,100700,100,43 억,,542983,N,N,0,N,00,N
20240829,090758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,-15,5,-0.52,14535975,5098,2.19,2865,2865,2830,3730,2010,2870,2849.45,1.24,0,-924,2943,2906,2848,2811,2753,2925,2830,44,860,100,2120,5,1,43800000,1250,8.37,0.92,12,0.01,341.00,3110.00,3650,20240522,-21.78,2415,20240805,18.22,3650,-21.78,20240522,2415,18.22,20240805,3650,-21.78,20240522,2415,18.22,20240805,1.55,N,100700,100,43 억,,542983,N,N,0,N,00,N
20240828,160734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,80,2,2.87,632998570,223235,149.87,2810,2885,2790,3625,1955,2790,2835.57,1.30,0,-26611,2870,2830,2775,2735,2680,2837,2742,44,835,100,2060,5,1,43800000,1257,8.42,0.92,12,0.51,341.00,3110.00,3650,20240522,-21.37,2415,20240805,18.84,3650,-21.37,20240522,2415,18.84,20240805,3650,-21.37,20240522,2415,18.84,20240805,1.51,N,100700,100,43 억,,569501,N,N,0,N,00,N
20240828,150738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,65,2,2.33,556697440,196504,131.92,2810,2885,2790,3625,1955,2790,2833.01,1.30,0,-17928,2870,2830,2775,2735,2680,2837,2742,44,835,100,2060,5,1,43800000,1250,8.37,0.92,12,0.45,341.00,3110.00,3650,20240522,-21.78,2415,20240805,18.22,3650,-21.78,20240522,2415,18.22,20240805,3650,-21.78,20240522,2415,18.22,20240805,1.51,N,100700,100,43 억,,569501,N,N,0,N,00,N
20240828,140741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,45,2,1.61,491175705,173466,116.46,2810,2885,2790,3625,1955,2790,2831.54,1.30,0,-16076,2870,2830,2775,2735,2680,2837,2742,44,835,100,2060,5,1,43800000,1242,8.31,0.91,12,0.40,341.00,3110.00,3650,20240522,-22.33,2415,20240805,17.39,3650,-22.33,20240522,2415,17.39,20240805,3650,-22.33,20240522,2415,17.39,20240805,1.51,N,100700,100,43 억,,569501,N,N,0,N,00,N
20240828,130737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,45,2,1.61,440295040,155462,104.37,2810,2885,2790,3625,1955,2790,2832.17,1.30,0,-10449,2870,2830,2775,2735,2680,2837,2742,44,835,100,2060,5,1,43800000,1242,8.31,0.91,12,0.35,341.00,3110.00,3650,20240522,-22.33,2415,20240805,17.39,3650,-22.33,20240522,2415,17.39,20240805,3650,-22.33,20240522,2415,17.39,20240805,1.51,N,100700,100,43 억,,569501,N,N,0,N,00,N
20240828,120736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,65,2,2.33,388798235,137330,92.20,2810,2885,2790,3625,1955,2790,2831.12,1.30,0,-6013,2870,2830,2775,2735,2680,2837,2742,44,835,100,2060,5,1,43800000,1250,8.37,0.92,12,0.31,341.00,3110.00,3650,20240522,-21.78,2415,20240805,18.22,3650,-21.78,20240522,2415,18.22,20240805,3650,-21.78,20240522,2415,18.22,20240805,1.51,N,100700,100,43 억,,569501,N,N,0,N,00,N
20240828,110736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,5,2,0.18,178402835,63420,42.58,2810,2845,2790,3625,1955,2790,2813.04,1.30,0,-3211,2870,2830,2775,2735,2680,2837,2742,44,835,100,2060,5,1,43800000,1224,8.20,0.90,12,0.14,341.00,3110.00,3650,20240522,-23.42,2415,20240805,15.73,3650,-23.42,20240522,2415,15.73,20240805,3650,-23.42,20240522,2415,15.73,20240805,1.51,N,100700,100,43 억,,569501,N,N,0,N,00,N
20240828,100804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,30,2,1.08,138387790,49127,32.98,2810,2845,2795,3625,1955,2790,2816.94,1.30,0,-1411,2870,2830,2775,2735,2680,2837,2742,44,835,100,2060,5,1,43800000,1235,8.27,0.91,12,0.11,341.00,3110.00,3650,20240522,-22.74,2415,20240805,16.77,3650,-22.74,20240522,2415,16.77,20240805,3650,-22.74,20240522,2415,16.77,20240805,1.51,N,100700,100,43 억,,569501,N,N,0,N,00,N
20240828,090748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,20,2,0.72,10779555,3837,2.58,2810,2820,2800,3625,1955,2790,2809.37,1.30,0,-1748,2870,2830,2775,2735,2680,2837,2742,44,835,100,2060,5,1,43800000,1231,8.24,0.90,12,0.01,341.00,3110.00,3650,20240522,-23.01,2415,20240805,16.36,3650,-23.01,20240522,2415,16.36,20240805,3650,-23.01,20240522,2415,16.36,20240805,1.51,N,100700,100,43 억,,569501,N,N,0,N,00,N
20240827,160733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-5,5,-0.18,406049175,146943,87.08,2790,2815,2720,3630,1960,2795,2763.31,1.32,0,-6495,2895,2845,2785,2735,2675,2815,2705,44,835,100,2060,5,1,43800000,1222,8.18,0.90,12,0.34,341.00,3110.00,3650,20240522,-23.56,2415,20240805,15.53,3650,-23.56,20240522,2415,15.53,20240805,3650,-23.56,20240522,2415,15.53,20240805,1.52,N,100700,100,43 억,,576056,N,N,0,N,00,N
20240827,150737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-5,5,-0.18,391424285,141704,83.97,2790,2815,2720,3630,1960,2795,2762.27,1.32,0,-4578,2895,2845,2785,2735,2675,2815,2705,44,835,100,2060,5,1,43800000,1222,8.18,0.90,12,0.32,341.00,3110.00,3650,20240522,-23.56,2415,20240805,15.53,3650,-23.56,20240522,2415,15.53,20240805,3650,-23.56,20240522,2415,15.53,20240805,1.52,N,100700,100,43 억,,576056,N,N,0,N,00,N
20240827,140739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,15,2,0.54,330055750,119761,70.97,2790,2815,2720,3630,1960,2795,2755.95,1.32,0,6570,2895,2845,2785,2735,2675,2815,2705,44,835,100,2060,5,1,43800000,1231,8.24,0.90,12,0.27,341.00,3110.00,3650,20240522,-23.01,2415,20240805,16.36,3650,-23.01,20240522,2415,16.36,20240805,3650,-23.01,20240522,2415,16.36,20240805,1.52,N,100700,100,43 억,,576056,N,N,0,N,00,N
20240827,130742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-50,5,-1.79,223642665,81592,48.35,2790,2790,2720,3630,1960,2795,2740.99,1.32,0,15510,2895,2845,2785,2735,2675,2815,2705,44,835,100,2060,5,1,43800000,1202,8.05,0.88,12,0.19,341.00,3110.00,3650,20240522,-24.79,2415,20240805,13.66,3650,-24.79,20240522,2415,13.66,20240805,3650,-24.79,20240522,2415,13.66,20240805,1.52,N,100700,100,43 억,,576056,N,N,0,N,00,N
20240827,120744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-60,5,-2.15,209953200,76584,45.38,2790,2790,2720,3630,1960,2795,2741.48,1.32,0,15178,2895,2845,2785,2735,2675,2815,2705,44,835,100,2060,5,1,43800000,1198,8.02,0.88,12,0.17,341.00,3110.00,3650,20240522,-25.07,2415,20240805,13.25,3650,-25.07,20240522,2415,13.25,20240805,3650,-25.07,20240522,2415,13.25,20240805,1.52,N,100700,100,43 억,,576056,N,N,0,N,00,N
20240827,110740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-40,5,-1.43,132218405,48138,28.53,2790,2790,2730,3630,1960,2795,2746.65,1.32,0,14011,2895,2845,2785,2735,2675,2815,2705,44,835,100,2060,5,1,43800000,1207,8.08,0.89,12,0.11,341.00,3110.00,3650,20240522,-24.52,2415,20240805,14.08,3650,-24.52,20240522,2415,14.08,20240805,3650,-24.52,20240522,2415,14.08,20240805,1.52,N,100700,100,43 억,,576056,N,N,0,N,00,N
20240827,100738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-45,5,-1.61,98403830,35827,21.23,2790,2790,2730,3630,1960,2795,2746.64,1.32,0,9777,2895,2845,2785,2735,2675,2815,2705,44,835,100,2060,5,1,43800000,1205,8.06,0.88,12,0.08,341.00,3110.00,3650,20240522,-24.66,2415,20240805,13.87,3650,-24.66,20240522,2415,13.87,20240805,3650,-24.66,20240522,2415,13.87,20240805,1.52,N,100700,100,43 억,,576056,N,N,0,N,00,N
20240827,090738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-30,5,-1.07,18146630,6580,3.90,2790,2790,2745,3630,1960,2795,2757.85,1.32,0,1926,2895,2845,2785,2735,2675,2815,2705,44,835,100,2060,5,1,43800000,1211,8.11,0.89,12,0.02,341.00,3110.00,3650,20240522,-24.25,2415,20240805,14.49,3650,-24.25,20240522,2415,14.49,20240805,3650,-24.25,20240522,2415,14.49,20240805,1.52,N,100700,100,43 억,,576056,N,N,0,N,00,N
20240826,160727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-45,5,-1.58,466476080,168425,171.52,2835,2835,2725,3690,1990,2840,2769.64,1.43,0,-48786,2896,2867,2811,2782,2726,2882,2797,44,850,100,2100,5,1,43800000,1224,8.20,0.90,12,0.38,341.00,3110.00,3650,20240522,-23.42,2415,20240805,15.73,3650,-23.42,20240522,2415,15.73,20240805,3650,-23.42,20240522,2415,15.73,20240805,1.54,N,100700,100,43 억,,625297,N,N,0,N,00,N
20240826,150732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-60,5,-2.11,458593025,165594,168.64,2835,2835,2725,3690,1990,2840,2769.38,1.43,0,-48648,2896,2867,2811,2782,2726,2882,2797,44,850,100,2100,5,1,43800000,1218,8.15,0.89,12,0.38,341.00,3110.00,3650,20240522,-23.84,2415,20240805,15.11,3650,-23.84,20240522,2415,15.11,20240805,3650,-23.84,20240522,2415,15.11,20240805,1.54,N,100700,100,43 억,,625297,N,N,0,N,00,N
20240826,140735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-60,5,-2.11,422377070,152577,155.38,2835,2835,2725,3690,1990,2840,2768.29,1.43,0,-45738,2896,2867,2811,2782,2726,2882,2797,44,850,100,2100,5,1,43800000,1218,8.15,0.89,12,0.35,341.00,3110.00,3650,20240522,-23.84,2415,20240805,15.11,3650,-23.84,20240522,2415,15.11,20240805,3650,-23.84,20240522,2415,15.11,20240805,1.54,N,100700,100,43 억,,625297,N,N,0,N,00,N
20240826,130739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-90,5,-3.17,342294405,123711,125.99,2835,2835,2725,3690,1990,2840,2766.89,1.43,0,-34723,2896,2867,2811,2782,2726,2882,2797,44,850,100,2100,5,1,43800000,1205,8.06,0.88,12,0.28,341.00,3110.00,3650,20240522,-24.66,2415,20240805,13.87,3650,-24.66,20240522,2415,13.87,20240805,3650,-24.66,20240522,2415,13.87,20240805,1.54,N,100700,100,43 억,,625297,N,N,0,N,00,N
20240826,120733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-95,5,-3.35,276371490,99624,101.46,2835,2835,2745,3690,1990,2840,2774.15,1.43,0,-32328,2896,2867,2811,2782,2726,2882,2797,44,850,100,2100,5,1,43800000,1202,8.05,0.88,12,0.23,341.00,3110.00,3650,20240522,-24.79,2415,20240805,13.66,3650,-24.79,20240522,2415,13.66,20240805,3650,-24.79,20240522,2415,13.66,20240805,1.54,N,100700,100,43 억,,625297,N,N,0,N,00,N
20240826,110734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-75,5,-2.64,231428150,83291,84.82,2835,2835,2750,3690,1990,2840,2778.55,1.43,0,-21645,2896,2867,2811,2782,2726,2882,2797,44,850,100,2100,5,1,43800000,1211,8.11,0.89,12,0.19,341.00,3110.00,3650,20240522,-24.25,2415,20240805,14.49,3650,-24.25,20240522,2415,14.49,20240805,3650,-24.25,20240522,2415,14.49,20240805,1.54,N,100700,100,43 억,,625297,N,N,0,N,00,N
20240826,100737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,-50,5,-1.76,100421430,35967,36.63,2835,2835,2765,3690,1990,2840,2792.04,1.43,0,-13607,2896,2867,2811,2782,2726,2882,2797,44,850,100,2100,5,1,43800000,1222,8.18,0.90,12,0.08,341.00,3110.00,3650,20240522,-23.56,2415,20240805,15.53,3650,-23.56,20240522,2415,15.53,20240805,3650,-23.56,20240522,2415,15.53,20240805,1.54,N,100700,100,43 억,,625297,N,N,0,N,00,N
20240826,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-40,5,-1.41,27787280,9878,10.06,2835,2835,2795,3690,1990,2840,2813.05,1.43,0,-4165,2896,2867,2811,2782,2726,2882,2797,44,850,100,2100,5,1,43800000,1226,8.21,0.90,12,0.02,341.00,3110.00,3650,20240522,-23.29,2415,20240805,15.94,3650,-23.29,20240522,2415,15.94,20240805,3650,-23.29,20240522,2415,15.94,20240805,1.54,N,100700,100,43 억,,625297,N,N,0,N,00,N
20240823,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2840,45,2,1.61,269874460,96729,50.47,2780,2840,2755,3630,1960,2795,2789.96,1.45,0,-8401,2918,2856,2823,2761,2728,2840,2745,44,835,100,2060,5,1,43800000,1244,8.33,0.91,12,0.22,341.00,3110.00,3650,20240522,-22.19,2415,20240805,17.60,3650,-22.19,20240522,2415,17.60,20240805,3650,-22.19,20240522,2415,17.60,20240805,1.54,N,100700,100,43 억,,634038,N,N,0,N,00,N
20240823,150736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2825,30,2,1.07,237849170,85408,44.56,2780,2835,2755,3630,1960,2795,2784.84,1.45,0,-4286,2918,2856,2823,2761,2728,2840,2745,44,835,100,2060,5,1,43800000,1237,8.28,0.91,12,0.19,341.00,3110.00,3650,20240522,-22.60,2415,20240805,16.98,3650,-22.60,20240522,2415,16.98,20240805,3650,-22.60,20240522,2415,16.98,20240805,1.54,N,100700,100,43 억,,634038,N,N,0,N,00,N
20240823,140734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,20,2,0.72,196113270,70613,36.84,2780,2815,2755,3630,1960,2795,2777.26,1.45,0,3207,2918,2856,2823,2761,2728,2840,2745,44,835,100,2060,5,1,43800000,1233,8.26,0.91,12,0.16,341.00,3110.00,3650,20240522,-22.88,2415,20240805,16.56,3650,-22.88,20240522,2415,16.56,20240805,3650,-22.88,20240522,2415,16.56,20240805,1.54,N,100700,100,43 억,,634038,N,N,0,N,00,N
20240823,130734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,0,3,0.00,165045355,59533,31.06,2780,2800,2755,3630,1960,2795,2772.28,1.45,0,3497,2918,2856,2823,2761,2728,2840,2745,44,835,100,2060,5,1,43800000,1224,8.20,0.90,12,0.14,341.00,3110.00,3650,20240522,-23.42,2415,20240805,15.73,3650,-23.42,20240522,2415,15.73,20240805,3650,-23.42,20240522,2415,15.73,20240805,1.54,N,100700,100,43 억,,634038,N,N,0,N,00,N
20240823,120732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-20,5,-0.72,150253430,54213,28.29,2780,2800,2755,3630,1960,2795,2771.47,1.45,0,4935,2918,2856,2823,2761,2728,2840,2745,44,835,100,2060,5,1,43800000,1215,8.14,0.89,12,0.12,341.00,3110.00,3650,20240522,-23.97,2415,20240805,14.91,3650,-23.97,20240522,2415,14.91,20240805,3650,-23.97,20240522,2415,14.91,20240805,1.54,N,100700,100,43 억,,634038,N,N,0,N,00,N
20240823,110732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-15,5,-0.54,134912905,48698,25.41,2780,2795,2755,3630,1960,2795,2770.32,1.45,0,5256,2918,2856,2823,2761,2728,2840,2745,44,835,100,2060,5,1,43800000,1218,8.15,0.89,12,0.11,341.00,3110.00,3650,20240522,-23.84,2415,20240805,15.11,3650,-23.84,20240522,2415,15.11,20240805,3650,-23.84,20240522,2415,15.11,20240805,1.54,N,100700,100,43 억,,634038,N,N,0,N,00,N
20240823,100734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-25,5,-0.89,101831785,36768,19.18,2780,2795,2755,3630,1960,2795,2769.47,1.45,0,7251,2918,2856,2823,2761,2728,2840,2745,44,835,100,2060,5,1,43800000,1213,8.12,0.89,12,0.08,341.00,3110.00,3650,20240522,-24.11,2415,20240805,14.70,3650,-24.11,20240522,2415,14.70,20240805,3650,-24.11,20240522,2415,14.70,20240805,1.54,N,100700,100,43 억,,634038,N,N,0,N,00,N
20240823,090734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2780,-15,5,-0.54,51371170,18552,9.68,2780,2795,2755,3630,1960,2795,2768.82,1.45,0,3577,2918,2856,2823,2761,2728,2840,2745,44,835,100,2060,5,1,43800000,1218,8.15,0.89,12,0.04,341.00,3110.00,3650,20240522,-23.84,2415,20240805,15.11,3650,-23.84,20240522,2415,15.11,20240805,3650,-23.84,20240522,2415,15.11,20240805,1.54,N,100700,100,43 억,,634038,N,N,0,N,00,N
20240822,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,-90,5,-3.12,539471540,191238,84.96,2860,2885,2790,3750,2020,2885,2820.94,1.42,0,10138,2951,2917,2886,2852,2821,2902,2837,44,865,100,2130,5,1,43800000,1224,8.20,0.90,12,0.44,341.00,3110.00,3650,20240522,-23.42,2415,20240805,15.73,3650,-23.42,20240522,2415,15.73,20240805,3650,-23.42,20240522,2415,15.73,20240805,1.69,N,100700,100,43 억,,623040,N,N,0,N,00,N
20240822,150734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-75,5,-2.60,520696405,184530,81.98,2860,2885,2790,3750,2020,2885,2821.73,1.42,0,8115,2951,2917,2886,2852,2821,2902,2837,44,865,100,2130,5,1,43800000,1231,8.24,0.90,12,0.42,341.00,3110.00,3650,20240522,-23.01,2415,20240805,16.36,3650,-23.01,20240522,2415,16.36,20240805,3650,-23.01,20240522,2415,16.36,20240805,1.69,N,100700,100,43 억,,623040,N,N,0,N,00,N
20240822,140735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-75,5,-2.60,469651885,166302,73.89,2860,2885,2790,3750,2020,2885,2824.08,1.42,0,7064,2951,2917,2886,2852,2821,2902,2837,44,865,100,2130,5,1,43800000,1231,8.24,0.90,12,0.38,341.00,3110.00,3650,20240522,-23.01,2415,20240805,16.36,3650,-23.01,20240522,2415,16.36,20240805,3650,-23.01,20240522,2415,16.36,20240805,1.69,N,100700,100,43 억,,623040,N,N,0,N,00,N
20240822,130735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-85,5,-2.95,456648350,161685,71.83,2860,2885,2790,3750,2020,2885,2824.30,1.42,0,7127,2951,2917,2886,2852,2821,2902,2837,44,865,100,2130,5,1,43800000,1226,8.21,0.90,12,0.37,341.00,3110.00,3650,20240522,-23.29,2415,20240805,15.94,3650,-23.29,20240522,2415,15.94,20240805,3650,-23.29,20240522,2415,15.94,20240805,1.69,N,100700,100,43 억,,623040,N,N,0,N,00,N
20240822,120738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-80,5,-2.77,404472405,143053,63.56,2860,2885,2800,3750,2020,2885,2827.42,1.42,0,11174,2951,2917,2886,2852,2821,2902,2837,44,865,100,2130,5,1,43800000,1229,8.23,0.90,12,0.33,341.00,3110.00,3650,20240522,-23.15,2415,20240805,16.15,3650,-23.15,20240522,2415,16.15,20240805,3650,-23.15,20240522,2415,16.15,20240805,1.69,N,100700,100,43 억,,623040,N,N,0,N,00,N
20240822,110731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2830,-55,5,-1.91,337244220,119101,52.92,2860,2885,2800,3750,2020,2885,2831.57,1.42,0,14358,2951,2917,2886,2852,2821,2902,2837,44,865,100,2130,5,1,43800000,1240,8.30,0.91,12,0.27,341.00,3110.00,3650,20240522,-22.47,2415,20240805,17.18,3650,-22.47,20240522,2415,17.18,20240805,3650,-22.47,20240522,2415,17.18,20240805,1.69,N,100700,100,43 억,,623040,N,N,0,N,00,N
20240822,100730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2835,-50,5,-1.73,297393915,104956,46.63,2860,2885,2800,3750,2020,2885,2833.49,1.42,0,13544,2951,2917,2886,2852,2821,2902,2837,44,865,100,2130,5,1,43800000,1242,8.31,0.91,12,0.24,341.00,3110.00,3650,20240522,-22.33,2415,20240805,17.39,3650,-22.33,20240522,2415,17.39,20240805,3650,-22.33,20240522,2415,17.39,20240805,1.69,N,100700,100,43 억,,623040,N,N,0,N,00,N
20240822,090731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,-15,5,-0.52,124890135,43870,19.49,2860,2885,2820,3750,2020,2885,2846.79,1.42,0,6310,2951,2917,2886,2852,2821,2902,2837,44,865,100,2130,5,1,43800000,1257,8.42,0.92,12,0.10,341.00,3110.00,3650,20240522,-21.37,2415,20240805,18.84,3650,-21.37,20240522,2415,18.84,20240805,3650,-21.37,20240522,2415,18.84,20240805,1.69,N,100700,100,43 억,,623040,N,N,0,N,00,N
20240821,160726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,-20,5,-0.69,646761975,223997,20.15,2910,2920,2855,3775,2035,2905,2887.34,1.36,0,25492,3101,3002,2926,2827,2751,3052,2877,44,870,100,2140,5,1,43800000,1264,8.46,0.93,12,0.51,341.00,3110.00,3650,20240522,-20.96,2415,20240805,19.46,3650,-20.96,20240522,2415,19.46,20240805,3650,-20.96,20240522,2415,19.46,20240805,1.38,N,100700,100,43 억,,597233,N,N,0,N,00,N
20240821,150737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,-15,5,-0.52,592441485,205204,18.46,2910,2920,2855,3775,2035,2905,2887.06,1.36,0,32322,3101,3002,2926,2827,2751,3052,2877,44,870,100,2140,5,1,43800000,1266,8.48,0.93,12,0.47,341.00,3110.00,3650,20240522,-20.82,2415,20240805,19.67,3650,-20.82,20240522,2415,19.67,20240805,3650,-20.82,20240522,2415,19.67,20240805,1.38,N,100700,100,43 억,,597233,N,N,0,N,00,N
20240821,140729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-30,5,-1.03,506785505,175552,15.79,2910,2920,2855,3775,2035,2905,2886.78,1.36,0,34629,3101,3002,2926,2827,2751,3052,2877,44,870,100,2140,5,1,43800000,1259,8.43,0.92,12,0.40,341.00,3110.00,3650,20240522,-21.23,2415,20240805,19.05,3650,-21.23,20240522,2415,19.05,20240805,3650,-21.23,20240522,2415,19.05,20240805,1.38,N,100700,100,43 억,,597233,N,N,0,N,00,N
20240821,130739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-30,5,-1.03,482730240,167169,15.04,2910,2920,2855,3775,2035,2905,2887.64,1.36,0,32194,3101,3002,2926,2827,2751,3052,2877,44,870,100,2140,5,1,43800000,1259,8.43,0.92,12,0.38,341.00,3110.00,3650,20240522,-21.23,2415,20240805,19.05,3650,-21.23,20240522,2415,19.05,20240805,3650,-21.23,20240522,2415,19.05,20240805,1.38,N,100700,100,43 억,,597233,N,N,0,N,00,N
20240821,120738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2885,-20,5,-0.69,446826265,154669,13.91,2910,2920,2855,3775,2035,2905,2888.88,1.36,0,30580,3101,3002,2926,2827,2751,3052,2877,44,870,100,2140,5,1,43800000,1264,8.46,0.93,12,0.35,341.00,3110.00,3650,20240522,-20.96,2415,20240805,19.46,3650,-20.96,20240522,2415,19.46,20240805,3650,-20.96,20240522,2415,19.46,20240805,1.38,N,100700,100,43 억,,597233,N,N,0,N,00,N
20240821,110732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,-5,5,-0.17,412500960,142768,12.84,2910,2920,2855,3775,2035,2905,2889.27,1.36,0,29879,3101,3002,2926,2827,2751,3052,2877,44,870,100,2140,5,1,43800000,1270,8.50,0.93,12,0.33,341.00,3110.00,3650,20240522,-20.55,2415,20240805,20.08,3650,-20.55,20240522,2415,20.08,20240805,3650,-20.55,20240522,2415,20.08,20240805,1.38,N,100700,100,43 억,,597233,N,N,0,N,00,N
20240821,100737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2875,-30,5,-1.03,277416340,96125,8.65,2910,2910,2855,3775,2035,2905,2885.93,1.36,0,32808,3101,3002,2926,2827,2751,3052,2877,44,870,100,2140,5,1,43800000,1259,8.43,0.92,12,0.22,341.00,3110.00,3650,20240522,-21.23,2415,20240805,19.05,3650,-21.23,20240522,2415,19.05,20240805,3650,-21.23,20240522,2415,19.05,20240805,1.38,N,100700,100,43 억,,597233,N,N,0,N,00,N
20240821,090730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,0,3,0.00,107687170,37190,3.35,2910,2910,2885,3775,2035,2905,2895.51,1.36,0,12522,3101,3002,2926,2827,2751,3052,2877,44,870,100,2140,5,1,43800000,1272,8.52,0.93,12,0.08,341.00,3110.00,3650,20240522,-20.41,2415,20240805,20.29,3650,-20.41,20240522,2415,20.29,20240805,3650,-20.41,20240522,2415,20.29,20240805,1.38,N,100700,100,43 억,,597233,N,N,0,N,00,N
20240820,160720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,10,2,0.35,3244836360,1100934,26.24,2895,3025,2850,3760,2030,2895,2947.36,1.29,0,21205,3241,3067,2886,2712,2531,3155,2800,44,865,100,2140,5,1,43800000,1272,8.52,0.93,12,2.51,341.00,3110.00,3650,20240522,-20.41,2415,20240805,20.29,3650,-20.41,20240522,2415,20.29,20240805,3650,-20.41,20240522,2415,20.29,20240805,1.35,N,100700,100,43 억,,564452,N,N,0,N,00,N
20240820,150731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,10,2,0.35,3194293140,1083536,25.82,2895,3025,2850,3760,2030,2895,2948.04,1.29,0,21131,3241,3067,2886,2712,2531,3155,2800,44,865,100,2140,5,1,43800000,1272,8.52,0.93,12,2.47,341.00,3110.00,3650,20240522,-20.41,2415,20240805,20.29,3650,-20.41,20240522,2415,20.29,20240805,3650,-20.41,20240522,2415,20.29,20240805,1.35,N,100700,100,43 억,,564452,N,N,0,N,00,N
20240820,140729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,-5,5,-0.17,3091260595,1048039,24.98,2895,3025,2850,3760,2030,2895,2949.58,1.29,0,12649,3241,3067,2886,2712,2531,3155,2800,44,865,100,2140,5,1,43800000,1266,8.48,0.93,12,2.39,341.00,3110.00,3650,20240522,-20.82,2415,20240805,19.67,3650,-20.82,20240522,2415,19.67,20240805,3650,-20.82,20240522,2415,19.67,20240805,1.35,N,100700,100,43 억,,564452,N,N,0,N,00,N
20240820,130730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,10,2,0.35,2899713605,981980,23.40,2895,3025,2850,3760,2030,2895,2952.94,1.29,0,-12152,3241,3067,2886,2712,2531,3155,2800,44,865,100,2140,5,1,43800000,1272,8.52,0.93,12,2.24,341.00,3110.00,3650,20240522,-20.41,2415,20240805,20.29,3650,-20.41,20240522,2415,20.29,20240805,3650,-20.41,20240522,2415,20.29,20240805,1.35,N,100700,100,43 억,,564452,N,N,0,N,00,N
20240820,120728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2960,65,2,2.25,2583857095,873920,20.83,2895,3025,2850,3760,2030,2895,2956.64,1.29,0,-31939,3241,3067,2886,2712,2531,3155,2800,44,865,100,2140,5,1,43800000,1296,8.68,0.95,12,2.00,341.00,3110.00,3650,20240522,-18.90,2415,20240805,22.57,3650,-18.90,20240522,2415,22.57,20240805,3650,-18.90,20240522,2415,22.57,20240805,1.35,N,100700,100,43 억,,564452,N,N,0,N,00,N
20240820,110725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2945,50,2,1.73,2366312815,800333,19.07,2895,3025,2850,3760,2030,2895,2956.67,1.29,0,-66395,3241,3067,2886,2712,2531,3155,2800,44,865,100,2140,5,1,43800000,1290,8.64,0.95,12,1.83,341.00,3110.00,3650,20240522,-19.32,2415,20240805,21.95,3650,-19.32,20240522,2415,21.95,20240805,3650,-19.32,20240522,2415,21.95,20240805,1.35,N,100700,100,43 억,,564452,N,N,0,N,00,N
20240820,100724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2965,70,2,2.42,2157624615,729779,17.39,2895,3025,2850,3760,2030,2895,2956.56,1.29,0,-74367,3241,3067,2886,2712,2531,3155,2800,44,865,100,2140,5,1,43800000,1299,8.70,0.95,12,1.67,341.00,3110.00,3650,20240522,-18.77,2415,20240805,22.77,3650,-18.77,20240522,2415,22.77,20240805,3650,-18.77,20240522,2415,22.77,20240805,1.35,N,100700,100,43 억,,564452,N,N,0,N,00,N
20240820,090726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2880,-15,5,-0.52,314171515,108883,2.60,2895,2915,2850,3760,2030,2895,2885.39,1.29,0,-14538,3241,3067,2886,2712,2531,3155,2800,44,865,100,2140,5,1,43800000,1261,8.45,0.93,12,0.25,341.00,3110.00,3650,20240522,-21.10,2415,20240805,19.25,3650,-21.10,20240522,2415,19.25,20240805,3650,-21.10,20240522,2415,19.25,20240805,1.35,N,100700,100,43 억,,564452,N,N,0,N,00,N
20240819,160716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2895,180,2,6.63,12126653730,4144372,6508.33,2715,3060,2705,3525,1905,2715,2926.11,1.78,0,-210651,2818,2766,2718,2666,2618,2765,2665,44,810,100,2000,5,1,43800000,1268,8.49,0.93,12,9.46,341.00,3110.00,3650,20240522,-20.68,2415,20240805,19.88,3650,-20.68,20240522,2415,19.88,20240805,3650,-20.68,20240522,2415,19.88,20240805,1.35,N,100700,100,43 억,,781065,N,N,0,N,00,N
20240819,150723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,130,2,4.79,11692371610,3993276,6271.04,2715,3060,2705,3525,1905,2715,2928.01,1.78,0,-227130,2818,2766,2718,2666,2618,2765,2665,44,810,100,2000,5,1,43800000,1246,8.34,0.91,12,9.12,341.00,3110.00,3650,20240522,-22.05,2415,20240805,17.81,3650,-22.05,20240522,2415,17.81,20240805,3650,-22.05,20240522,2415,17.81,20240805,1.35,N,100700,100,43 억,,781065,N,N,0,N,00,N
20240819,140725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2870,155,2,5.71,11219161060,3828359,6012.06,2715,3060,2705,3525,1905,2715,2930.54,1.78,0,-264152,2818,2766,2718,2666,2618,2765,2665,44,810,100,2000,5,1,43800000,1257,8.42,0.92,12,8.74,341.00,3110.00,3650,20240522,-21.37,2415,20240805,18.84,3650,-21.37,20240522,2415,18.84,20240805,3650,-21.37,20240522,2415,18.84,20240805,1.35,N,100700,100,43 억,,781065,N,N,0,N,00,N
20240819,130720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,140,2,5.16,10631020040,3622745,5689.16,2715,3060,2705,3525,1905,2715,2934.52,1.78,0,-268282,2818,2766,2718,2666,2618,2765,2665,44,810,100,2000,5,1,43800000,1250,8.37,0.92,12,8.27,341.00,3110.00,3650,20240522,-21.78,2415,20240805,18.22,3650,-21.78,20240522,2415,18.22,20240805,3650,-21.78,20240522,2415,18.22,20240805,1.35,N,100700,100,43 억,,781065,N,N,0,N,00,N
20240819,120721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2890,175,2,6.45,9315409330,3164189,4969.05,2715,3060,2705,3525,1905,2715,2944.01,1.78,0,-273170,2818,2766,2718,2666,2618,2765,2665,44,810,100,2000,5,1,43800000,1266,8.48,0.93,12,7.22,341.00,3110.00,3650,20240522,-20.82,2415,20240805,19.67,3650,-20.82,20240522,2415,19.67,20240805,3650,-20.82,20240522,2415,19.67,20240805,1.35,N,100700,100,43 억,,781065,N,N,0,N,00,N
20240819,110723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,85,2,3.13,255625775,92141,144.70,2715,2815,2705,3525,1905,2715,2774.29,1.78,0,69,2818,2766,2718,2666,2618,2765,2665,44,810,100,2000,5,1,43800000,1226,8.21,0.90,12,0.21,341.00,3110.00,3650,20240522,-23.29,2415,20240805,15.94,3650,-23.29,20240522,2415,15.94,20240805,3650,-23.29,20240522,2415,15.94,20240805,1.35,N,100700,100,43 억,,781065,N,N,0,N,00,N
20240819,100724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,35,2,1.29,84015525,30683,48.18,2715,2760,2705,3525,1905,2715,2738.18,1.78,0,5812,2818,2766,2718,2666,2618,2765,2665,44,810,100,2000,5,1,43800000,1205,8.06,0.88,12,0.07,341.00,3110.00,3650,20240522,-24.66,2415,20240805,13.87,3650,-24.66,20240522,2415,13.87,20240805,3650,-24.66,20240522,2415,13.87,20240805,1.35,N,100700,100,43 억,,781065,N,N,0,N,00,N
20240819,090723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,0,3,0.00,8049055,2965,4.66,2715,2715,2705,3525,1905,2715,2714.69,1.78,0,-955,2818,2766,2718,2666,2618,2765,2665,44,810,100,2000,5,1,43800000,1189,7.96,0.87,12,0.01,341.00,3110.00,3650,20240522,-25.62,2415,20240805,12.42,3650,-25.62,20240522,2415,12.42,20240805,3650,-25.62,20240522,2415,12.42,20240805,1.35,N,100700,100,43 억,,781065,N,N,0,N,00,N
20240816,160716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,0,3,0.00,171699085,63467,247.68,2715,2770,2670,3525,1905,2715,2705.33,1.78,0,3256,2731,2722,2706,2697,2681,2727,2702,44,810,100,2000,5,1,43800000,1189,7.96,0.87,12,0.14,341.00,3110.00,3650,20240522,-25.62,2415,20240805,12.42,3650,-25.62,20240522,2415,12.42,20240805,3650,-25.62,20240522,2415,12.42,20240805,1.34,N,100700,100,43 억,,777840,N,N,0,N,00,N
20240816,150717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,-5,5,-0.18,164455910,60797,237.26,2715,2770,2670,3525,1905,2715,2705.00,1.78,0,3240,2731,2722,2706,2697,2681,2727,2702,44,810,100,2000,5,1,43800000,1187,7.95,0.87,12,0.14,341.00,3110.00,3650,20240522,-25.75,2415,20240805,12.22,3650,-25.75,20240522,2415,12.22,20240805,3650,-25.75,20240522,2415,12.22,20240805,1.34,N,100700,100,43 억,,777840,N,N,0,N,00,N
20240816,140721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-15,5,-0.55,135434540,50052,195.32,2715,2770,2670,3525,1905,2715,2705.88,1.78,0,301,2731,2722,2706,2697,2681,2727,2702,44,810,100,2000,5,1,43800000,1183,7.92,0.87,12,0.11,341.00,3110.00,3650,20240522,-26.03,2415,20240805,11.80,3650,-26.03,20240522,2415,11.80,20240805,3650,-26.03,20240522,2415,11.80,20240805,1.34,N,100700,100,43 억,,777840,N,N,0,N,00,N
20240816,130723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-10,5,-0.37,122291195,45188,176.34,2715,2770,2670,3525,1905,2715,2706.28,1.78,0,-1022,2731,2722,2706,2697,2681,2727,2702,44,810,100,2000,5,1,43800000,1185,7.93,0.87,12,0.10,341.00,3110.00,3650,20240522,-25.89,2415,20240805,12.01,3650,-25.89,20240522,2415,12.01,20240805,3650,-25.89,20240522,2415,12.01,20240805,1.34,N,100700,100,43 억,,777840,N,N,0,N,00,N
20240816,120718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-20,5,-0.74,113119580,41781,163.05,2715,2770,2670,3525,1905,2715,2707.44,1.78,0,-1696,2731,2722,2706,2697,2681,2727,2702,44,810,100,2000,5,1,43800000,1180,7.90,0.87,12,0.10,341.00,3110.00,3650,20240522,-26.16,2415,20240805,11.59,3650,-26.16,20240522,2415,11.59,20240805,3650,-26.16,20240522,2415,11.59,20240805,1.34,N,100700,100,43 억,,777840,N,N,0,N,00,N
20240816,110721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,-10,5,-0.37,104079535,38437,150.00,2715,2770,2670,3525,1905,2715,2707.80,1.78,0,-1049,2731,2722,2706,2697,2681,2727,2702,44,810,100,2000,5,1,43800000,1185,7.93,0.87,12,0.09,341.00,3110.00,3650,20240522,-25.89,2415,20240805,12.01,3650,-25.89,20240522,2415,12.01,20240805,3650,-25.89,20240522,2415,12.01,20240805,1.34,N,100700,100,43 억,,777840,N,N,0,N,00,N
20240816,100718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-25,5,-0.92,87459440,32254,125.87,2715,2770,2670,3525,1905,2715,2711.58,1.78,0,-4356,2731,2722,2706,2697,2681,2727,2702,44,810,100,2000,5,1,43800000,1178,7.89,0.86,12,0.07,341.00,3110.00,3650,20240522,-26.30,2415,20240805,11.39,3650,-26.30,20240522,2415,11.39,20240805,3650,-26.30,20240522,2415,11.39,20240805,1.34,N,100700,100,43 억,,777840,N,N,0,N,00,N
20240816,090719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,5,2,0.18,41215960,15054,58.75,2715,2770,2715,3525,1905,2715,2737.87,1.78,0,-6741,2731,2722,2706,2697,2681,2727,2702,44,810,100,2000,5,1,43800000,1191,7.98,0.87,12,0.03,341.00,3110.00,3650,20240522,-25.48,2415,20240805,12.63,3650,-25.48,20240522,2415,12.63,20240805,3650,-25.48,20240522,2415,12.63,20240805,1.34,N,100700,100,43 억,,777840,N,N,0,N,00,N
20240814,160719,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,15,2,0.56,68286105,25271,39.97,2700,2715,2690,3510,1890,2700,2702.15,1.77,0,3048,2796,2747,2696,2647,2596,2722,2622,44,810,100,1990,5,1,43800000,1189,7.96,0.87,12,0.06,341.00,3110.00,3650,20240522,-25.62,2415,20240805,12.42,3650,-25.62,20240522,2415,12.42,20240805,3650,-25.62,20240522,2415,12.42,20240805,1.35,N,100700,100,43 억,,774798,N,N,0,N,00,N
20240814,150721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,15,2,0.56,63405345,23472,37.12,2700,2715,2690,3510,1890,2700,2701.32,1.77,0,3049,2796,2747,2696,2647,2596,2722,2622,44,810,100,1990,5,1,43800000,1189,7.96,0.87,12,0.05,341.00,3110.00,3650,20240522,-25.62,2415,20240805,12.42,3650,-25.62,20240522,2415,12.42,20240805,3650,-25.62,20240522,2415,12.42,20240805,1.35,N,100700,100,43 억,,774798,N,N,0,N,00,N
20240814,140724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,10,2,0.37,48633070,18017,28.50,2700,2715,2690,3510,1890,2700,2699.29,1.77,0,-114,2796,2747,2696,2647,2596,2722,2622,44,810,100,1990,5,1,43800000,1187,7.95,0.87,12,0.04,341.00,3110.00,3650,20240522,-25.75,2415,20240805,12.22,3650,-25.75,20240522,2415,12.22,20240805,3650,-25.75,20240522,2415,12.22,20240805,1.35,N,100700,100,43 억,,774798,N,N,0,N,00,N
20240814,130722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,5,2,0.19,41493940,15380,24.33,2700,2715,2690,3510,1890,2700,2697.92,1.77,0,-465,2796,2747,2696,2647,2596,2722,2622,44,810,100,1990,5,1,43800000,1185,7.93,0.87,12,0.04,341.00,3110.00,3650,20240522,-25.89,2415,20240805,12.01,3650,-25.89,20240522,2415,12.01,20240805,3650,-25.89,20240522,2415,12.01,20240805,1.35,N,100700,100,43 억,,774798,N,N,0,N,00,N
20240814,120717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-5,5,-0.19,28174990,10441,16.51,2700,2715,2690,3510,1890,2700,2698.50,1.77,0,-1239,2796,2747,2696,2647,2596,2722,2622,44,810,100,1990,5,1,43800000,1180,7.90,0.87,12,0.02,341.00,3110.00,3650,20240522,-26.16,2415,20240805,11.59,3650,-26.16,20240522,2415,11.59,20240805,3650,-26.16,20240522,2415,11.59,20240805,1.35,N,100700,100,43 억,,774798,N,N,0,N,00,N
20240814,110714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,0,3,0.00,17141245,6343,10.03,2700,2715,2695,3510,1890,2700,2702.39,1.77,0,-1812,2796,2747,2696,2647,2596,2722,2622,44,810,100,1990,5,1,43800000,1183,7.92,0.87,12,0.01,341.00,3110.00,3650,20240522,-26.03,2415,20240805,11.80,3650,-26.03,20240522,2415,11.80,20240805,3650,-26.03,20240522,2415,11.80,20240805,1.35,N,100700,100,43 억,,774798,N,N,0,N,00,N
20240814,100714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,15,2,0.56,8706650,3221,5.09,2700,2715,2695,3510,1890,2700,2703.09,1.77,0,-445,2796,2747,2696,2647,2596,2722,2622,44,810,100,1990,5,1,43800000,1189,7.96,0.87,12,0.01,341.00,3110.00,3650,20240522,-25.62,2415,20240805,12.42,3650,-25.62,20240522,2415,12.42,20240805,3650,-25.62,20240522,2415,12.42,20240805,1.35,N,100700,100,43 억,,774798,N,N,0,N,00,N
20240814,090747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,10,2,0.37,673115,249,0.39,2700,2710,2700,3510,1890,2700,2703.27,1.77,0,-27,2796,2747,2696,2647,2596,2722,2622,44,810,100,1990,5,1,43800000,1187,7.95,0.87,12,0.00,341.00,3110.00,3650,20240522,-25.75,2415,20240805,12.22,3650,-25.75,20240522,2415,12.22,20240805,3650,-25.75,20240522,2415,12.22,20240805,1.35,N,100700,100,43 억,,774798,N,N,0,N,00,N
20240813,160706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-45,5,-1.64,169856445,63125,108.78,2735,2745,2645,3565,1925,2745,2685.88,1.77,0,288,2778,2761,2743,2726,2708,2752,2717,44,820,100,2030,5,1,43800000,1183,7.92,0.87,12,0.14,341.00,3110.00,3650,20240522,-26.03,2415,20240805,11.80,3650,-26.03,20240522,2415,11.80,20240805,3650,-26.03,20240522,2415,11.80,20240805,1.35,N,100700,100,43 억,,774125,N,N,0,N,00,N
20240813,150713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-65,5,-2.37,164689500,61204,105.47,2735,2745,2645,3565,1925,2745,2685.75,1.77,0,530,2778,2761,2743,2726,2708,2752,2717,44,820,100,2030,5,1,43800000,1174,7.86,0.86,12,0.14,341.00,3110.00,3650,20240522,-26.58,2415,20240805,10.97,3650,-26.58,20240522,2415,10.97,20240805,3650,-26.58,20240522,2415,10.97,20240805,1.35,N,100700,100,43 억,,774125,N,N,0,N,00,N
20240813,140713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,-65,5,-2.37,157363375,58473,100.76,2735,2745,2645,3565,1925,2745,2685.91,1.77,0,989,2778,2761,2743,2726,2708,2752,2717,44,820,100,2030,5,1,43800000,1174,7.86,0.86,12,0.13,341.00,3110.00,3650,20240522,-26.58,2415,20240805,10.97,3650,-26.58,20240522,2415,10.97,20240805,3650,-26.58,20240522,2415,10.97,20240805,1.35,N,100700,100,43 억,,774125,N,N,0,N,00,N
20240813,130713,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,-70,5,-2.55,151059155,56110,96.69,2735,2745,2645,3565,1925,2745,2686.75,1.77,0,1100,2778,2761,2743,2726,2708,2752,2717,44,820,100,2030,5,1,43800000,1172,7.84,0.86,12,0.13,341.00,3110.00,3650,20240522,-26.71,2415,20240805,10.77,3650,-26.71,20240522,2415,10.77,20240805,3650,-26.71,20240522,2415,10.77,20240805,1.35,N,100700,100,43 억,,774125,N,N,0,N,00,N
20240813,120708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-55,5,-2.00,104946260,38818,66.89,2735,2745,2680,3565,1925,2745,2697.06,1.77,0,1112,2778,2761,2743,2726,2708,2752,2717,44,820,100,2030,5,1,43800000,1178,7.89,0.86,12,0.09,341.00,3110.00,3650,20240522,-26.30,2415,20240805,11.39,3650,-26.30,20240522,2415,11.39,20240805,3650,-26.30,20240522,2415,11.39,20240805,1.35,N,100700,100,43 억,,774125,N,N,0,N,00,N
20240813,110706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-55,5,-2.00,99638760,36845,63.49,2735,2745,2680,3565,1925,2745,2697.50,1.77,0,2005,2778,2761,2743,2726,2708,2752,2717,44,820,100,2030,5,1,43800000,1178,7.89,0.86,12,0.08,341.00,3110.00,3650,20240522,-26.30,2415,20240805,11.39,3650,-26.30,20240522,2415,11.39,20240805,3650,-26.30,20240522,2415,11.39,20240805,1.35,N,100700,100,43 억,,774125,N,N,0,N,00,N
20240813,100709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,-50,5,-1.82,68840205,25359,43.70,2735,2745,2690,3565,1925,2745,2706.70,1.77,0,-4596,2778,2761,2743,2726,2708,2752,2717,44,820,100,2030,5,1,43800000,1180,7.90,0.87,12,0.06,341.00,3110.00,3650,20240522,-26.16,2415,20240805,11.59,3650,-26.16,20240522,2415,11.59,20240805,3650,-26.16,20240522,2415,11.59,20240805,1.35,N,100700,100,43 억,,774125,N,N,0,N,00,N
20240813,090712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-10,5,-0.36,17244720,6286,10.83,2735,2745,2735,3565,1925,2745,2735.01,1.77,0,-192,2778,2761,2743,2726,2708,2752,2717,44,820,100,2030,5,1,43800000,1198,8.02,0.88,12,0.01,341.00,3110.00,3650,20240522,-25.07,2415,20240805,13.25,3650,-25.07,20240522,2415,13.25,20240805,3650,-25.07,20240522,2415,13.25,20240805,1.35,N,100700,100,43 억,,774125,N,N,0,N,00,N
20240812,160704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-10,5,-0.36,158783100,57897,90.70,2760,2760,2725,3580,1930,2755,2742.33,1.75,0,6631,2815,2785,2740,2710,2665,2800,2725,44,825,100,2030,5,1,43800000,1202,8.05,0.88,12,0.13,341.00,3110.00,3650,20240522,-24.79,2415,20240805,13.66,3650,-24.79,20240522,2415,13.66,20240805,3650,-24.79,20240522,2415,13.66,20240805,1.32,N,100700,100,43 억,,767041,N,N,0,N,00,N
20240812,150704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-5,5,-0.18,120767265,44032,68.98,2760,2760,2725,3580,1930,2755,2742.72,1.75,0,6468,2815,2785,2740,2710,2665,2800,2725,44,825,100,2030,5,1,43800000,1205,8.06,0.88,12,0.10,341.00,3110.00,3650,20240522,-24.66,2415,20240805,13.87,3650,-24.66,20240522,2415,13.87,20240805,3650,-24.66,20240522,2415,13.87,20240805,1.32,N,100700,100,43 억,,767041,N,N,0,N,00,N
20240812,140704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-10,5,-0.36,108401935,39520,61.91,2760,2760,2725,3580,1930,2755,2742.96,1.75,0,5608,2815,2785,2740,2710,2665,2800,2725,44,825,100,2030,5,1,43800000,1202,8.05,0.88,12,0.09,341.00,3110.00,3650,20240522,-24.79,2415,20240805,13.66,3650,-24.79,20240522,2415,13.66,20240805,3650,-24.79,20240522,2415,13.66,20240805,1.32,N,100700,100,43 억,,767041,N,N,0,N,00,N
20240812,130702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-15,5,-0.54,84409985,30756,48.18,2760,2760,2725,3580,1930,2755,2744.50,1.75,0,2601,2815,2785,2740,2710,2665,2800,2725,44,825,100,2030,5,1,43800000,1200,8.04,0.88,12,0.07,341.00,3110.00,3650,20240522,-24.93,2415,20240805,13.46,3650,-24.93,20240522,2415,13.46,20240805,3650,-24.93,20240522,2415,13.46,20240805,1.32,N,100700,100,43 억,,767041,N,N,0,N,00,N
20240812,120700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-15,5,-0.54,77826765,28354,44.42,2760,2760,2725,3580,1930,2755,2744.82,1.75,0,1450,2815,2785,2740,2710,2665,2800,2725,44,825,100,2030,5,1,43800000,1200,8.04,0.88,12,0.06,341.00,3110.00,3650,20240522,-24.93,2415,20240805,13.46,3650,-24.93,20240522,2415,13.46,20240805,3650,-24.93,20240522,2415,13.46,20240805,1.32,N,100700,100,43 억,,767041,N,N,0,N,00,N
20240812,110702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-20,5,-0.73,44296655,16156,25.31,2760,2760,2725,3580,1930,2755,2741.81,1.75,0,-1738,2815,2785,2740,2710,2665,2800,2725,44,825,100,2030,5,1,43800000,1198,8.02,0.88,12,0.04,341.00,3110.00,3650,20240522,-25.07,2415,20240805,13.25,3650,-25.07,20240522,2415,13.25,20240805,3650,-25.07,20240522,2415,13.25,20240805,1.32,N,100700,100,43 억,,767041,N,N,0,N,00,N
20240812,100657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-5,5,-0.18,32099420,11692,18.32,2760,2760,2730,3580,1930,2755,2745.42,1.75,0,-1804,2815,2785,2740,2710,2665,2800,2725,44,825,100,2030,5,1,43800000,1205,8.06,0.88,12,0.03,341.00,3110.00,3650,20240522,-24.66,2415,20240805,13.87,3650,-24.66,20240522,2415,13.87,20240805,3650,-24.66,20240522,2415,13.87,20240805,1.32,N,100700,100,43 억,,767041,N,N,0,N,00,N
20240812,090655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-5,5,-0.18,9513930,3454,5.41,2760,2760,2745,3580,1930,2755,2754.47,1.75,0,-1721,2815,2785,2740,2710,2665,2800,2725,44,825,100,2030,5,1,43800000,1205,8.06,0.88,12,0.01,341.00,3110.00,3650,20240522,-24.66,2415,20240805,13.87,3650,-24.66,20240522,2415,13.87,20240805,3650,-24.66,20240522,2415,13.87,20240805,1.32,N,100700,100,43 억,,767041,N,N,0,N,00,N
20240809,160653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,25,2,0.92,174559160,63721,63.12,2745,2770,2695,3545,1915,2730,2739.43,1.79,0,-15997,2810,2770,2700,2660,2590,2790,2680,44,815,100,2020,5,1,43800000,1207,8.08,0.89,12,0.15,341.00,3110.00,3650,20240522,-24.52,2415,20240805,14.08,3650,-24.52,20240522,2415,14.08,20240805,3650,-24.52,20240522,2415,14.08,20240805,1.34,N,100700,100,43 억,,782579,N,N,0,N,00,N
20240809,150710,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,15,2,0.55,150124515,54836,54.32,2745,2770,2695,3545,1915,2730,2737.70,1.79,0,-12680,2810,2770,2700,2660,2590,2790,2680,44,815,100,2020,5,1,43800000,1202,8.05,0.88,12,0.13,341.00,3110.00,3650,20240522,-24.79,2415,20240805,13.66,3650,-24.79,20240522,2415,13.66,20240805,3650,-24.79,20240522,2415,13.66,20240805,1.34,N,100700,100,43 억,,782579,N,N,0,N,00,N
20240809,140709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2700,-30,5,-1.10,130323450,47591,47.14,2745,2770,2695,3545,1915,2730,2738.41,1.79,0,-11345,2810,2770,2700,2660,2590,2790,2680,44,815,100,2020,5,1,43800000,1183,7.92,0.87,12,0.11,341.00,3110.00,3650,20240522,-26.03,2415,20240805,11.80,3650,-26.03,20240522,2415,11.80,20240805,3650,-26.03,20240522,2415,11.80,20240805,1.34,N,100700,100,43 억,,782579,N,N,0,N,00,N
20240809,130707,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,0,3,0.00,104122810,37913,37.56,2745,2770,2720,3545,1915,2730,2746.36,1.79,0,-10625,2810,2770,2700,2660,2590,2790,2680,44,815,100,2020,5,1,43800000,1196,8.01,0.88,12,0.09,341.00,3110.00,3650,20240522,-25.21,2415,20240805,13.04,3650,-25.21,20240522,2415,13.04,20240805,3650,-25.21,20240522,2415,13.04,20240805,1.34,N,100700,100,43 억,,782579,N,N,0,N,00,N
20240809,120705,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,0,3,0.00,98593585,35886,35.55,2745,2770,2720,3545,1915,2730,2747.41,1.79,0,-9802,2810,2770,2700,2660,2590,2790,2680,44,815,100,2020,5,1,43800000,1196,8.01,0.88,12,0.08,341.00,3110.00,3650,20240522,-25.21,2415,20240805,13.04,3650,-25.21,20240522,2415,13.04,20240805,3650,-25.21,20240522,2415,13.04,20240805,1.34,N,100700,100,43 억,,782579,N,N,0,N,00,N
20240809,110659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,15,2,0.55,95542315,34768,34.44,2745,2770,2720,3545,1915,2730,2748.00,1.79,0,-10242,2810,2770,2700,2660,2590,2790,2680,44,815,100,2020,5,1,43800000,1202,8.05,0.88,12,0.08,341.00,3110.00,3650,20240522,-24.79,2415,20240805,13.66,3650,-24.79,20240522,2415,13.66,20240805,3650,-24.79,20240522,2415,13.66,20240805,1.34,N,100700,100,43 억,,782579,N,N,0,N,00,N
20240809,100709,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,10,2,0.37,82203675,29886,29.60,2745,2770,2725,3545,1915,2730,2750.57,1.79,0,-8999,2810,2770,2700,2660,2590,2790,2680,44,815,100,2020,5,1,43800000,1200,8.04,0.88,12,0.07,341.00,3110.00,3650,20240522,-24.93,2415,20240805,13.46,3650,-24.93,20240522,2415,13.46,20240805,3650,-24.93,20240522,2415,13.46,20240805,1.34,N,100700,100,43 억,,782579,N,N,0,N,00,N
20240809,090701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,30,2,1.10,27100295,9853,9.76,2745,2770,2725,3545,1915,2730,2750.46,1.79,0,-4447,2810,2770,2700,2660,2590,2790,2680,44,815,100,2020,5,1,43800000,1209,8.09,0.89,12,0.02,341.00,3110.00,3650,20240522,-24.38,2415,20240805,14.29,3650,-24.38,20240522,2415,14.29,20240805,3650,-24.38,20240522,2415,14.29,20240805,1.34,N,100700,100,43 억,,782579,N,N,0,N,00,N
20240808,160650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,80,2,3.02,260479835,96350,154.00,2640,2740,2630,3445,1855,2650,2703.46,1.80,0,-3675,2770,2710,2630,2570,2490,2740,2600,44,795,100,1960,5,1,43800000,1196,8.01,0.88,12,0.22,341.00,3110.00,3650,20240522,-25.21,2415,20240805,13.04,3650,-25.21,20240522,2415,13.04,20240805,3650,-25.21,20240522,2415,13.04,20240805,1.36,N,100700,100,43 억,,786410,N,N,0,N,00,N
20240808,150657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,75,2,2.83,246205695,91117,145.64,2640,2740,2630,3445,1855,2650,2702.08,1.80,0,-3072,2770,2710,2630,2570,2490,2740,2600,44,795,100,1960,5,1,43800000,1194,7.99,0.88,12,0.21,341.00,3110.00,3650,20240522,-25.34,2415,20240805,12.84,3650,-25.34,20240522,2415,12.84,20240805,3650,-25.34,20240522,2415,12.84,20240805,1.36,N,100700,100,43 억,,786410,N,N,0,N,00,N
20240808,140700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,60,2,2.26,226017345,83682,133.75,2640,2740,2630,3445,1855,2650,2700.91,1.80,0,-3376,2770,2710,2630,2570,2490,2740,2600,44,795,100,1960,5,1,43800000,1187,7.95,0.87,12,0.19,341.00,3110.00,3650,20240522,-25.75,2415,20240805,12.22,3650,-25.75,20240522,2415,12.22,20240805,3650,-25.75,20240522,2415,12.22,20240805,1.36,N,100700,100,43 억,,786410,N,N,0,N,00,N
20240808,130659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,80,2,3.02,202687965,75080,120.01,2640,2740,2630,3445,1855,2650,2699.63,1.80,0,-5531,2770,2710,2630,2570,2490,2740,2600,44,795,100,1960,5,1,43800000,1196,8.01,0.88,12,0.17,341.00,3110.00,3650,20240522,-25.21,2415,20240805,13.04,3650,-25.21,20240522,2415,13.04,20240805,3650,-25.21,20240522,2415,13.04,20240805,1.36,N,100700,100,43 억,,786410,N,N,0,N,00,N
20240808,120703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,65,2,2.45,179428200,66562,106.39,2640,2720,2630,3445,1855,2650,2695.66,1.80,0,-8996,2770,2710,2630,2570,2490,2740,2600,44,795,100,1960,5,1,43800000,1189,7.96,0.87,12,0.15,341.00,3110.00,3650,20240522,-25.62,2415,20240805,12.42,3650,-25.62,20240522,2415,12.42,20240805,3650,-25.62,20240522,2415,12.42,20240805,1.36,N,100700,100,43 억,,786410,N,N,0,N,00,N
20240808,110659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,65,2,2.45,165016445,61248,97.90,2640,2720,2630,3445,1855,2650,2694.23,1.80,0,-9864,2770,2710,2630,2570,2490,2740,2600,44,795,100,1960,5,1,43800000,1189,7.96,0.87,12,0.14,341.00,3110.00,3650,20240522,-25.62,2415,20240805,12.42,3650,-25.62,20240522,2415,12.42,20240805,3650,-25.62,20240522,2415,12.42,20240805,1.36,N,100700,100,43 억,,786410,N,N,0,N,00,N
20240808,100656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,60,2,2.26,134149840,49818,79.63,2640,2720,2630,3445,1855,2650,2692.80,1.80,0,-8105,2770,2710,2630,2570,2490,2740,2600,44,795,100,1960,5,1,43800000,1187,7.95,0.87,12,0.11,341.00,3110.00,3650,20240522,-25.75,2415,20240805,12.22,3650,-25.75,20240522,2415,12.22,20240805,3650,-25.75,20240522,2415,12.22,20240805,1.36,N,100700,100,43 억,,786410,N,N,0,N,00,N
20240808,090652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-10,5,-0.38,3295755,1250,2.00,2640,2640,2630,3445,1855,2650,2636.60,1.80,0,64,2770,2710,2630,2570,2490,2740,2600,44,795,100,1960,5,1,43800000,1156,7.74,0.85,12,0.00,341.00,3110.00,3650,20240522,-27.67,2415,20240805,9.32,3650,-27.67,20240522,2415,9.32,20240805,3650,-27.67,20240522,2415,9.32,20240805,1.36,N,100700,100,43 억,,786410,N,N,0,N,00,N
20240807,160641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,75,2,2.91,164436495,62522,62.54,2550,2690,2550,3345,1805,2575,2629.88,1.74,0,23520,2675,2625,2550,2500,2425,2650,2525,44,770,100,1900,5,1,43800000,1161,7.77,0.85,12,0.14,341.00,3110.00,3650,20240522,-27.40,2415,20240805,9.73,3650,-27.40,20240522,2415,9.73,20240805,3650,-27.40,20240522,2415,9.73,20240805,1.43,N,100700,100,43 억,,763142,N,N,0,N,00,N
20240807,150652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,85,2,3.30,157939470,60070,60.09,2550,2690,2550,3345,1805,2575,2629.26,1.74,0,23246,2675,2625,2550,2500,2425,2650,2525,44,770,100,1900,5,1,43800000,1165,7.80,0.86,12,0.14,341.00,3110.00,3650,20240522,-27.12,2415,20240805,10.14,3650,-27.12,20240522,2415,10.14,20240805,3650,-27.12,20240522,2415,10.14,20240805,1.43,N,100700,100,43 억,,763142,N,N,0,N,00,N
20240807,140657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,115,2,4.47,144460690,55006,55.02,2550,2690,2550,3345,1805,2575,2626.27,1.74,0,21925,2675,2625,2550,2500,2425,2650,2525,44,770,100,1900,5,1,43800000,1178,7.89,0.86,12,0.13,341.00,3110.00,3650,20240522,-26.30,2415,20240805,11.39,3650,-26.30,20240522,2415,11.39,20240805,3650,-26.30,20240522,2415,11.39,20240805,1.43,N,100700,100,43 억,,763142,N,N,0,N,00,N
20240807,130650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,85,2,3.30,127116045,48524,48.54,2550,2660,2550,3345,1805,2575,2619.65,1.74,0,22462,2675,2625,2550,2500,2425,2650,2525,44,770,100,1900,5,1,43800000,1165,7.80,0.86,12,0.11,341.00,3110.00,3650,20240522,-27.12,2415,20240805,10.14,3650,-27.12,20240522,2415,10.14,20240805,3650,-27.12,20240522,2415,10.14,20240805,1.43,N,100700,100,43 억,,763142,N,N,0,N,00,N
20240807,120654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,55,2,2.14,76667190,29418,29.43,2550,2640,2550,3345,1805,2575,2606.13,1.74,0,13163,2675,2625,2550,2500,2425,2650,2525,44,770,100,1900,5,1,43800000,1152,7.71,0.85,12,0.07,341.00,3110.00,3650,20240522,-27.95,2415,20240805,8.90,3650,-27.95,20240522,2415,8.90,20240805,3650,-27.95,20240522,2415,8.90,20240805,1.43,N,100700,100,43 억,,763142,N,N,0,N,00,N
20240807,110653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,45,2,1.75,68656765,26366,26.37,2550,2640,2550,3345,1805,2575,2603.99,1.74,0,12381,2675,2625,2550,2500,2425,2650,2525,44,770,100,1900,5,1,43800000,1148,7.68,0.84,12,0.06,341.00,3110.00,3650,20240522,-28.22,2415,20240805,8.49,3650,-28.22,20240522,2415,8.49,20240805,3650,-28.22,20240522,2415,8.49,20240805,1.43,N,100700,100,43 억,,763142,N,N,0,N,00,N
20240807,100647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,35,2,1.36,41858775,16121,16.13,2550,2615,2550,3345,1805,2575,2596.54,1.74,0,11004,2675,2625,2550,2500,2425,2650,2525,44,770,100,1900,5,1,43800000,1143,7.65,0.84,12,0.04,341.00,3110.00,3650,20240522,-28.49,2415,20240805,8.07,3650,-28.49,20240522,2415,8.07,20240805,3650,-28.49,20240522,2415,8.07,20240805,1.43,N,100700,100,43 억,,763142,N,N,0,N,00,N
20240807,090659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-5,5,-0.19,2572290,1006,1.01,2550,2570,2550,3345,1805,2575,2556.95,1.74,0,-27,2675,2625,2550,2500,2425,2650,2525,44,770,100,1900,5,1,43800000,1126,7.54,0.83,12,0.00,341.00,3110.00,3650,20240522,-29.59,2415,20240805,6.42,3650,-29.59,20240522,2415,6.42,20240805,3650,-29.59,20240522,2415,6.42,20240805,1.43,N,100700,100,43 억,,763142,N,N,0,N,00,N
20240806,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,75,2,3.00,248024875,97241,31.39,2475,2600,2475,3250,1750,2500,2550.52,1.75,0,-3760,2890,2695,2555,2360,2220,2625,2290,44,750,100,1850,5,1,43800000,1128,7.55,0.83,12,0.22,341.00,3110.00,3650,20240522,-29.45,2415,20240805,6.63,3650,-29.45,20240522,2415,6.63,20240805,3650,-29.45,20240522,2415,6.63,20240805,1.44,N,100700,100,43 억,,766902,N,N,0,N,00,N
20240806,150650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,75,2,3.00,238348690,93474,30.17,2475,2600,2475,3250,1750,2500,2549.89,1.75,0,-3370,2890,2695,2555,2360,2220,2625,2290,44,750,100,1850,5,1,43800000,1128,7.55,0.83,12,0.21,341.00,3110.00,3650,20240522,-29.45,2415,20240805,6.63,3650,-29.45,20240522,2415,6.63,20240805,3650,-29.45,20240522,2415,6.63,20240805,1.44,N,100700,100,43 억,,766902,N,N,0,N,00,N
20240806,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,70,2,2.80,216255890,84865,27.39,2475,2600,2475,3250,1750,2500,2548.23,1.75,0,-3197,2890,2695,2555,2360,2220,2625,2290,44,750,100,1850,5,1,43800000,1126,7.54,0.83,12,0.19,341.00,3110.00,3650,20240522,-29.59,2415,20240805,6.42,3650,-29.59,20240522,2415,6.42,20240805,3650,-29.59,20240522,2415,6.42,20240805,1.44,N,100700,100,43 억,,766902,N,N,0,N,00,N
20240806,130648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,65,2,2.60,198016050,77745,25.09,2475,2600,2475,3250,1750,2500,2546.99,1.75,0,-4517,2890,2695,2555,2360,2220,2625,2290,44,750,100,1850,5,1,43800000,1123,7.52,0.82,12,0.18,341.00,3110.00,3650,20240522,-29.73,2415,20240805,6.21,3650,-29.73,20240522,2415,6.21,20240805,3650,-29.73,20240522,2415,6.21,20240805,1.44,N,100700,100,43 억,,766902,N,N,0,N,00,N
20240806,120650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,60,2,2.40,187391640,73591,23.75,2475,2600,2475,3250,1750,2500,2546.39,1.75,0,-7092,2890,2695,2555,2360,2220,2625,2290,44,750,100,1850,5,1,43800000,1121,7.51,0.82,12,0.17,341.00,3110.00,3650,20240522,-29.86,2415,20240805,6.00,3650,-29.86,20240522,2415,6.00,20240805,3650,-29.86,20240522,2415,6.00,20240805,1.44,N,100700,100,43 억,,766902,N,N,0,N,00,N
20240806,110641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,65,2,2.60,168697920,66280,21.39,2475,2600,2475,3250,1750,2500,2545.23,1.75,0,-6043,2890,2695,2555,2360,2220,2625,2290,44,750,100,1850,5,1,43800000,1123,7.52,0.82,12,0.15,341.00,3110.00,3650,20240522,-29.73,2415,20240805,6.21,3650,-29.73,20240522,2415,6.21,20240805,3650,-29.73,20240522,2415,6.21,20240805,1.44,N,100700,100,43 억,,766902,N,N,0,N,00,N
20240806,100641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,90,2,3.60,131040640,51605,16.66,2475,2600,2475,3250,1750,2500,2539.30,1.75,0,2659,2890,2695,2555,2360,2220,2625,2290,44,750,100,1850,5,1,43800000,1134,7.60,0.83,12,0.12,341.00,3110.00,3650,20240522,-29.04,2415,20240805,7.25,3650,-29.04,20240522,2415,7.25,20240805,3650,-29.04,20240522,2415,7.25,20240805,1.44,N,100700,100,43 억,,766902,N,N,0,N,00,N
20240806,090644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,40,2,1.60,51152630,20434,6.60,2475,2560,2475,3250,1750,2500,2503.31,1.75,0,6032,2890,2695,2555,2360,2220,2625,2290,44,750,100,1850,5,1,43800000,1113,7.45,0.82,12,0.05,341.00,3110.00,3650,20240522,-30.41,2415,20240805,5.18,3650,-30.41,20240522,2415,5.18,20240805,3650,-30.41,20240522,2415,5.18,20240805,1.44,N,100700,100,43 억,,766902,N,N,0,N,00,N
20240805,160633,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2500,-260,5,-9.42,795116010,308236,338.67,2720,2750,2415,3585,1935,2760,2580.03,1.84,0,-37540,2833,2796,2763,2726,2693,2780,2710,44,825,100,2040,5,1,43800000,1095,7.33,0.80,12,0.70,341.00,3110.00,3650,20240522,-31.51,2415,20240805,3.52,3650,-31.51,20240522,2415,3.52,20240805,3650,-31.51,20240522,2415,3.52,20240805,1.44,N,100700,100,43 억,,804479,N,N,0,N,00,N
20240805,150644,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2480,-280,5,-10.14,717475575,276640,303.95,2720,2750,2415,3585,1935,2760,2593.54,1.84,0,-54699,2833,2796,2763,2726,2693,2780,2710,44,825,100,2040,5,1,43800000,1086,7.27,0.80,12,0.63,341.00,3110.00,3650,20240522,-32.05,2415,20240805,2.69,3650,-32.05,20240522,2415,2.69,20240805,3650,-32.05,20240522,2415,2.69,20240805,1.44,N,100700,100,43 억,,804479,N,N,0,N,00,N
20240805,140645,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2515,-245,5,-8.88,579587480,221127,242.96,2720,2750,2500,3585,1935,2760,2621.06,1.84,0,-41845,2833,2796,2763,2726,2693,2780,2710,44,825,100,2040,5,1,43800000,1102,7.38,0.81,12,0.50,341.00,3110.00,3650,20240522,-31.10,2450,20231101,2.65,3650,-31.10,20240522,2500,0.60,20240805,3650,-31.10,20240522,2450,2.65,20231101,1.44,N,100700,100,43 억,,804479,N,N,0,N,00,N
20240805,130641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-200,5,-7.25,503012595,190844,209.69,2720,2750,2540,3585,1935,2760,2635.73,1.84,0,-42191,2833,2796,2763,2726,2693,2780,2710,44,825,100,2040,5,1,43800000,1121,7.51,0.82,12,0.44,341.00,3110.00,3650,20240522,-29.86,2450,20231101,4.49,3650,-29.86,20240522,2540,0.79,20240805,3650,-29.86,20240522,2450,4.49,20231101,1.44,N,100700,100,43 억,,804479,N,N,0,N,00,N
20240805,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2600,-160,5,-5.80,433766470,163911,180.09,2720,2750,2595,3585,1935,2760,2646.35,1.84,0,-37227,2833,2796,2763,2726,2693,2780,2710,44,825,100,2040,5,1,43800000,1139,7.62,0.84,12,0.37,341.00,3110.00,3650,20240522,-28.77,2450,20231101,6.12,3650,-28.77,20240522,2595,0.19,20240805,3650,-28.77,20240522,2450,6.12,20231101,1.44,N,100700,100,43 억,,804479,N,N,0,N,00,N
20240805,110640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,-140,5,-5.07,376397285,141875,155.88,2720,2750,2600,3585,1935,2760,2653.02,1.84,0,-34933,2833,2796,2763,2726,2693,2780,2710,44,825,100,2040,5,1,43800000,1148,7.68,0.84,12,0.32,341.00,3110.00,3650,20240522,-28.22,2450,20231101,6.94,3650,-28.22,20240522,2600,0.77,20240805,3650,-28.22,20240522,2450,6.94,20231101,1.44,N,100700,100,43 억,,804479,N,N,0,N,00,N
20240805,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,-125,5,-4.53,270320100,101326,111.33,2720,2750,2635,3585,1935,2760,2667.83,1.84,0,-32885,2833,2796,2763,2726,2693,2780,2710,44,825,100,2040,5,1,43800000,1154,7.73,0.85,12,0.23,341.00,3110.00,3650,20240522,-27.81,2450,20231101,7.55,3650,-27.81,20240522,2620,0.57,20240411,3650,-27.81,20240522,2450,7.55,20231101,1.44,N,100700,100,43 억,,804479,N,N,0,N,00,N
20240805,090633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-70,5,-2.54,33807100,12524,13.76,2720,2750,2690,3585,1935,2760,2699.39,1.84,0,-8164,2833,2796,2763,2726,2693,2780,2710,44,825,100,2040,5,1,43800000,1178,7.89,0.86,12,0.03,341.00,3110.00,3650,20240522,-26.30,2450,20231101,9.80,3650,-26.30,20240522,2620,2.67,20240411,3650,-26.30,20240522,2450,9.80,20231101,1.44,N,100700,100,43 억,,804479,N,N,0,N,00,N
20240802,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-55,5,-1.95,250285275,90981,235.79,2785,2800,2730,3655,1975,2815,2750.96,1.85,0,-6451,2838,2826,2808,2796,2778,2832,2802,44,840,100,2080,5,1,43800000,1209,8.09,0.89,12,0.21,341.00,3110.00,3650,20240522,-24.38,2430,20230727,13.58,3650,-24.38,20240522,2620,5.34,20240411,3650,-24.38,20240522,2450,12.65,20231101,1.44,N,100700,100,43 억,,810717,N,N,0,N,00,N
20240802,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-75,5,-2.66,234341465,85166,220.72,2785,2800,2730,3655,1975,2815,2751.58,1.85,0,-5727,2838,2826,2808,2796,2778,2832,2802,44,840,100,2080,5,1,43800000,1200,8.04,0.88,12,0.19,341.00,3110.00,3650,20240522,-24.93,2430,20230727,12.76,3650,-24.93,20240522,2620,4.58,20240411,3650,-24.93,20240522,2450,11.84,20231101,1.44,N,100700,100,43 억,,810717,N,N,0,N,00,N
20240802,140631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-75,5,-2.66,215603710,78324,202.99,2785,2800,2730,3655,1975,2815,2752.72,1.85,0,-391,2838,2826,2808,2796,2778,2832,2802,44,840,100,2080,5,1,43800000,1200,8.04,0.88,12,0.18,341.00,3110.00,3650,20240522,-24.93,2430,20230727,12.76,3650,-24.93,20240522,2620,4.58,20240411,3650,-24.93,20240522,2450,11.84,20231101,1.44,N,100700,100,43 억,,810717,N,N,0,N,00,N
20240802,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-70,5,-2.49,209590610,76133,197.31,2785,2800,2730,3655,1975,2815,2752.95,1.85,0,489,2838,2826,2808,2796,2778,2832,2802,44,840,100,2080,5,1,43800000,1202,8.05,0.88,12,0.17,341.00,3110.00,3650,20240522,-24.79,2430,20230727,12.96,3650,-24.79,20240522,2620,4.77,20240411,3650,-24.79,20240522,2450,12.04,20231101,1.44,N,100700,100,43 억,,810717,N,N,0,N,00,N
20240802,120630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2745,-70,5,-2.49,167996005,60950,157.96,2785,2800,2745,3655,1975,2815,2756.29,1.85,0,-2437,2838,2826,2808,2796,2778,2832,2802,44,840,100,2080,5,1,43800000,1202,8.05,0.88,12,0.14,341.00,3110.00,3650,20240522,-24.79,2430,20230727,12.96,3650,-24.79,20240522,2620,4.77,20240411,3650,-24.79,20240522,2450,12.04,20231101,1.44,N,100700,100,43 억,,810717,N,N,0,N,00,N
20240802,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2765,-50,5,-1.78,147594720,53527,138.72,2785,2800,2745,3655,1975,2815,2757.39,1.85,0,-2372,2838,2826,2808,2796,2778,2832,2802,44,840,100,2080,5,1,43800000,1211,8.11,0.89,12,0.12,341.00,3110.00,3650,20240522,-24.25,2430,20230727,13.79,3650,-24.25,20240522,2620,5.53,20240411,3650,-24.25,20240522,2450,12.86,20231101,1.44,N,100700,100,43 억,,810717,N,N,0,N,00,N
20240802,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2760,-55,5,-1.95,88389250,32018,82.98,2785,2800,2750,3655,1975,2815,2760.61,1.85,0,-6726,2838,2826,2808,2796,2778,2832,2802,44,840,100,2080,5,1,43800000,1209,8.09,0.89,12,0.07,341.00,3110.00,3650,20240522,-24.38,2430,20230727,13.58,3650,-24.38,20240522,2620,5.34,20240411,3650,-24.38,20240522,2450,12.65,20231101,1.44,N,100700,100,43 억,,810717,N,N,0,N,00,N
20240802,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-40,5,-1.42,9830250,3538,9.17,2785,2785,2770,3655,1975,2815,2778.48,1.85,0,-611,2838,2826,2808,2796,2778,2832,2802,44,840,100,2080,5,1,43800000,1215,8.14,0.89,12,0.01,341.00,3110.00,3650,20240522,-23.97,2430,20230727,14.20,3650,-23.97,20240522,2620,5.92,20240411,3650,-23.97,20240522,2450,13.27,20231101,1.44,N,100700,100,43 억,,810717,N,N,0,N,00,N
20240801,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,5,2,0.18,106430310,37967,82.79,2810,2820,2790,3650,1970,2810,2803.21,1.83,0,8643,2836,2822,2796,2782,2756,2830,2790,44,840,100,2070,5,1,43800000,1233,8.26,0.91,12,0.09,341.00,3110.00,3650,20240522,-22.88,2430,20230727,15.84,3650,-22.88,20240522,2620,7.44,20240411,3650,-22.88,20240522,2450,14.90,20231101,1.45,N,100700,100,43 억,,802200,N,N,0,N,00,N
20240801,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-5,5,-0.18,94675225,33787,73.67,2810,2820,2790,3650,1970,2810,2802.12,1.83,0,9304,2836,2822,2796,2782,2756,2830,2790,44,840,100,2070,5,1,43800000,1229,8.23,0.90,12,0.08,341.00,3110.00,3650,20240522,-23.15,2430,20230727,15.43,3650,-23.15,20240522,2620,7.06,20240411,3650,-23.15,20240522,2450,14.49,20231101,1.45,N,100700,100,43 억,,802200,N,N,0,N,00,N
20240801,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-10,5,-0.36,78799135,28120,61.32,2810,2820,2790,3650,1970,2810,2802.25,1.83,0,9842,2836,2822,2796,2782,2756,2830,2790,44,840,100,2070,5,1,43800000,1226,8.21,0.90,12,0.06,341.00,3110.00,3650,20240522,-23.29,2430,20230727,15.23,3650,-23.29,20240522,2620,6.87,20240411,3650,-23.29,20240522,2450,14.29,20231101,1.45,N,100700,100,43 억,,802200,N,N,0,N,00,N
20240801,130627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-10,5,-0.36,58722820,20952,45.69,2810,2820,2790,3650,1970,2810,2802.73,1.83,0,6838,2836,2822,2796,2782,2756,2830,2790,44,840,100,2070,5,1,43800000,1226,8.21,0.90,12,0.05,341.00,3110.00,3650,20240522,-23.29,2430,20230727,15.23,3650,-23.29,20240522,2620,6.87,20240411,3650,-23.29,20240522,2450,14.29,20231101,1.45,N,100700,100,43 억,,802200,N,N,0,N,00,N
20240801,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,0,3,0.00,37376600,13330,29.07,2810,2820,2790,3650,1970,2810,2803.95,1.83,0,4904,2836,2822,2796,2782,2756,2830,2790,44,840,100,2070,5,1,43800000,1231,8.24,0.90,12,0.03,341.00,3110.00,3650,20240522,-23.01,2430,20230727,15.64,3650,-23.01,20240522,2620,7.25,20240411,3650,-23.01,20240522,2450,14.69,20231101,1.45,N,100700,100,43 억,,802200,N,N,0,N,00,N
20240801,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-10,5,-0.36,31490520,11229,24.48,2810,2820,2790,3650,1970,2810,2804.39,1.83,0,3924,2836,2822,2796,2782,2756,2830,2790,44,840,100,2070,5,1,43800000,1226,8.21,0.90,12,0.03,341.00,3110.00,3650,20240522,-23.29,2430,20230727,15.23,3650,-23.29,20240522,2620,6.87,20240411,3650,-23.29,20240522,2450,14.29,20231101,1.45,N,100700,100,43 억,,802200,N,N,0,N,00,N
20240801,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2805,-5,5,-0.18,21505725,7656,16.69,2810,2820,2795,3650,1970,2810,2809.00,1.83,0,3816,2836,2822,2796,2782,2756,2830,2790,44,840,100,2070,5,1,43800000,1229,8.23,0.90,12,0.02,341.00,3110.00,3650,20240522,-23.15,2430,20230727,15.43,3650,-23.15,20240522,2620,7.06,20240411,3650,-23.15,20240522,2450,14.49,20231101,1.45,N,100700,100,43 억,,802200,N,N,0,N,00,N
20240801,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-10,5,-0.36,687410,245,0.53,2810,2810,2800,3650,1970,2810,2805.76,1.83,0,-99,2836,2822,2796,2782,2756,2830,2790,44,840,100,2070,5,1,43800000,1226,8.21,0.90,12,0.00,341.00,3110.00,3650,20240522,-23.29,2430,20230727,15.23,3650,-23.29,20240522,2620,6.87,20240411,3650,-23.29,20240522,2450,14.29,20231101,1.45,N,100700,100,43 억,,802200,N,N,0,N,00,N