KissMeData/196300/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
20240830,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12300,100,2,0.82,398133980,32400,21.92,12180,12690,12000,15860,8540,12200,12288.09,1.10,0,-3696,13946,13072,12316,11442,10686,13510,11880,30,3660,500,8290,10,1,6003387,738,-8.03,6.94,12,0.54,-1531.00,1772.00,23650,20230901,-47.99,9000,20240805,36.67,19000,-35.26,20240131,9000,36.67,20240805,23650,-47.99,20230901,9000,36.67,20240805,0.10,N,196300,500,30 억,,65933,N,N,0,N,00,N
20240830,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12330,130,2,1.07,385676810,31386,21.23,12180,12690,12000,15860,8540,12200,12288.18,1.10,0,-3374,13946,13072,12316,11442,10686,13510,11880,30,3660,500,8290,10,1,6003387,740,-8.05,6.96,12,0.52,-1531.00,1772.00,23650,20230901,-47.86,9000,20240805,37.00,19000,-35.11,20240131,9000,37.00,20240805,23650,-47.86,20230901,9000,37.00,20240805,0.10,N,196300,500,30 억,,65933,N,N,0,N,00,N
20240830,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,-60,5,-0.49,344108420,27965,18.92,12180,12690,12030,15860,8540,12200,12304.97,1.10,0,-2742,13946,13072,12316,11442,10686,13510,11880,30,3660,500,8290,10,1,6003387,729,-7.93,6.85,12,0.47,-1531.00,1772.00,23650,20230901,-48.67,9000,20240805,34.89,19000,-36.11,20240131,9000,34.89,20240805,23650,-48.67,20230901,9000,34.89,20240805,0.10,N,196300,500,30 억,,65933,N,N,0,N,00,N
20240830,130923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12190,-10,5,-0.08,291855240,23652,16.00,12180,12690,12090,15860,8540,12200,12339.56,1.10,0,-1331,13946,13072,12316,11442,10686,13510,11880,30,3660,500,8290,10,1,6003387,732,-7.96,6.88,12,0.39,-1531.00,1772.00,23650,20230901,-48.46,9000,20240805,35.44,19000,-35.84,20240131,9000,35.44,20240805,23650,-48.46,20230901,9000,35.44,20240805,0.10,N,196300,500,30 억,,65933,N,N,0,N,00,N
20240830,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12190,-10,5,-0.08,273817010,22173,15.00,12180,12690,12090,15860,8540,12200,12349.12,1.10,0,-711,13946,13072,12316,11442,10686,13510,11880,30,3660,500,8290,10,1,6003387,732,-7.96,6.88,12,0.37,-1531.00,1772.00,23650,20230901,-48.46,9000,20240805,35.44,19000,-35.84,20240131,9000,35.44,20240805,23650,-48.46,20230901,9000,35.44,20240805,0.10,N,196300,500,30 억,,65933,N,N,0,N,00,N
20240830,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12350,150,2,1.23,255373530,20669,13.98,12180,12690,12090,15860,8540,12200,12355.39,1.10,0,193,13946,13072,12316,11442,10686,13510,11880,30,3660,500,8290,10,1,6003387,741,-8.07,6.97,12,0.34,-1531.00,1772.00,23650,20230901,-47.78,9000,20240805,37.22,19000,-35.00,20240131,9000,37.22,20240805,23650,-47.78,20230901,9000,37.22,20240805,0.10,N,196300,500,30 억,,65933,N,N,0,N,00,N
20240830,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12450,250,2,2.05,195138830,15839,10.71,12180,12480,12090,15860,8540,12200,12320.15,1.10,0,2218,13946,13072,12316,11442,10686,13510,11880,30,3660,500,8290,10,1,6003387,747,-8.13,7.03,12,0.26,-1531.00,1772.00,23650,20230901,-47.36,9000,20240805,38.33,19000,-34.47,20240131,9000,38.33,20240805,23650,-47.36,20230901,9000,38.33,20240805,0.10,N,196300,500,30 억,,65933,N,N,0,N,00,N
20240830,090933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12350,150,2,1.23,23783730,1948,1.32,12180,12450,12090,15860,8540,12200,12209.31,1.10,0,-267,13946,13072,12316,11442,10686,13510,11880,30,3660,500,8290,10,1,6003387,741,-8.07,6.97,12,0.03,-1531.00,1772.00,23650,20230901,-47.78,9000,20240805,37.22,19000,-35.00,20240131,9000,37.22,20240805,23650,-47.78,20230901,9000,37.22,20240805,0.10,N,196300,500,30 억,,65933,N,N,0,N,00,N
20240829,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12200,640,2,5.54,1837877810,147590,2545.09,12000,13190,11560,15020,8100,11560,12452.97,0.91,0,13277,11726,11642,11536,11452,11346,11590,11400,30,3460,500,7860,10,1,6003387,732,-7.97,6.88,12,2.46,-1531.00,1772.00,23650,20230901,-48.41,9000,20240805,35.56,19000,-35.79,20240131,9000,35.56,20240805,23650,-48.41,20230901,9000,35.56,20240805,0.10,N,196300,500,30 억,,54870,N,N,0,N,00,N
20240829,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,580,2,5.02,1809438640,145253,2504.79,12000,13190,11560,15020,8100,11560,12457.15,0.91,0,14174,11726,11642,11536,11452,11346,11590,11400,30,3460,500,7860,10,1,6003387,729,-7.93,6.85,12,2.42,-1531.00,1772.00,23650,20230901,-48.67,9000,20240805,34.89,19000,-36.11,20240131,9000,34.89,20240805,23650,-48.67,20230901,9000,34.89,20240805,0.10,N,196300,500,30 억,,54870,N,N,0,N,00,N
20240829,140942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12210,650,2,5.62,1769019860,141925,2447.40,12000,13190,11560,15020,8100,11560,12464.47,0.91,0,14539,11726,11642,11536,11452,11346,11590,11400,30,3460,500,7860,10,1,6003387,733,-7.98,6.89,12,2.36,-1531.00,1772.00,23650,20230901,-48.37,9000,20240805,35.67,19000,-35.74,20240131,9000,35.67,20240805,23650,-48.37,20230901,9000,35.67,20240805,0.10,N,196300,500,30 억,,54870,N,N,0,N,00,N
20240829,130945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12460,900,2,7.79,1457606180,116597,2010.64,12000,13190,11560,15020,8100,11560,12501.23,0.91,0,4458,11726,11642,11536,11452,11346,11590,11400,30,3460,500,7860,10,1,6003387,748,-8.14,7.03,12,1.94,-1531.00,1772.00,23650,20230901,-47.32,9000,20240805,38.44,19000,-34.42,20240131,9000,38.44,20240805,23650,-47.32,20230901,9000,38.44,20240805,0.10,N,196300,500,30 억,,54870,N,N,0,N,00,N
20240829,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12160,600,2,5.19,1401878390,112080,1932.75,12000,13190,11560,15020,8100,11560,12507.84,0.91,0,5092,11726,11642,11536,11452,11346,11590,11400,30,3460,500,7860,10,1,6003387,730,-7.94,6.86,12,1.87,-1531.00,1772.00,23650,20230901,-48.58,9000,20240805,35.11,19000,-36.00,20240131,9000,35.11,20240805,23650,-48.58,20230901,9000,35.11,20240805,0.10,N,196300,500,30 억,,54870,N,N,0,N,00,N
20240829,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12300,740,2,6.40,1142500850,91101,1570.98,12000,13190,11560,15020,8100,11560,12541.04,0.91,0,6751,11726,11642,11536,11452,11346,11590,11400,30,3460,500,7860,10,1,6003387,738,-8.03,6.94,12,1.52,-1531.00,1772.00,23650,20230901,-47.99,9000,20240805,36.67,19000,-35.26,20240131,9000,36.67,20240805,23650,-47.99,20230901,9000,36.67,20240805,0.10,N,196300,500,30 억,,54870,N,N,0,N,00,N
20240829,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12630,1070,2,9.26,605254950,48502,836.39,12000,13190,11560,15020,8100,11560,12478.97,0.91,0,2379,11726,11642,11536,11452,11346,11590,11400,30,3460,500,7860,10,1,6003387,758,-8.25,7.13,12,0.81,-1531.00,1772.00,23650,20230901,-46.60,9000,20240805,40.33,19000,-33.53,20240131,9000,40.33,20240805,23650,-46.60,20230901,9000,40.33,20240805,0.10,N,196300,500,30 억,,54870,N,N,0,N,00,N
20240829,090941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11630,70,2,0.61,26591900,2272,39.18,12000,12000,11560,15020,8100,11560,11704.18,0.91,0,-36,11726,11642,11536,11452,11346,11590,11400,30,3460,500,7860,10,1,6003387,698,-7.60,6.56,12,0.04,-1531.00,1772.00,23650,20230901,-50.82,9000,20240805,29.22,19000,-38.79,20240131,9000,29.22,20240805,23650,-50.82,20230901,9000,29.22,20240805,0.10,N,196300,500,30 억,,54870,N,N,0,N,00,N
20240828,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11560,-30,5,-0.26,63037140,5476,70.06,11620,11620,11430,15060,8120,11590,11511.53,0.92,0,-150,11896,11742,11546,11392,11196,11820,11470,30,3470,500,7880,10,1,6003387,694,-7.55,6.52,12,0.09,-1531.00,1772.00,23650,20230901,-51.12,9000,20240805,28.44,19000,-39.16,20240131,9000,28.44,20240805,23650,-51.12,20230901,9000,28.44,20240805,0.10,N,196300,500,30 억,,55020,N,N,0,N,00,N
20240828,150917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11520,-70,5,-0.60,60600500,5265,67.36,11620,11620,11430,15060,8120,11590,11510.07,0.92,0,-116,11896,11742,11546,11392,11196,11820,11470,30,3470,500,7880,10,1,6003387,692,-7.52,6.50,12,0.09,-1531.00,1772.00,23650,20230901,-51.29,9000,20240805,28.00,19000,-39.37,20240131,9000,28.00,20240805,23650,-51.29,20230901,9000,28.00,20240805,0.10,N,196300,500,30 억,,55020,N,N,0,N,00,N
20240828,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,-40,5,-0.35,51397900,4464,57.11,11620,11620,11430,15060,8120,11590,11513.87,0.92,0,-168,11896,11742,11546,11392,11196,11820,11470,30,3470,500,7880,10,1,6003387,693,-7.54,6.52,12,0.07,-1531.00,1772.00,23650,20230901,-51.16,9000,20240805,28.33,19000,-39.21,20240131,9000,28.33,20240805,23650,-51.16,20230901,9000,28.33,20240805,0.10,N,196300,500,30 억,,55020,N,N,0,N,00,N
20240828,130916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11520,-70,5,-0.60,50288810,4368,55.89,11620,11620,11430,15060,8120,11590,11513.01,0.92,0,-169,11896,11742,11546,11392,11196,11820,11470,30,3470,500,7880,10,1,6003387,692,-7.52,6.50,12,0.07,-1531.00,1772.00,23650,20230901,-51.29,9000,20240805,28.00,19000,-39.37,20240131,9000,28.00,20240805,23650,-51.29,20230901,9000,28.00,20240805,0.10,N,196300,500,30 억,,55020,N,N,0,N,00,N
20240828,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,-120,5,-1.04,45480340,3951,50.55,11620,11620,11430,15060,8120,11590,11511.10,0.92,0,56,11896,11742,11546,11392,11196,11820,11470,30,3470,500,7880,10,1,6003387,689,-7.49,6.47,12,0.07,-1531.00,1772.00,23650,20230901,-51.50,9000,20240805,27.44,19000,-39.63,20240131,9000,27.44,20240805,23650,-51.50,20230901,9000,27.44,20240805,0.10,N,196300,500,30 억,,55020,N,N,0,N,00,N
20240828,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,0,3,0.00,18914430,1637,20.94,11620,11620,11500,15060,8120,11590,11554.32,0.92,0,-278,11896,11742,11546,11392,11196,11820,11470,30,3470,500,7880,10,1,6003387,696,-7.57,6.54,12,0.03,-1531.00,1772.00,23650,20230901,-50.99,9000,20240805,28.78,19000,-39.00,20240131,9000,28.78,20240805,23650,-50.99,20230901,9000,28.78,20240805,0.10,N,196300,500,30 억,,55020,N,N,0,N,00,N
20240828,100943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11530,-60,5,-0.52,10352090,894,11.44,11620,11620,11530,15060,8120,11590,11579.52,0.92,0,-129,11896,11742,11546,11392,11196,11820,11470,30,3470,500,7880,10,1,6003387,692,-7.53,6.51,12,0.01,-1531.00,1772.00,23650,20230901,-51.25,9000,20240805,28.11,19000,-39.32,20240131,9000,28.11,20240805,23650,-51.25,20230901,9000,28.11,20240805,0.10,N,196300,500,30 억,,55020,N,N,0,N,00,N
20240828,090930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,30,2,0.26,3055730,263,3.36,11620,11620,11610,15060,8120,11590,11618.75,0.92,0,-35,11896,11742,11546,11392,11196,11820,11470,30,3470,500,7880,10,1,6003387,698,-7.59,6.56,12,0.00,-1531.00,1772.00,23650,20230901,-50.87,9000,20240805,29.11,19000,-38.84,20240131,9000,29.11,20240805,23650,-50.87,20230901,9000,29.11,20240805,0.10,N,196300,500,30 억,,55020,N,N,0,N,00,N
20240827,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,90,2,0.78,89820750,7810,129.58,11500,11700,11350,14950,8050,11500,11500.74,0.92,0,-316,11833,11666,11333,11166,10833,11750,11250,30,3450,500,7820,10,1,6003387,696,-7.57,6.54,12,0.13,-1531.00,1772.00,23650,20230901,-50.99,9000,20240805,28.78,19000,-39.00,20240131,9000,28.78,20240805,23650,-50.99,20230901,9000,28.78,20240805,0.10,N,196300,500,30 억,,55332,N,N,0,N,00,N
20240827,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11460,-40,5,-0.35,85892200,7470,123.94,11500,11700,11350,14950,8050,11500,11498.29,0.92,0,-295,11833,11666,11333,11166,10833,11750,11250,30,3450,500,7820,10,1,6003387,688,-7.49,6.47,12,0.12,-1531.00,1772.00,23650,20230901,-51.54,9000,20240805,27.33,19000,-39.68,20240131,9000,27.33,20240805,23650,-51.54,20230901,9000,27.33,20240805,0.10,N,196300,500,30 억,,55332,N,N,0,N,00,N
20240827,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,50,2,0.43,47647550,4136,68.62,11500,11700,11370,14950,8050,11500,11520.20,0.92,0,-523,11833,11666,11333,11166,10833,11750,11250,30,3450,500,7820,10,1,6003387,693,-7.54,6.52,12,0.07,-1531.00,1772.00,23650,20230901,-51.16,9000,20240805,28.33,19000,-39.21,20240131,9000,28.33,20240805,23650,-51.16,20230901,9000,28.33,20240805,0.10,N,196300,500,30 억,,55332,N,N,0,N,00,N
20240827,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11530,30,2,0.26,47081500,4087,67.81,11500,11700,11370,14950,8050,11500,11519.82,0.92,0,-481,11833,11666,11333,11166,10833,11750,11250,30,3450,500,7820,10,1,6003387,692,-7.53,6.51,12,0.07,-1531.00,1772.00,23650,20230901,-51.25,9000,20240805,28.11,19000,-39.32,20240131,9000,28.11,20240805,23650,-51.25,20230901,9000,28.11,20240805,0.10,N,196300,500,30 억,,55332,N,N,0,N,00,N
20240827,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11520,20,2,0.17,26822890,2330,38.66,11500,11700,11370,14950,8050,11500,11511.97,0.92,0,-585,11833,11666,11333,11166,10833,11750,11250,30,3450,500,7820,10,1,6003387,692,-7.52,6.50,12,0.04,-1531.00,1772.00,23650,20230901,-51.29,9000,20240805,28.00,19000,-39.37,20240131,9000,28.00,20240805,23650,-51.29,20230901,9000,28.00,20240805,0.10,N,196300,500,30 억,,55332,N,N,0,N,00,N
20240827,110918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,90,2,0.78,24905630,2164,35.91,11500,11700,11370,14950,8050,11500,11509.07,0.92,0,-534,11833,11666,11333,11166,10833,11750,11250,30,3450,500,7820,10,1,6003387,696,-7.57,6.54,12,0.04,-1531.00,1772.00,23650,20230901,-50.99,9000,20240805,28.78,19000,-39.00,20240131,9000,28.78,20240805,23650,-50.99,20230901,9000,28.78,20240805,0.10,N,196300,500,30 억,,55332,N,N,0,N,00,N
20240827,100917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,120,2,1.04,19625000,1711,28.39,11500,11700,11370,14950,8050,11500,11469.90,0.92,0,-261,11833,11666,11333,11166,10833,11750,11250,30,3450,500,7820,10,1,6003387,698,-7.59,6.56,12,0.03,-1531.00,1772.00,23650,20230901,-50.87,9000,20240805,29.11,19000,-38.84,20240131,9000,29.11,20240805,23650,-50.87,20230901,9000,29.11,20240805,0.10,N,196300,500,30 억,,55332,N,N,0,N,00,N
20240827,090917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,-80,5,-0.70,5352770,467,7.75,11500,11590,11420,14950,8050,11500,11462.03,0.92,0,-323,11833,11666,11333,11166,10833,11750,11250,30,3450,500,7820,10,1,6003387,686,-7.46,6.44,12,0.01,-1531.00,1772.00,23650,20230901,-51.71,9000,20240805,26.89,19000,-39.89,20240131,9000,26.89,20240805,23650,-51.71,20230901,9000,26.89,20240805,0.10,N,196300,500,30 억,,55332,N,N,0,N,00,N
20240826,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11500,500,2,4.55,67417070,5994,48.37,11000,11500,11000,14300,7700,11000,11246.16,0.94,0,-998,11453,11226,11013,10786,10573,11220,10780,30,3300,500,7480,10,1,6003387,690,-7.51,6.49,12,0.10,-1531.00,1772.00,23650,20230901,-51.37,9000,20240805,27.78,19000,-39.47,20240131,9000,27.78,20240805,23650,-51.37,20230901,9000,27.78,20240805,0.10,N,196300,500,30 억,,56353,N,N,0,N,00,N
20240826,150911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11330,330,2,3.00,58572380,5218,42.10,11000,11340,11000,14300,7700,11000,11225.06,0.94,0,-1425,11453,11226,11013,10786,10573,11220,10780,30,3300,500,7480,10,1,6003387,680,-7.40,6.39,12,0.09,-1531.00,1772.00,23650,20230901,-52.09,9000,20240805,25.89,19000,-40.37,20240131,9000,25.89,20240805,23650,-52.09,20230901,9000,25.89,20240805,0.10,N,196300,500,30 억,,56353,N,N,0,N,00,N
20240826,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11300,300,2,2.73,52333550,4667,37.66,11000,11340,11000,14300,7700,11000,11213.53,0.94,0,-1354,11453,11226,11013,10786,10573,11220,10780,30,3300,500,7480,10,1,6003387,678,-7.38,6.38,12,0.08,-1531.00,1772.00,23650,20230901,-52.22,9000,20240805,25.56,19000,-40.53,20240131,9000,25.56,20240805,23650,-52.22,20230901,9000,25.56,20240805,0.10,N,196300,500,30 억,,56353,N,N,0,N,00,N
20240826,130915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11220,220,2,2.00,44178720,3945,31.83,11000,11340,11000,14300,7700,11000,11198.66,0.94,0,-1250,11453,11226,11013,10786,10573,11220,10780,30,3300,500,7480,10,1,6003387,674,-7.33,6.33,12,0.07,-1531.00,1772.00,23650,20230901,-52.56,9000,20240805,24.67,19000,-40.95,20240131,9000,24.67,20240805,23650,-52.56,20230901,9000,24.67,20240805,0.10,N,196300,500,30 억,,56353,N,N,0,N,00,N
20240826,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,250,2,2.27,39595290,3538,28.55,11000,11340,11000,14300,7700,11000,11191.43,0.94,0,-1335,11453,11226,11013,10786,10573,11220,10780,30,3300,500,7480,10,1,6003387,675,-7.35,6.35,12,0.06,-1531.00,1772.00,23650,20230901,-52.43,9000,20240805,25.00,19000,-40.79,20240131,9000,25.00,20240805,23650,-52.43,20230901,9000,25.00,20240805,0.10,N,196300,500,30 억,,56353,N,N,0,N,00,N
20240826,110913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11220,220,2,2.00,36171120,3233,26.09,11000,11340,11000,14300,7700,11000,11188.10,0.94,0,-1339,11453,11226,11013,10786,10573,11220,10780,30,3300,500,7480,10,1,6003387,674,-7.33,6.33,12,0.05,-1531.00,1772.00,23650,20230901,-52.56,9000,20240805,24.67,19000,-40.95,20240131,9000,24.67,20240805,23650,-52.56,20230901,9000,24.67,20240805,0.10,N,196300,500,30 억,,56353,N,N,0,N,00,N
20240826,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11260,260,2,2.36,30525650,2729,22.02,11000,11340,11000,14300,7700,11000,11185.65,0.94,0,-1237,11453,11226,11013,10786,10573,11220,10780,30,3300,500,7480,10,1,6003387,676,-7.35,6.35,12,0.05,-1531.00,1772.00,23650,20230901,-52.39,9000,20240805,25.11,19000,-40.74,20240131,9000,25.11,20240805,23650,-52.39,20230901,9000,25.11,20240805,0.10,N,196300,500,30 억,,56353,N,N,0,N,00,N
20240826,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11230,230,2,2.09,11177560,1000,8.07,11000,11340,11000,14300,7700,11000,11177.56,0.94,0,-146,11453,11226,11013,10786,10573,11220,10780,30,3300,500,7480,10,1,6003387,674,-7.34,6.34,12,0.02,-1531.00,1772.00,23650,20230901,-52.52,9000,20240805,24.78,19000,-40.89,20240131,9000,24.78,20240805,23650,-52.52,20230901,9000,24.78,20240805,0.10,N,196300,500,30 억,,56353,N,N,0,N,00,N
20240823,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,0,3,0.00,135889110,12393,59.29,11000,11240,10800,14300,7700,11000,10964.99,0.98,0,-2380,11626,11312,11076,10762,10526,11195,10645,30,3300,500,7480,10,1,6003387,660,-7.18,6.21,12,0.21,-1531.00,1772.00,23650,20230901,-53.49,9000,20240805,22.22,19000,-42.11,20240131,9000,22.22,20240805,23650,-53.49,20230901,9000,22.22,20240805,0.10,N,196300,500,30 억,,58728,N,N,0,N,00,N
20240823,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11040,40,2,0.36,128095570,11686,55.91,11000,11240,10800,14300,7700,11000,10961.46,0.98,0,-2380,11626,11312,11076,10762,10526,11195,10645,30,3300,500,7480,10,1,6003387,663,-7.21,6.23,12,0.19,-1531.00,1772.00,23650,20230901,-53.32,9000,20240805,22.67,19000,-41.89,20240131,9000,22.67,20240805,23650,-53.32,20230901,9000,22.67,20240805,0.10,N,196300,500,30 억,,58728,N,N,0,N,00,N
20240823,140912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11120,120,2,1.09,109206920,9994,47.81,11000,11200,10800,14300,7700,11000,10927.25,0.98,0,-1868,11626,11312,11076,10762,10526,11195,10645,30,3300,500,7480,10,1,6003387,668,-7.26,6.28,12,0.17,-1531.00,1772.00,23650,20230901,-52.98,9000,20240805,23.56,19000,-41.47,20240131,9000,23.56,20240805,23650,-52.98,20230901,9000,23.56,20240805,0.10,N,196300,500,30 억,,58728,N,N,0,N,00,N
20240823,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10980,-20,5,-0.18,79975690,7338,35.11,11000,11200,10800,14300,7700,11000,10898.84,0.98,0,-2055,11626,11312,11076,10762,10526,11195,10645,30,3300,500,7480,10,1,6003387,659,-7.17,6.20,12,0.12,-1531.00,1772.00,23650,20230901,-53.57,9000,20240805,22.00,19000,-42.21,20240131,9000,22.00,20240805,23650,-53.57,20230901,9000,22.00,20240805,0.10,N,196300,500,30 억,,58728,N,N,0,N,00,N
20240823,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,-70,5,-0.64,61647720,5665,27.10,11000,11200,10800,14300,7700,11000,10882.21,0.98,0,-2395,11626,11312,11076,10762,10526,11195,10645,30,3300,500,7480,10,1,6003387,656,-7.14,6.17,12,0.09,-1531.00,1772.00,23650,20230901,-53.78,9000,20240805,21.44,19000,-42.47,20240131,9000,21.44,20240805,23650,-53.78,20230901,9000,21.44,20240805,0.10,N,196300,500,30 억,,58728,N,N,0,N,00,N
20240823,110908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,-100,5,-0.91,54460910,5006,23.95,11000,11200,10800,14300,7700,11000,10879.13,0.98,0,-2255,11626,11312,11076,10762,10526,11195,10645,30,3300,500,7480,10,1,6003387,654,-7.12,6.15,12,0.08,-1531.00,1772.00,23650,20230901,-53.91,9000,20240805,21.11,19000,-42.63,20240131,9000,21.11,20240805,23650,-53.91,20230901,9000,21.11,20240805,0.10,N,196300,500,30 억,,58728,N,N,0,N,00,N
20240823,100910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,0,3,0.00,18452290,1688,8.08,11000,11200,10830,14300,7700,11000,10931.45,0.98,0,-637,11626,11312,11076,10762,10526,11195,10645,30,3300,500,7480,10,1,6003387,660,-7.18,6.21,12,0.03,-1531.00,1772.00,23650,20230901,-53.49,9000,20240805,22.22,19000,-42.11,20240131,9000,22.22,20240805,23650,-53.49,20230901,9000,22.22,20240805,0.10,N,196300,500,30 억,,58728,N,N,0,N,00,N
20240823,090911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10890,-110,5,-1.00,3439280,315,1.51,11000,11000,10830,14300,7700,11000,10918.35,0.98,0,-86,11626,11312,11076,10762,10526,11195,10645,30,3300,500,7480,10,1,6003387,654,-7.11,6.15,12,0.01,-1531.00,1772.00,23650,20230901,-53.95,9000,20240805,21.00,19000,-42.68,20240131,9000,21.00,20240805,23650,-53.95,20230901,9000,21.00,20240805,0.10,N,196300,500,30 억,,58728,N,N,0,N,00,N
20240822,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,-250,5,-2.22,228330020,20761,222.69,11250,11390,10840,14620,7880,11250,10998.03,0.95,0,1856,11696,11472,11266,11042,10836,11370,10940,30,3370,500,7650,10,1,6003387,660,-7.18,6.21,12,0.35,-1531.00,1772.00,23650,20230901,-53.49,9000,20240805,22.22,19000,-42.11,20240131,9000,22.22,20240805,23650,-53.49,20230901,9000,22.22,20240805,0.10,N,196300,500,30 억,,56868,N,N,0,N,00,N
20240822,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10890,-360,5,-3.20,225696650,20521,220.11,11250,11390,10840,14620,7880,11250,10998.33,0.95,0,1972,11696,11472,11266,11042,10836,11370,10940,30,3370,500,7650,10,1,6003387,654,-7.11,6.15,12,0.34,-1531.00,1772.00,23650,20230901,-53.95,9000,20240805,21.00,19000,-42.68,20240131,9000,21.00,20240805,23650,-53.95,20230901,9000,21.00,20240805,0.10,N,196300,500,30 억,,56868,N,N,0,N,00,N
20240822,140912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10950,-300,5,-2.67,219585890,19961,214.10,11250,11390,10840,14620,7880,11250,11000.75,0.95,0,2074,11696,11472,11266,11042,10836,11370,10940,30,3370,500,7650,10,1,6003387,657,-7.15,6.18,12,0.33,-1531.00,1772.00,23650,20230901,-53.70,9000,20240805,21.67,19000,-42.37,20240131,9000,21.67,20240805,23650,-53.70,20230901,9000,21.67,20240805,0.10,N,196300,500,30 억,,56868,N,N,0,N,00,N
20240822,130912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11000,-250,5,-2.22,174061320,15782,169.28,11250,11390,10840,14620,7880,11250,11029.10,0.95,0,366,11696,11472,11266,11042,10836,11370,10940,30,3370,500,7650,10,1,6003387,660,-7.18,6.21,12,0.26,-1531.00,1772.00,23650,20230901,-53.49,9000,20240805,22.22,19000,-42.11,20240131,9000,22.22,20240805,23650,-53.49,20230901,9000,22.22,20240805,0.10,N,196300,500,30 억,,56868,N,N,0,N,00,N
20240822,120916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10940,-310,5,-2.76,146456870,13267,142.30,11250,11390,10840,14620,7880,11250,11039.19,0.95,0,905,11696,11472,11266,11042,10836,11370,10940,30,3370,500,7650,10,1,6003387,657,-7.15,6.17,12,0.22,-1531.00,1772.00,23650,20230901,-53.74,9000,20240805,21.56,19000,-42.42,20240131,9000,21.56,20240805,23650,-53.74,20230901,9000,21.56,20240805,0.10,N,196300,500,30 억,,56868,N,N,0,N,00,N
20240822,110907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10960,-290,5,-2.58,141841850,12845,137.78,11250,11390,10840,14620,7880,11250,11042.57,0.95,0,1186,11696,11472,11266,11042,10836,11370,10940,30,3370,500,7650,10,1,6003387,658,-7.16,6.19,12,0.21,-1531.00,1772.00,23650,20230901,-53.66,9000,20240805,21.78,19000,-42.32,20240131,9000,21.78,20240805,23650,-53.66,20230901,9000,21.78,20240805,0.10,N,196300,500,30 억,,56868,N,N,0,N,00,N
20240822,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11060,-190,5,-1.69,132095250,11958,128.26,11250,11390,10840,14620,7880,11250,11046.60,0.95,0,1782,11696,11472,11266,11042,10836,11370,10940,30,3370,500,7650,10,1,6003387,664,-7.22,6.24,12,0.20,-1531.00,1772.00,23650,20230901,-53.23,9000,20240805,22.89,19000,-41.79,20240131,9000,22.89,20240805,23650,-53.23,20230901,9000,22.89,20240805,0.10,N,196300,500,30 억,,56868,N,N,0,N,00,N
20240822,090908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,0,3,0.00,2193890,195,2.09,11250,11390,11250,14620,7880,11250,11250.72,0.95,0,5,11696,11472,11266,11042,10836,11370,10940,30,3370,500,7650,10,1,6003387,675,-7.35,6.35,12,0.00,-1531.00,1772.00,23650,20230901,-52.43,9000,20240805,25.00,19000,-40.79,20240131,9000,25.00,20240805,23650,-52.43,20230901,9000,25.00,20240805,0.10,N,196300,500,30 억,,56868,N,N,0,N,00,N
20240821,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,-90,5,-0.79,103734430,9323,145.26,11480,11490,11060,14740,7940,11340,11126.72,0.97,0,-1069,11613,11476,11393,11256,11173,11435,11215,30,3400,500,7710,10,1,6003387,675,-7.35,6.35,12,0.16,-1531.00,1772.00,23650,20230901,-52.43,9000,20240805,25.00,19000,-40.79,20240131,9000,25.00,20240805,23650,-52.43,20230901,9000,25.00,20240805,0.10,N,196300,500,30 억,,57937,N,N,0,N,00,N
20240821,150915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11320,-20,5,-0.18,94931080,8539,133.05,11480,11490,11060,14740,7940,11340,11117.35,0.97,0,-927,11613,11476,11393,11256,11173,11435,11215,30,3400,500,7710,10,1,6003387,680,-7.39,6.39,12,0.14,-1531.00,1772.00,23650,20230901,-52.14,9000,20240805,25.78,19000,-40.42,20240131,9000,25.78,20240805,23650,-52.14,20230901,9000,25.78,20240805,0.10,N,196300,500,30 억,,57937,N,N,0,N,00,N
20240821,140911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,-160,5,-1.41,90501030,8145,126.91,11480,11490,11060,14740,7940,11340,11111.24,0.97,0,-850,11613,11476,11393,11256,11173,11435,11215,30,3400,500,7710,10,1,6003387,671,-7.30,6.31,12,0.14,-1531.00,1772.00,23650,20230901,-52.73,9000,20240805,24.22,19000,-41.16,20240131,9000,24.22,20240805,23650,-52.73,20230901,9000,24.22,20240805,0.10,N,196300,500,30 억,,57937,N,N,0,N,00,N
20240821,130916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11200,-140,5,-1.23,80182760,7217,112.45,11480,11490,11060,14740,7940,11340,11110.26,0.97,0,-841,11613,11476,11393,11256,11173,11435,11215,30,3400,500,7710,10,1,6003387,672,-7.32,6.32,12,0.12,-1531.00,1772.00,23650,20230901,-52.64,9000,20240805,24.44,19000,-41.05,20240131,9000,24.44,20240805,23650,-52.64,20230901,9000,24.44,20240805,0.10,N,196300,500,30 억,,57937,N,N,0,N,00,N
20240821,120916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,-240,5,-2.12,75504850,6799,105.94,11480,11490,11060,14740,7940,11340,11105.29,0.97,0,-651,11613,11476,11393,11256,11173,11435,11215,30,3400,500,7710,10,1,6003387,666,-7.25,6.26,12,0.11,-1531.00,1772.00,23650,20230901,-53.07,9000,20240805,23.33,19000,-41.58,20240131,9000,23.33,20240805,23650,-53.07,20230901,9000,23.33,20240805,0.10,N,196300,500,30 억,,57937,N,N,0,N,00,N
20240821,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,-240,5,-2.12,43735010,3929,61.22,11480,11490,11060,14740,7940,11340,11131.33,0.97,0,-718,11613,11476,11393,11256,11173,11435,11215,30,3400,500,7710,10,1,6003387,666,-7.25,6.26,12,0.07,-1531.00,1772.00,23650,20230901,-53.07,9000,20240805,23.33,19000,-41.58,20240131,9000,23.33,20240805,23650,-53.07,20230901,9000,23.33,20240805,0.10,N,196300,500,30 억,,57937,N,N,0,N,00,N
20240821,100916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11090,-250,5,-2.20,19742600,1764,27.49,11480,11490,11090,14740,7940,11340,11191.95,0.97,0,-685,11613,11476,11393,11256,11173,11435,11215,30,3400,500,7710,10,1,6003387,666,-7.24,6.26,12,0.03,-1531.00,1772.00,23650,20230901,-53.11,9000,20240805,23.22,19000,-41.63,20240131,9000,23.22,20240805,23650,-53.11,20230901,9000,23.22,20240805,0.10,N,196300,500,30 억,,57937,N,N,0,N,00,N
20240821,090907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11330,-10,5,-0.09,697790,61,0.95,11480,11490,11300,14740,7940,11340,11439.18,0.97,0,-44,11613,11476,11393,11256,11173,11435,11215,30,3400,500,7710,10,1,6003387,680,-7.40,6.39,12,0.00,-1531.00,1772.00,23650,20230901,-52.09,9000,20240805,25.89,19000,-40.37,20240131,9000,25.89,20240805,23650,-52.09,20230901,9000,25.89,20240805,0.10,N,196300,500,30 억,,57937,N,N,0,N,00,N
20240820,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11340,-80,5,-0.70,73094440,6418,41.59,11530,11530,11310,14840,8000,11420,11388.97,0.96,0,138,11920,11670,11480,11230,11040,11575,11135,30,3420,500,7760,10,1,6003387,681,-7.41,6.40,12,0.11,-1531.00,1772.00,23650,20230901,-52.05,9000,20240805,26.00,19000,-40.32,20240131,9000,26.00,20240805,23650,-52.05,20230901,9000,26.00,20240805,0.10,N,196300,500,30 억,,57799,N,N,0,N,00,N
20240820,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11360,-60,5,-0.53,70416880,6182,40.06,11530,11530,11310,14840,8000,11420,11390.63,0.96,0,55,11920,11670,11480,11230,11040,11575,11135,30,3420,500,7760,10,1,6003387,682,-7.42,6.41,12,0.10,-1531.00,1772.00,23650,20230901,-51.97,9000,20240805,26.22,19000,-40.21,20240131,9000,26.22,20240805,23650,-51.97,20230901,9000,26.22,20240805,0.10,N,196300,500,30 억,,57799,N,N,0,N,00,N
20240820,140906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,-20,5,-0.18,61271490,5379,34.86,11530,11530,11310,14840,8000,11420,11390.87,0.96,0,92,11920,11670,11480,11230,11040,11575,11135,30,3420,500,7760,10,1,6003387,684,-7.45,6.43,12,0.09,-1531.00,1772.00,23650,20230901,-51.80,9000,20240805,26.67,19000,-40.00,20240131,9000,26.67,20240805,23650,-51.80,20230901,9000,26.67,20240805,0.10,N,196300,500,30 억,,57799,N,N,0,N,00,N
20240820,130907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,-20,5,-0.18,52069460,4572,29.63,11530,11530,11310,14840,8000,11420,11388.77,0.96,0,286,11920,11670,11480,11230,11040,11575,11135,30,3420,500,7760,10,1,6003387,684,-7.45,6.43,12,0.08,-1531.00,1772.00,23650,20230901,-51.80,9000,20240805,26.67,19000,-40.00,20240131,9000,26.67,20240805,23650,-51.80,20230901,9000,26.67,20240805,0.10,N,196300,500,30 억,,57799,N,N,0,N,00,N
20240820,120903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11440,20,2,0.18,19133180,1676,10.86,11530,11530,11370,14840,8000,11420,11415.98,0.96,0,244,11920,11670,11480,11230,11040,11575,11135,30,3420,500,7760,10,1,6003387,687,-7.47,6.46,12,0.03,-1531.00,1772.00,23650,20230901,-51.63,9000,20240805,27.11,19000,-39.79,20240131,9000,27.11,20240805,23650,-51.63,20230901,9000,27.11,20240805,0.10,N,196300,500,30 억,,57799,N,N,0,N,00,N
20240820,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11430,10,2,0.09,18278330,1601,10.37,11530,11530,11380,14840,8000,11420,11416.82,0.96,0,242,11920,11670,11480,11230,11040,11575,11135,30,3420,500,7760,10,1,6003387,686,-7.47,6.45,12,0.03,-1531.00,1772.00,23650,20230901,-51.67,9000,20240805,27.00,19000,-39.84,20240131,9000,27.00,20240805,23650,-51.67,20230901,9000,27.00,20240805,0.10,N,196300,500,30 억,,57799,N,N,0,N,00,N
20240820,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11410,-10,5,-0.09,15539520,1361,8.82,11530,11530,11380,14840,8000,11420,11417.72,0.96,0,261,11920,11670,11480,11230,11040,11575,11135,30,3420,500,7760,10,1,6003387,685,-7.45,6.44,12,0.02,-1531.00,1772.00,23650,20230901,-51.75,9000,20240805,26.78,19000,-39.95,20240131,9000,26.78,20240805,23650,-51.75,20230901,9000,26.78,20240805,0.10,N,196300,500,30 억,,57799,N,N,0,N,00,N
20240820,090901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11430,10,2,0.09,4284230,376,2.44,11530,11530,11380,14840,8000,11420,11394.23,0.96,0,-12,11920,11670,11480,11230,11040,11575,11135,30,3420,500,7760,10,1,6003387,686,-7.47,6.45,12,0.01,-1531.00,1772.00,23650,20230901,-51.67,9000,20240805,27.00,19000,-39.84,20240131,9000,27.00,20240805,23650,-51.67,20230901,9000,27.00,20240805,0.10,N,196300,500,30 억,,57799,N,N,0,N,00,N
20240819,160850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,-220,5,-1.89,178143710,15432,142.11,11600,11730,11290,15130,8150,11640,11543.78,0.97,0,-709,11866,11752,11626,11512,11386,11690,11450,30,3490,500,7910,10,1,6003387,686,-7.46,6.44,12,0.26,-1531.00,1772.00,23650,20230901,-51.71,9000,20240805,26.89,19000,-39.89,20240131,9000,26.89,20240805,23650,-51.71,20230901,9000,26.89,20240805,0.10,N,196300,500,30 억,,58447,N,N,0,N,00,N
20240819,150858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11350,-290,5,-2.49,175756560,15222,140.18,11600,11730,11290,15130,8150,11640,11546.21,0.97,0,-632,11866,11752,11626,11512,11386,11690,11450,30,3490,500,7910,10,1,6003387,681,-7.41,6.41,12,0.25,-1531.00,1772.00,23650,20230901,-52.01,9000,20240805,26.11,19000,-40.26,20240131,9000,26.11,20240805,23650,-52.01,20230901,9000,26.11,20240805,0.10,N,196300,500,30 억,,58447,N,N,0,N,00,N
20240819,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,-220,5,-1.89,150203130,12975,119.49,11600,11730,11420,15130,8150,11640,11576.34,0.97,0,235,11866,11752,11626,11512,11386,11690,11450,30,3490,500,7910,10,1,6003387,686,-7.46,6.44,12,0.22,-1531.00,1772.00,23650,20230901,-51.71,9000,20240805,26.89,19000,-39.89,20240131,9000,26.89,20240805,23650,-51.71,20230901,9000,26.89,20240805,0.10,N,196300,500,30 억,,58447,N,N,0,N,00,N
20240819,130855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11520,-120,5,-1.03,105347670,9066,83.49,11600,11730,11500,15130,8150,11640,11620.08,0.97,0,1010,11866,11752,11626,11512,11386,11690,11450,30,3490,500,7910,10,1,6003387,692,-7.52,6.50,12,0.15,-1531.00,1772.00,23650,20230901,-51.29,9000,20240805,28.00,19000,-39.37,20240131,9000,28.00,20240805,23650,-51.29,20230901,9000,28.00,20240805,0.10,N,196300,500,30 억,,58447,N,N,0,N,00,N
20240819,120855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11550,-90,5,-0.77,101065480,8694,80.06,11600,11730,11510,15130,8150,11640,11624.74,0.97,0,1284,11866,11752,11626,11512,11386,11690,11450,30,3490,500,7910,10,1,6003387,693,-7.54,6.52,12,0.14,-1531.00,1772.00,23650,20230901,-51.16,9000,20240805,28.33,19000,-39.21,20240131,9000,28.33,20240805,23650,-51.16,20230901,9000,28.33,20240805,0.10,N,196300,500,30 억,,58447,N,N,0,N,00,N
20240819,110856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11660,20,2,0.17,87187480,7499,69.06,11600,11730,11510,15130,8150,11640,11626.55,0.97,0,2247,11866,11752,11626,11512,11386,11690,11450,30,3490,500,7910,10,1,6003387,700,-7.62,6.58,12,0.12,-1531.00,1772.00,23650,20230901,-50.70,9000,20240805,29.56,19000,-38.63,20240131,9000,29.56,20240805,23650,-50.70,20230901,9000,29.56,20240805,0.10,N,196300,500,30 억,,58447,N,N,0,N,00,N
20240819,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11640,0,3,0.00,37002940,3199,29.46,11600,11640,11510,15130,8150,11640,11567.01,0.97,0,732,11866,11752,11626,11512,11386,11690,11450,30,3490,500,7910,10,1,6003387,699,-7.60,6.57,12,0.05,-1531.00,1772.00,23650,20230901,-50.78,9000,20240805,29.33,19000,-38.74,20240131,9000,29.33,20240805,23650,-50.78,20230901,9000,29.33,20240805,0.10,N,196300,500,30 억,,58447,N,N,0,N,00,N
20240819,090857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,-70,5,-0.60,3434640,298,2.74,11600,11600,11510,15130,8150,11640,11525.25,0.97,0,-155,11866,11752,11626,11512,11386,11690,11450,30,3490,500,7910,10,1,6003387,695,-7.56,6.53,12,0.00,-1531.00,1772.00,23650,20230901,-51.08,9000,20240805,28.56,19000,-39.11,20240131,9000,28.56,20240805,23650,-51.08,20230901,9000,28.56,20240805,0.10,N,196300,500,30 억,,58447,N,N,0,N,00,N
20240816,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11640,10,2,0.09,125383380,10807,182.52,11660,11740,11500,15110,8150,11630,11602.05,0.97,0,20,11756,11692,11596,11532,11436,11725,11565,30,3480,500,7900,10,1,6003387,699,-7.60,6.57,12,0.18,-1531.00,1772.00,23650,20230901,-50.78,9000,20240805,29.33,19000,-38.74,20240131,9000,29.33,20240805,23650,-50.78,20230901,9000,29.33,20240805,0.10,N,196300,500,30 억,,58427,N,N,0,N,00,N
20240816,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,-10,5,-0.09,124255890,10710,180.88,11660,11740,11500,15110,8150,11630,11601.86,0.97,0,31,11756,11692,11596,11532,11436,11725,11565,30,3480,500,7900,10,1,6003387,698,-7.59,6.56,12,0.18,-1531.00,1772.00,23650,20230901,-50.87,9000,20240805,29.11,19000,-38.84,20240131,9000,29.11,20240805,23650,-50.87,20230901,9000,29.11,20240805,0.10,N,196300,500,30 억,,58427,N,N,0,N,00,N
20240816,140855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11670,40,2,0.34,108441960,9351,157.93,11660,11740,11500,15110,8150,11630,11596.83,0.97,0,138,11756,11692,11596,11532,11436,11725,11565,30,3480,500,7900,10,1,6003387,701,-7.62,6.59,12,0.16,-1531.00,1772.00,23650,20230901,-50.66,9000,20240805,29.67,19000,-38.58,20240131,9000,29.67,20240805,23650,-50.66,20230901,9000,29.67,20240805,0.10,N,196300,500,30 억,,58427,N,N,0,N,00,N
20240816,130857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11680,50,2,0.43,104077460,8976,151.60,11660,11740,11500,15110,8150,11630,11595.08,0.97,0,148,11756,11692,11596,11532,11436,11725,11565,30,3480,500,7900,10,1,6003387,701,-7.63,6.59,12,0.15,-1531.00,1772.00,23650,20230901,-50.61,9000,20240805,29.78,19000,-38.53,20240131,9000,29.78,20240805,23650,-50.61,20230901,9000,29.78,20240805,0.10,N,196300,500,30 억,,58427,N,N,0,N,00,N
20240816,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,-30,5,-0.26,94860030,8186,138.25,11660,11740,11500,15110,8150,11630,11588.08,0.97,0,292,11756,11692,11596,11532,11436,11725,11565,30,3480,500,7900,10,1,6003387,696,-7.58,6.55,12,0.14,-1531.00,1772.00,23650,20230901,-50.95,9000,20240805,28.89,19000,-38.95,20240131,9000,28.89,20240805,23650,-50.95,20230901,9000,28.89,20240805,0.10,N,196300,500,30 억,,58427,N,N,0,N,00,N
20240816,110856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,-10,5,-0.09,90112270,7777,131.35,11660,11740,11500,15110,8150,11630,11587.02,0.97,0,606,11756,11692,11596,11532,11436,11725,11565,30,3480,500,7900,10,1,6003387,698,-7.59,6.56,12,0.13,-1531.00,1772.00,23650,20230901,-50.87,9000,20240805,29.11,19000,-38.84,20240131,9000,29.11,20240805,23650,-50.87,20230901,9000,29.11,20240805,0.10,N,196300,500,30 억,,58427,N,N,0,N,00,N
20240816,100852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11740,110,2,0.95,62375940,5383,90.91,11660,11740,11540,15110,8150,11630,11587.58,0.97,0,457,11756,11692,11596,11532,11436,11725,11565,30,3480,500,7900,10,1,6003387,705,-7.67,6.63,12,0.09,-1531.00,1772.00,23650,20230901,-50.36,9000,20240805,30.44,19000,-38.21,20240131,9000,30.44,20240805,23650,-50.36,20230901,9000,30.44,20240805,0.10,N,196300,500,30 억,,58427,N,N,0,N,00,N
20240816,090854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11650,20,2,0.17,2532400,218,3.68,11660,11670,11600,15110,8150,11630,11616.51,0.97,0,209,11756,11692,11596,11532,11436,11725,11565,30,3480,500,7900,10,1,6003387,699,-7.61,6.57,12,0.00,-1531.00,1772.00,23650,20230901,-50.74,9000,20240805,29.44,19000,-38.68,20240131,9000,29.44,20240805,23650,-50.74,20230901,9000,29.44,20240805,0.10,N,196300,500,30 억,,58427,N,N,0,N,00,N
20240814,160853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11630,30,2,0.26,68628960,5921,21.87,11600,11660,11500,15080,8120,11600,11590.77,1.00,0,-1497,12440,12020,11770,11350,11100,11895,11225,30,3480,500,7880,10,1,6003387,698,-7.60,6.56,12,0.10,-1531.00,1772.00,23650,20230901,-50.82,9000,20240805,29.22,19000,-38.79,20240131,9000,29.22,20240805,23650,-50.82,20230901,9000,29.22,20240805,0.10,N,196300,500,30 억,,59920,N,N,0,N,00,N
20240814,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11540,-60,5,-0.52,54818520,4730,17.47,11600,11660,11500,15080,8120,11600,11589.54,1.00,0,-1156,12440,12020,11770,11350,11100,11895,11225,30,3480,500,7880,10,1,6003387,693,-7.54,6.51,12,0.08,-1531.00,1772.00,23650,20230901,-51.21,9000,20240805,28.22,19000,-39.26,20240131,9000,28.22,20240805,23650,-51.21,20230901,9000,28.22,20240805,0.10,N,196300,500,30 억,,59920,N,N,0,N,00,N
20240814,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11610,10,2,0.09,40855870,3524,13.01,11600,11660,11500,15080,8120,11600,11593.61,1.00,0,-951,12440,12020,11770,11350,11100,11895,11225,30,3480,500,7880,10,1,6003387,697,-7.58,6.55,12,0.06,-1531.00,1772.00,23650,20230901,-50.91,9000,20240805,29.00,19000,-38.89,20240131,9000,29.00,20240805,23650,-50.91,20230901,9000,29.00,20240805,0.10,N,196300,500,30 억,,59920,N,N,0,N,00,N
20240814,130855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11610,10,2,0.09,36252670,3127,11.55,11600,11660,11500,15080,8120,11600,11593.43,1.00,0,-1058,12440,12020,11770,11350,11100,11895,11225,30,3480,500,7880,10,1,6003387,697,-7.58,6.55,12,0.05,-1531.00,1772.00,23650,20230901,-50.91,9000,20240805,29.00,19000,-38.89,20240131,9000,29.00,20240805,23650,-50.91,20230901,9000,29.00,20240805,0.10,N,196300,500,30 억,,59920,N,N,0,N,00,N
20240814,120851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11630,30,2,0.26,33582160,2897,10.70,11600,11660,11500,15080,8120,11600,11592.05,1.00,0,-1022,12440,12020,11770,11350,11100,11895,11225,30,3480,500,7880,10,1,6003387,698,-7.60,6.56,12,0.05,-1531.00,1772.00,23650,20230901,-50.82,9000,20240805,29.22,19000,-38.79,20240131,9000,29.22,20240805,23650,-50.82,20230901,9000,29.22,20240805,0.10,N,196300,500,30 억,,59920,N,N,0,N,00,N
20240814,110848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11580,-20,5,-0.17,30523330,2633,9.72,11600,11660,11500,15080,8120,11600,11592.61,1.00,0,-795,12440,12020,11770,11350,11100,11895,11225,30,3480,500,7880,10,1,6003387,695,-7.56,6.53,12,0.04,-1531.00,1772.00,23650,20230901,-51.04,9000,20240805,28.67,19000,-39.05,20240131,9000,28.67,20240805,23650,-51.04,20230901,9000,28.67,20240805,0.10,N,196300,500,30 억,,59920,N,N,0,N,00,N
20240814,100847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,20,2,0.17,18301420,1579,5.83,11600,11650,11500,15080,8120,11600,11590.51,1.00,0,102,12440,12020,11770,11350,11100,11895,11225,30,3480,500,7880,10,1,6003387,698,-7.59,6.56,12,0.03,-1531.00,1772.00,23650,20230901,-50.87,9000,20240805,29.11,19000,-38.84,20240131,9000,29.11,20240805,23650,-50.87,20230901,9000,29.11,20240805,0.10,N,196300,500,30 억,,59920,N,N,0,N,00,N
20240814,090919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,0,3,0.00,8220750,710,2.62,11600,11650,11500,15080,8120,11600,11578.52,1.00,0,120,12440,12020,11770,11350,11100,11895,11225,30,3480,500,7880,10,1,6003387,696,-7.58,6.55,12,0.01,-1531.00,1772.00,23650,20230901,-50.95,9000,20240805,28.89,19000,-38.95,20240131,9000,28.89,20240805,23650,-50.95,20230901,9000,28.89,20240805,0.10,N,196300,500,30 억,,59920,N,N,0,N,00,N
20240813,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,-460,5,-3.81,314723780,26979,128.58,12190,12190,11520,15670,8450,12060,11665.51,1.07,0,-4226,12520,12290,12020,11790,11520,12155,11655,30,3610,500,8200,10,1,6003387,696,-7.58,6.55,12,0.45,-1531.00,1772.00,23650,20230901,-50.95,9000,20240805,28.89,19000,-38.95,20240131,9000,28.89,20240805,23650,-50.95,20230901,9000,28.89,20240805,0.10,N,196300,500,30 억,,64142,N,N,0,N,00,N
20240813,150845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,-470,5,-3.90,309326140,26513,126.35,12190,12190,11520,15670,8450,12060,11666.96,1.07,0,-3888,12520,12290,12020,11790,11520,12155,11655,30,3610,500,8200,10,1,6003387,696,-7.57,6.54,12,0.44,-1531.00,1772.00,23650,20230901,-50.99,9000,20240805,28.78,19000,-39.00,20240131,9000,28.78,20240805,23650,-50.99,20230901,9000,28.78,20240805,0.10,N,196300,500,30 억,,64142,N,N,0,N,00,N
20240813,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,-490,5,-4.06,286359150,24526,116.89,12190,12190,11520,15670,8450,12060,11675.74,1.07,0,-2942,12520,12290,12020,11790,11520,12155,11655,30,3610,500,8200,10,1,6003387,695,-7.56,6.53,12,0.41,-1531.00,1772.00,23650,20230901,-51.08,9000,20240805,28.56,19000,-39.11,20240131,9000,28.56,20240805,23650,-51.08,20230901,9000,28.56,20240805,0.10,N,196300,500,30 억,,64142,N,N,0,N,00,N
20240813,130846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,-490,5,-4.06,276206950,23648,112.70,12190,12190,11520,15670,8450,12060,11679.93,1.07,0,-2689,12520,12290,12020,11790,11520,12155,11655,30,3610,500,8200,10,1,6003387,695,-7.56,6.53,12,0.39,-1531.00,1772.00,23650,20230901,-51.08,9000,20240805,28.56,19000,-39.11,20240131,9000,28.56,20240805,23650,-51.08,20230901,9000,28.56,20240805,0.10,N,196300,500,30 억,,64142,N,N,0,N,00,N
20240813,120840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,-470,5,-3.90,258816640,22149,105.56,12190,12190,11520,15670,8450,12060,11685.25,1.07,0,-2216,12520,12290,12020,11790,11520,12155,11655,30,3610,500,8200,10,1,6003387,696,-7.57,6.54,12,0.37,-1531.00,1772.00,23650,20230901,-50.99,9000,20240805,28.78,19000,-39.00,20240131,9000,28.78,20240805,23650,-50.99,20230901,9000,28.78,20240805,0.10,N,196300,500,30 억,,64142,N,N,0,N,00,N
20240813,110839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11740,-320,5,-2.65,126233480,10730,51.14,12190,12190,11600,15670,8450,12060,11764.54,1.07,0,-1902,12520,12290,12020,11790,11520,12155,11655,30,3610,500,8200,10,1,6003387,705,-7.67,6.63,12,0.18,-1531.00,1772.00,23650,20230901,-50.36,9000,20240805,30.44,19000,-38.21,20240131,9000,30.44,20240805,23650,-50.36,20230901,9000,30.44,20240805,0.10,N,196300,500,30 억,,64142,N,N,0,N,00,N
20240813,100841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11860,-200,5,-1.66,88229740,7509,35.79,12190,12190,11600,15670,8450,12060,11749.87,1.07,0,-830,12520,12290,12020,11790,11520,12155,11655,30,3610,500,8200,10,1,6003387,712,-7.75,6.69,12,0.13,-1531.00,1772.00,23650,20230901,-49.85,9000,20240805,31.78,19000,-37.58,20240131,9000,31.78,20240805,23650,-49.85,20230901,9000,31.78,20240805,0.10,N,196300,500,30 억,,64142,N,N,0,N,00,N
20240813,090845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11850,-210,5,-1.74,6609600,551,2.63,12190,12190,11850,15670,8450,12060,11995.64,1.07,0,-463,12520,12290,12020,11790,11520,12155,11655,30,3610,500,8200,10,1,6003387,711,-7.74,6.69,12,0.01,-1531.00,1772.00,23650,20230901,-49.89,9000,20240805,31.67,19000,-37.63,20240131,9000,31.67,20240805,23650,-49.89,20230901,9000,31.67,20240805,0.10,N,196300,500,30 억,,64142,N,N,0,N,00,N
20240812,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12060,10,2,0.08,242986890,20252,68.08,12200,12250,11750,15660,8440,12050,11998.16,1.14,0,-4259,12930,12490,11950,11510,10970,12710,11730,30,3610,500,8190,10,1,6003387,724,-7.88,6.81,12,0.34,-1531.00,1772.00,23650,20230901,-49.01,9000,20240805,34.00,19000,-36.53,20240131,9000,34.00,20240805,23650,-49.01,20230901,9000,34.00,20240805,0.10,N,196300,500,30 억,,68401,N,N,0,N,00,N
20240812,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12020,-30,5,-0.25,230176940,19186,64.49,12200,12250,11750,15660,8440,12050,11997.13,1.14,0,-4013,12930,12490,11950,11510,10970,12710,11730,30,3610,500,8190,10,1,6003387,722,-7.85,6.78,12,0.32,-1531.00,1772.00,23650,20230901,-49.18,9000,20240805,33.56,19000,-36.74,20240131,9000,33.56,20240805,23650,-49.18,20230901,9000,33.56,20240805,0.10,N,196300,500,30 억,,68401,N,N,0,N,00,N
20240812,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12090,40,2,0.33,224350060,18702,62.87,12200,12250,11750,15660,8440,12050,11996.05,1.14,0,-3736,12930,12490,11950,11510,10970,12710,11730,30,3610,500,8190,10,1,6003387,726,-7.90,6.82,12,0.31,-1531.00,1772.00,23650,20230901,-48.88,9000,20240805,34.33,19000,-36.37,20240131,9000,34.33,20240805,23650,-48.88,20230901,9000,34.33,20240805,0.10,N,196300,500,30 억,,68401,N,N,0,N,00,N
20240812,130831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12070,20,2,0.17,183543170,15325,51.51,12200,12250,11750,15660,8440,12050,11976.72,1.14,0,-3859,12930,12490,11950,11510,10970,12710,11730,30,3610,500,8190,10,1,6003387,725,-7.88,6.81,12,0.26,-1531.00,1772.00,23650,20230901,-48.96,9000,20240805,34.11,19000,-36.47,20240131,9000,34.11,20240805,23650,-48.96,20230901,9000,34.11,20240805,0.10,N,196300,500,30 억,,68401,N,N,0,N,00,N
20240812,120832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12050,0,3,0.00,168159200,14047,47.22,12200,12250,11750,15660,8440,12050,11971.18,1.14,0,-3231,12930,12490,11950,11510,10970,12710,11730,30,3610,500,8190,10,1,6003387,723,-7.87,6.80,12,0.23,-1531.00,1772.00,23650,20230901,-49.05,9000,20240805,33.89,19000,-36.58,20240131,9000,33.89,20240805,23650,-49.05,20230901,9000,33.89,20240805,0.10,N,196300,500,30 억,,68401,N,N,0,N,00,N
20240812,110833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11980,-70,5,-0.58,159691870,13339,44.84,12200,12250,11750,15660,8440,12050,11971.80,1.14,0,-2621,12930,12490,11950,11510,10970,12710,11730,30,3610,500,8190,10,1,6003387,719,-7.82,6.76,12,0.22,-1531.00,1772.00,23650,20230901,-49.34,9000,20240805,33.11,19000,-36.95,20240131,9000,33.11,20240805,23650,-49.34,20230901,9000,33.11,20240805,0.10,N,196300,500,30 억,,68401,N,N,0,N,00,N
20240812,100825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11810,-240,5,-1.99,108117730,9002,30.26,12200,12250,11750,15660,8440,12050,12010.41,1.14,0,-1021,12930,12490,11950,11510,10970,12710,11730,30,3610,500,8190,10,1,6003387,709,-7.71,6.66,12,0.15,-1531.00,1772.00,23650,20230901,-50.06,9000,20240805,31.22,19000,-37.84,20240131,9000,31.22,20240805,23650,-50.06,20230901,9000,31.22,20240805,0.10,N,196300,500,30 억,,68401,N,N,0,N,00,N
20240812,090824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12200,150,2,1.24,17549340,1438,4.83,12200,12250,12070,15660,8440,12050,12203.99,1.14,0,751,12930,12490,11950,11510,10970,12710,11730,30,3610,500,8190,10,1,6003387,732,-7.97,6.88,12,0.02,-1531.00,1772.00,23650,20230901,-48.41,9000,20240805,35.56,19000,-35.79,20240131,9000,35.56,20240805,23650,-48.41,20230901,9000,35.56,20240805,0.10,N,196300,500,30 억,,68401,N,N,0,N,00,N
20240809,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12050,720,2,6.35,349630800,29625,61.76,11440,12390,11410,14720,7940,11330,11801.88,1.08,0,3454,12163,11746,11373,10956,10583,11560,10770,30,3390,500,7700,10,1,6003387,723,-7.87,6.80,12,0.49,-1531.00,1772.00,23650,20230901,-49.05,9000,20240805,33.89,19000,-36.58,20240131,9000,33.89,20240805,23650,-49.05,20230901,9000,33.89,20240805,0.10,N,196300,500,30 억,,65008,N,N,0,N,00,N
20240809,150839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12020,690,2,6.09,345990220,29323,61.13,11440,12390,11410,14720,7940,11330,11799.28,1.08,0,3550,12163,11746,11373,10956,10583,11560,10770,30,3390,500,7700,10,1,6003387,722,-7.85,6.78,12,0.49,-1531.00,1772.00,23650,20230901,-49.18,9000,20240805,33.56,19000,-36.74,20240131,9000,33.56,20240805,23650,-49.18,20230901,9000,33.56,20240805,0.10,N,196300,500,30 억,,65008,N,N,0,N,00,N
20240809,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11910,580,2,5.12,261004500,22291,46.47,11440,11940,11410,14720,7940,11330,11708.96,1.08,0,2032,12163,11746,11373,10956,10583,11560,10770,30,3390,500,7700,10,1,6003387,715,-7.78,6.72,12,0.37,-1531.00,1772.00,23650,20230901,-49.64,9000,20240805,32.33,19000,-37.32,20240131,9000,32.33,20240805,23650,-49.64,20230901,9000,32.33,20240805,0.10,N,196300,500,30 억,,65008,N,N,0,N,00,N
20240809,130837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11800,470,2,4.15,185077140,15898,33.14,11440,11940,11410,14720,7940,11330,11641.54,1.08,0,1012,12163,11746,11373,10956,10583,11560,10770,30,3390,500,7700,10,1,6003387,708,-7.71,6.66,12,0.26,-1531.00,1772.00,23650,20230901,-50.11,9000,20240805,31.11,19000,-37.89,20240131,9000,31.11,20240805,23650,-50.11,20230901,9000,31.11,20240805,0.10,N,196300,500,30 억,,65008,N,N,0,N,00,N
20240809,120836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11730,400,2,3.53,178703120,15357,32.02,11440,11940,11410,14720,7940,11330,11636.59,1.08,0,1022,12163,11746,11373,10956,10583,11560,10770,30,3390,500,7700,10,1,6003387,704,-7.66,6.62,12,0.26,-1531.00,1772.00,23650,20230901,-50.40,9000,20240805,30.33,19000,-38.26,20240131,9000,30.33,20240805,23650,-50.40,20230901,9000,30.33,20240805,0.10,N,196300,500,30 억,,65008,N,N,0,N,00,N
20240809,110829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,370,2,3.27,166088580,14279,29.77,11440,11940,11410,14720,7940,11330,11631.67,1.08,0,788,12163,11746,11373,10956,10583,11560,10770,30,3390,500,7700,10,1,6003387,702,-7.64,6.60,12,0.24,-1531.00,1772.00,23650,20230901,-50.53,9000,20240805,30.00,19000,-38.42,20240131,9000,30.00,20240805,23650,-50.53,20230901,9000,30.00,20240805,0.10,N,196300,500,30 억,,65008,N,N,0,N,00,N
20240809,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11510,180,2,1.59,118973020,10244,21.36,11440,11830,11410,14720,7940,11330,11613.92,1.08,0,1769,12163,11746,11373,10956,10583,11560,10770,30,3390,500,7700,10,1,6003387,691,-7.52,6.50,12,0.17,-1531.00,1772.00,23650,20230901,-51.33,9000,20240805,27.89,19000,-39.42,20240131,9000,27.89,20240805,23650,-51.33,20230901,9000,27.89,20240805,0.10,N,196300,500,30 억,,65008,N,N,0,N,00,N
20240809,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11800,470,2,4.15,49582010,4239,8.84,11440,11800,11440,14720,7940,11330,11696.63,1.08,0,1204,12163,11746,11373,10956,10583,11560,10770,30,3390,500,7700,10,1,6003387,708,-7.71,6.66,12,0.07,-1531.00,1772.00,23650,20230901,-50.11,9000,20240805,31.11,19000,-37.89,20240131,9000,31.11,20240805,23650,-50.11,20230901,9000,31.11,20240805,0.10,N,196300,500,30 억,,65008,N,N,0,N,00,N
20240808,160817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11330,-70,5,-0.61,546511480,47938,128.95,11790,11790,11000,14820,7980,11400,11400.38,1.20,0,-6961,11953,11676,11173,10896,10393,11815,11035,30,3420,500,7750,10,1,6003387,680,-7.40,6.39,12,0.80,-1531.00,1772.00,23650,20230901,-52.09,9000,20240805,25.89,19000,-40.37,20240131,9000,25.89,20240805,23650,-52.09,20230901,9000,25.89,20240805,0.10,N,196300,500,30 억,,71969,N,N,0,N,00,N
20240808,150828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11300,-100,5,-0.88,539241690,47296,127.22,11790,11790,11000,14820,7980,11400,11401.42,1.20,0,-6907,11953,11676,11173,10896,10393,11815,11035,30,3420,500,7750,10,1,6003387,678,-7.38,6.38,12,0.79,-1531.00,1772.00,23650,20230901,-52.22,9000,20240805,25.56,19000,-40.53,20240131,9000,25.56,20240805,23650,-52.22,20230901,9000,25.56,20240805,0.10,N,196300,500,30 억,,71969,N,N,0,N,00,N
20240808,140829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11340,-60,5,-0.53,512721700,44956,120.93,11790,11790,11000,14820,7980,11400,11404.97,1.20,0,-6054,11953,11676,11173,10896,10393,11815,11035,30,3420,500,7750,10,1,6003387,681,-7.41,6.40,12,0.75,-1531.00,1772.00,23650,20230901,-52.05,9000,20240805,26.00,19000,-40.32,20240131,9000,26.00,20240805,23650,-52.05,20230901,9000,26.00,20240805,0.10,N,196300,500,30 억,,71969,N,N,0,N,00,N
20240808,130828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11430,30,2,0.26,497360590,43607,117.30,11790,11790,11000,14820,7980,11400,11405.52,1.20,0,-6449,11953,11676,11173,10896,10393,11815,11035,30,3420,500,7750,10,1,6003387,686,-7.47,6.45,12,0.73,-1531.00,1772.00,23650,20230901,-51.67,9000,20240805,27.00,19000,-39.84,20240131,9000,27.00,20240805,23650,-51.67,20230901,9000,27.00,20240805,0.10,N,196300,500,30 억,,71969,N,N,0,N,00,N
20240808,120834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11370,-30,5,-0.26,440215710,38600,103.83,11790,11790,11000,14820,7980,11400,11404.55,1.20,0,-10029,11953,11676,11173,10896,10393,11815,11035,30,3420,500,7750,10,1,6003387,683,-7.43,6.42,12,0.64,-1531.00,1772.00,23650,20230901,-51.92,9000,20240805,26.33,19000,-40.16,20240131,9000,26.33,20240805,23650,-51.92,20230901,9000,26.33,20240805,0.10,N,196300,500,30 억,,71969,N,N,0,N,00,N
20240808,110827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,70,2,0.61,337331650,29705,79.90,11790,11790,11000,14820,7980,11400,11356.06,1.20,0,-6144,11953,11676,11173,10896,10393,11815,11035,30,3420,500,7750,10,1,6003387,689,-7.49,6.47,12,0.49,-1531.00,1772.00,23650,20230901,-51.50,9000,20240805,27.44,19000,-39.63,20240131,9000,27.44,20240805,23650,-51.50,20230901,9000,27.44,20240805,0.10,N,196300,500,30 억,,71969,N,N,0,N,00,N
20240808,100825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,-150,5,-1.32,319955970,28178,75.80,11790,11790,11000,14820,7980,11400,11354.81,1.20,0,-6237,11953,11676,11173,10896,10393,11815,11035,30,3420,500,7750,10,1,6003387,675,-7.35,6.35,12,0.47,-1531.00,1772.00,23650,20230901,-52.43,9000,20240805,25.00,19000,-40.79,20240131,9000,25.00,20240805,23650,-52.43,20230901,9000,25.00,20240805,0.10,N,196300,500,30 억,,71969,N,N,0,N,00,N
20240808,090820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11290,-110,5,-0.96,106874490,9286,24.98,11790,11790,11000,14820,7980,11400,11509.21,1.20,0,-4211,11953,11676,11173,10896,10393,11815,11035,30,3420,500,7750,10,1,6003387,678,-7.37,6.37,12,0.15,-1531.00,1772.00,23650,20230901,-52.26,9000,20240805,25.44,19000,-40.58,20240131,9000,25.44,20240805,23650,-52.26,20230901,9000,25.44,20240805,0.10,N,196300,500,30 억,,71969,N,N,0,N,00,N
20240807,160806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11400,810,2,7.65,413132590,37138,87.54,10770,11450,10670,13760,7420,10590,11124.26,1.05,0,8990,11476,11032,10556,10112,9636,11255,10335,30,3170,500,7200,10,1,6003387,684,-7.45,6.43,12,0.62,-1531.00,1772.00,23650,20230901,-51.80,9000,20240805,26.67,19000,-40.00,20240131,9000,26.67,20240805,23650,-51.80,20230901,9000,26.67,20240805,0.10,N,196300,500,30 억,,62969,N,N,0,N,00,N
20240807,150819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11270,680,2,6.42,405908950,36501,86.04,10770,11450,10670,13760,7420,10590,11120.49,1.05,0,8955,11476,11032,10556,10112,9636,11255,10335,30,3170,500,7200,10,1,6003387,677,-7.36,6.36,12,0.61,-1531.00,1772.00,23650,20230901,-52.35,9000,20240805,25.22,19000,-40.68,20240131,9000,25.22,20240805,23650,-52.35,20230901,9000,25.22,20240805,0.10,N,196300,500,30 억,,62969,N,N,0,N,00,N
20240807,140825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11380,790,2,7.46,356462920,32129,75.73,10770,11450,10670,13760,7420,10590,11094.74,1.05,0,8799,11476,11032,10556,10112,9636,11255,10335,30,3170,500,7200,10,1,6003387,683,-7.43,6.42,12,0.54,-1531.00,1772.00,23650,20230901,-51.88,9000,20240805,26.44,19000,-40.11,20240131,9000,26.44,20240805,23650,-51.88,20230901,9000,26.44,20240805,0.10,N,196300,500,30 억,,62969,N,N,0,N,00,N
20240807,130819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11320,730,2,6.89,297647110,26935,63.49,10770,11330,10670,13760,7420,10590,11050.57,1.05,0,8505,11476,11032,10556,10112,9636,11255,10335,30,3170,500,7200,10,1,6003387,680,-7.39,6.39,12,0.45,-1531.00,1772.00,23650,20230901,-52.14,9000,20240805,25.78,19000,-40.42,20240131,9000,25.78,20240805,23650,-52.14,20230901,9000,25.78,20240805,0.10,N,196300,500,30 억,,62969,N,N,0,N,00,N
20240807,120821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11230,640,2,6.04,235054710,21388,50.42,10770,11330,10670,13760,7420,10590,10990.03,1.05,0,7330,11476,11032,10556,10112,9636,11255,10335,30,3170,500,7200,10,1,6003387,674,-7.34,6.34,12,0.36,-1531.00,1772.00,23650,20230901,-52.52,9000,20240805,24.78,19000,-40.89,20240131,9000,24.78,20240805,23650,-52.52,20230901,9000,24.78,20240805,0.10,N,196300,500,30 억,,62969,N,N,0,N,00,N
20240807,110819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11150,560,2,5.29,186221410,17018,40.12,10770,11330,10670,13760,7420,10590,10942.61,1.05,0,7915,11476,11032,10556,10112,9636,11255,10335,30,3170,500,7200,10,1,6003387,669,-7.28,6.29,12,0.28,-1531.00,1772.00,23650,20230901,-52.85,9000,20240805,23.89,19000,-41.32,20240131,9000,23.89,20240805,23650,-52.85,20230901,9000,23.89,20240805,0.10,N,196300,500,30 억,,62969,N,N,0,N,00,N
20240807,100814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11070,480,2,4.53,161695240,14815,34.92,10770,11330,10670,13760,7420,10590,10914.29,1.05,0,8102,11476,11032,10556,10112,9636,11255,10335,30,3170,500,7200,10,1,6003387,665,-7.23,6.25,12,0.25,-1531.00,1772.00,23650,20230901,-53.19,9000,20240805,23.00,19000,-41.74,20240131,9000,23.00,20240805,23650,-53.19,20230901,9000,23.00,20240805,0.10,N,196300,500,30 억,,62969,N,N,0,N,00,N
20240807,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10920,330,2,3.12,11956540,1107,2.61,10770,10930,10670,13760,7420,10590,10800.85,1.05,0,364,11476,11032,10556,10112,9636,11255,10335,30,3170,500,7200,10,1,6003387,656,-7.13,6.16,12,0.02,-1531.00,1772.00,23650,20230901,-53.83,9000,20240805,21.33,19000,-42.53,20240131,9000,21.33,20240805,23650,-53.83,20230901,9000,21.33,20240805,0.10,N,196300,500,30 억,,62969,N,N,0,N,00,N
20240806,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10590,510,2,5.06,449893750,42323,81.11,10080,11000,10080,13100,7060,10080,10630.06,0.97,0,4917,13026,11552,10276,8802,7526,10915,8165,30,3020,500,6850,10,1,6003387,636,-6.92,5.98,12,0.70,-1531.00,1772.00,23650,20230901,-55.22,9000,20240805,17.67,19000,-44.26,20240131,9000,17.67,20240805,23650,-55.22,20230901,9000,17.67,20240805,0.12,N,196300,500,30 억,,58052,N,N,0,N,00,N
20240806,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10580,500,2,4.96,443063250,41677,79.87,10080,11000,10080,13100,7060,10080,10630.93,0.97,0,5225,13026,11552,10276,8802,7526,10915,8165,30,3020,500,6850,10,1,6003387,635,-6.91,5.97,12,0.69,-1531.00,1772.00,23650,20230901,-55.26,9000,20240805,17.56,19000,-44.32,20240131,9000,17.56,20240805,23650,-55.26,20230901,9000,17.56,20240805,0.12,N,196300,500,30 억,,58052,N,N,0,N,00,N
20240806,140813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10530,450,2,4.46,387662120,36422,69.80,10080,11000,10080,13100,7060,10080,10643.69,0.97,0,3812,13026,11552,10276,8802,7526,10915,8165,30,3020,500,6850,10,1,6003387,632,-6.88,5.94,12,0.61,-1531.00,1772.00,23650,20230901,-55.48,9000,20240805,17.00,19000,-44.58,20240131,9000,17.00,20240805,23650,-55.48,20230901,9000,17.00,20240805,0.12,N,196300,500,30 억,,58052,N,N,0,N,00,N
20240806,130815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10800,720,2,7.14,326896210,30712,58.86,10080,11000,10080,13100,7060,10080,10644.00,0.97,0,2660,13026,11552,10276,8802,7526,10915,8165,30,3020,500,6850,10,1,6003387,648,-7.05,6.09,12,0.51,-1531.00,1772.00,23650,20230901,-54.33,9000,20240805,20.00,19000,-43.16,20240131,9000,20.00,20240805,23650,-54.33,20230901,9000,20.00,20240805,0.12,N,196300,500,30 억,,58052,N,N,0,N,00,N
20240806,120816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10650,570,2,5.65,286516220,26960,51.67,10080,11000,10080,13100,7060,10080,10627.54,0.97,0,1845,13026,11552,10276,8802,7526,10915,8165,30,3020,500,6850,10,1,6003387,639,-6.96,6.01,12,0.45,-1531.00,1772.00,23650,20230901,-54.97,9000,20240805,18.33,19000,-43.95,20240131,9000,18.33,20240805,23650,-54.97,20230901,9000,18.33,20240805,0.12,N,196300,500,30 억,,58052,N,N,0,N,00,N
20240806,110805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10400,320,2,3.17,206008370,19399,37.18,10080,11000,10080,13100,7060,10080,10619.65,0.97,0,1742,13026,11552,10276,8802,7526,10915,8165,30,3020,500,6850,10,1,6003387,624,-6.79,5.87,12,0.32,-1531.00,1772.00,23650,20230901,-56.03,9000,20240805,15.56,19000,-45.26,20240131,9000,15.56,20240805,23650,-56.03,20230901,9000,15.56,20240805,0.12,N,196300,500,30 억,,58052,N,N,0,N,00,N
20240806,100806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10720,640,2,6.35,108821040,10290,19.72,10080,11000,10080,13100,7060,10080,10575.61,0.97,0,2384,13026,11552,10276,8802,7526,10915,8165,30,3020,500,6850,10,1,6003387,644,-7.00,6.05,12,0.17,-1531.00,1772.00,23650,20230901,-54.67,9000,20240805,19.11,19000,-43.58,20240131,9000,19.11,20240805,23650,-54.67,20230901,9000,19.11,20240805,0.12,N,196300,500,30 억,,58052,N,N,0,N,00,N
20240806,090812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10770,690,2,6.85,10563180,994,1.90,10080,11000,10080,13100,7060,10080,10629.15,0.97,0,-542,13026,11552,10276,8802,7526,10915,8165,30,3020,500,6850,10,1,6003387,647,-7.03,6.08,12,0.02,-1531.00,1772.00,23650,20230901,-54.46,9000,20240805,19.67,19000,-43.32,20240131,9000,19.67,20240805,23650,-54.46,20230901,9000,19.67,20240805,0.12,N,196300,500,30 억,,58052,N,N,0,N,00,N
20240805,160754,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10080,-1690,5,-14.36,554982210,51573,60.89,11750,11750,9000,15300,8240,11770,10766.94,0.95,0,1024,12883,12326,11913,11356,10943,12120,11150,30,3530,500,8000,10,1,6003387,605,-6.58,5.69,12,0.86,-1531.00,1772.00,23650,20230901,-57.38,9000,20240805,12.00,19000,-46.95,20240131,9000,12.00,20240805,23650,-57.38,20230901,9000,12.00,20240805,0.12,N,196300,500,30 억,,57068,N,N,0,N,00,N
20240805,150809,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,9700,-2070,5,-17.59,511168110,47196,55.72,11750,11750,9000,15300,8240,11770,10830.73,0.95,0,1080,12883,12326,11913,11356,10943,12120,11150,30,3530,500,8000,10,1,6003387,582,-6.34,5.47,12,0.79,-1531.00,1772.00,23650,20230901,-58.99,9000,20240805,7.78,19000,-48.95,20240131,9000,7.78,20240805,23650,-58.99,20230901,9000,7.78,20240805,0.12,N,196300,500,30 억,,57068,N,N,0,N,00,N
20240805,140810,58,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10640,-1130,5,-9.60,406566400,36985,43.67,11750,11750,10610,15300,8240,11770,10992.72,0.95,0,2501,12883,12326,11913,11356,10943,12120,11150,30,3530,500,8000,10,1,6003387,639,-6.95,6.00,12,0.62,-1531.00,1772.00,23650,20230901,-55.01,10610,20240805,0.28,19000,-44.00,20240131,10610,0.28,20240805,23650,-55.01,20230901,10610,0.28,20240805,0.12,N,196300,500,30 억,,57068,N,N,0,N,00,N
20240805,130808,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10730,-1040,5,-8.84,285773820,25690,30.33,11750,11750,10730,15300,8240,11770,11123.91,0.95,0,-3170,12883,12326,11913,11356,10943,12120,11150,30,3530,500,8000,10,1,6003387,644,-7.01,6.06,12,0.43,-1531.00,1772.00,23650,20230901,-54.63,10730,20240805,0.00,19000,-43.53,20240131,10730,0.00,20240805,23650,-54.63,20230901,10730,0.00,20240805,0.12,N,196300,500,30 억,,57068,N,N,0,N,00,N
20240805,120804,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,10950,-820,5,-6.97,271080390,24331,28.73,11750,11750,10750,15300,8240,11770,11141.33,0.95,0,-2848,12883,12326,11913,11356,10943,12120,11150,30,3530,500,8000,10,1,6003387,657,-7.15,6.18,12,0.41,-1531.00,1772.00,23650,20230901,-53.70,10750,20240805,1.86,19000,-42.37,20240131,10750,1.86,20240805,23650,-53.70,20230901,10750,1.86,20240805,0.12,N,196300,500,30 억,,57068,N,N,0,N,00,N
20240805,110803,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11080,-690,5,-5.86,188751630,16821,19.86,11750,11750,11030,15300,8240,11770,11221.16,0.95,0,-3453,12883,12326,11913,11356,10943,12120,11150,30,3530,500,8000,10,1,6003387,665,-7.24,6.25,12,0.28,-1531.00,1772.00,23650,20230901,-53.15,11030,20240805,0.45,19000,-41.68,20240131,11030,0.45,20240805,23650,-53.15,20230901,11030,0.45,20240805,0.12,N,196300,500,30 억,,57068,N,N,0,N,00,N
20240805,100802,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11230,-540,5,-4.59,107845030,9588,11.32,11750,11750,11070,15300,8240,11770,11247.86,0.95,0,-1027,12883,12326,11913,11356,10943,12120,11150,30,3530,500,8000,10,1,6003387,674,-7.34,6.34,12,0.16,-1531.00,1772.00,23650,20230901,-52.52,11070,20240805,1.45,19000,-40.89,20240131,11070,1.45,20240805,23650,-52.52,20230901,11070,1.45,20240805,0.12,N,196300,500,30 억,,57068,N,N,0,N,00,N
20240805,090757,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11270,-500,5,-4.25,22464380,1967,2.32,11750,11750,11270,15300,8240,11770,11420.45,0.95,0,-10,12883,12326,11913,11356,10943,12120,11150,30,3530,500,8000,10,1,6003387,677,-7.36,6.36,12,0.03,-1531.00,1772.00,23650,20230901,-52.35,11270,20240805,0.00,19000,-40.68,20240131,11270,0.00,20240805,23650,-52.35,20230901,11270,0.00,20240805,0.12,N,196300,500,30 억,,57068,N,N,0,N,00,N
20240802,160750,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11770,-740,5,-5.92,996702350,84596,259.54,12470,12470,11500,16260,8760,12510,11781.91,0.98,0,-1638,12923,12716,12543,12336,12163,12630,12250,30,3750,500,8500,10,1,6003387,707,-7.69,6.64,12,1.41,-1531.00,1772.00,23650,20230901,-50.23,11500,20240802,2.35,19000,-38.05,20240131,11500,2.35,20240802,23650,-50.23,20230901,11500,2.35,20240802,0.12,N,196300,500,30 억,,58706,N,N,0,N,00,N
20240802,150749,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11660,-850,5,-6.79,965076830,81886,251.23,12470,12470,11500,16260,8760,12510,11785.61,0.98,0,-197,12923,12716,12543,12336,12163,12630,12250,30,3750,500,8500,10,1,6003387,700,-7.62,6.58,12,1.36,-1531.00,1772.00,23650,20230901,-50.70,11500,20240802,1.39,19000,-38.63,20240131,11500,1.39,20240802,23650,-50.70,20230901,11500,1.39,20240802,0.12,N,196300,500,30 억,,58706,N,N,0,N,00,N
20240802,140752,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11890,-620,5,-4.96,814021750,68913,211.43,12470,12470,11500,16260,8760,12510,11812.31,0.98,0,-429,12923,12716,12543,12336,12163,12630,12250,30,3750,500,8500,10,1,6003387,714,-7.77,6.71,12,1.15,-1531.00,1772.00,23650,20230901,-49.73,11500,20240802,3.39,19000,-37.42,20240131,11500,3.39,20240802,23650,-49.73,20230901,11500,3.39,20240802,0.12,N,196300,500,30 억,,58706,N,N,0,N,00,N
20240802,130750,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11680,-830,5,-6.63,743230300,62858,192.85,12470,12470,11500,16260,8760,12510,11823.96,0.98,0,-27,12923,12716,12543,12336,12163,12630,12250,30,3750,500,8500,10,1,6003387,701,-7.63,6.59,12,1.05,-1531.00,1772.00,23650,20230901,-50.61,11500,20240802,1.57,19000,-38.53,20240131,11500,1.57,20240802,23650,-50.61,20230901,11500,1.57,20240802,0.12,N,196300,500,30 억,,58706,N,N,0,N,00,N
20240802,120751,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11830,-680,5,-5.44,522831480,44027,135.08,12470,12470,11500,16260,8760,12510,11875.25,0.98,0,-1871,12923,12716,12543,12336,12163,12630,12250,30,3750,500,8500,10,1,6003387,710,-7.73,6.68,12,0.73,-1531.00,1772.00,23650,20230901,-49.98,11500,20240802,2.87,19000,-37.74,20240131,11500,2.87,20240802,23650,-49.98,20230901,11500,2.87,20240802,0.12,N,196300,500,30 억,,58706,N,N,0,N,00,N
20240802,110751,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11910,-600,5,-4.80,287293510,23888,73.29,12470,12470,11730,16260,8760,12510,12026.69,0.98,0,-5127,12923,12716,12543,12336,12163,12630,12250,30,3750,500,8500,10,1,6003387,715,-7.78,6.72,12,0.40,-1531.00,1772.00,23650,20230901,-49.64,11730,20240802,1.53,19000,-37.32,20240131,11730,1.53,20240802,23650,-49.64,20230901,11730,1.53,20240802,0.12,N,196300,500,30 억,,58706,N,N,0,N,00,N
20240802,100746,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12010,-500,5,-4.00,170109090,14007,42.97,12470,12470,11920,16260,8760,12510,12144.58,0.98,0,-3806,12923,12716,12543,12336,12163,12630,12250,30,3750,500,8500,10,1,6003387,721,-7.84,6.78,12,0.23,-1531.00,1772.00,23650,20230901,-49.22,11920,20240802,0.76,19000,-36.79,20240131,11920,0.76,20240802,23650,-49.22,20230901,11920,0.76,20240802,0.12,N,196300,500,30 억,,58706,N,N,0,N,00,N
20240802,090752,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,12180,-330,5,-2.64,32000170,2609,8.00,12470,12470,12180,16260,8760,12510,12265.30,0.98,0,-528,12923,12716,12543,12336,12163,12630,12250,30,3750,500,8500,10,1,6003387,731,-7.96,6.87,12,0.04,-1531.00,1772.00,23650,20230901,-48.50,12180,20240802,0.00,19000,-35.89,20240131,12180,0.00,20240802,23650,-48.50,20230901,12180,0.00,20240802,0.12,N,196300,500,30 억,,58706,N,N,0,N,00,N
20240801,160746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12510,20,2,0.16,409499760,32593,84.56,12620,12750,12370,16230,8750,12490,12564.06,0.96,0,1168,13263,12876,12543,12156,11823,12710,11990,30,3740,500,8490,10,1,6003387,751,-8.17,7.06,12,0.54,-1531.00,1772.00,23650,20230901,-47.10,12200,20240730,2.54,19000,-34.16,20240131,12200,2.54,20240730,23650,-47.10,20230901,12200,2.54,20240730,0.14,N,196300,500,30 억,,57532,N,N,0,N,00,N
20240801,150807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12490,0,3,0.00,405230360,32251,83.68,12620,12750,12370,16230,8750,12490,12564.89,0.96,0,1350,13263,12876,12543,12156,11823,12710,11990,30,3740,500,8490,10,1,6003387,750,-8.16,7.05,12,0.54,-1531.00,1772.00,23650,20230901,-47.19,12200,20240730,2.38,19000,-34.26,20240131,12200,2.38,20240730,23650,-47.19,20230901,12200,2.38,20240730,0.14,N,196300,500,30 억,,57532,N,N,0,N,00,N
20240801,140758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12610,120,2,0.96,372880650,29668,76.97,12620,12750,12370,16230,8750,12490,12568.45,0.96,0,1601,13263,12876,12543,12156,11823,12710,11990,30,3740,500,8490,10,1,6003387,757,-8.24,7.12,12,0.49,-1531.00,1772.00,23650,20230901,-46.68,12200,20240730,3.36,19000,-33.63,20240131,12200,3.36,20240730,23650,-46.68,20230901,12200,3.36,20240730,0.14,N,196300,500,30 억,,57532,N,N,0,N,00,N
20240801,130749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12540,50,2,0.40,323493850,25738,66.78,12620,12750,12370,16230,8750,12490,12568.73,0.96,0,2524,13263,12876,12543,12156,11823,12710,11990,30,3740,500,8490,10,1,6003387,753,-8.19,7.08,12,0.43,-1531.00,1772.00,23650,20230901,-46.98,12200,20240730,2.79,19000,-34.00,20240131,12200,2.79,20240730,23650,-46.98,20230901,12200,2.79,20240730,0.14,N,196300,500,30 억,,57532,N,N,0,N,00,N
20240801,120754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12570,80,2,0.64,290720010,23108,59.95,12620,12750,12400,16230,8750,12490,12580.92,0.96,0,3051,13263,12876,12543,12156,11823,12710,11990,30,3740,500,8490,10,1,6003387,755,-8.21,7.09,12,0.38,-1531.00,1772.00,23650,20230901,-46.85,12200,20240730,3.03,19000,-33.84,20240131,12200,3.03,20240730,23650,-46.85,20230901,12200,3.03,20240730,0.14,N,196300,500,30 억,,57532,N,N,0,N,00,N
20240801,110754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,10,2,0.08,282396070,22443,58.23,12620,12750,12400,16230,8750,12490,12582.81,0.96,0,3240,13263,12876,12543,12156,11823,12710,11990,30,3740,500,8490,10,1,6003387,750,-8.16,7.05,12,0.37,-1531.00,1772.00,23650,20230901,-47.15,12200,20240730,2.46,19000,-34.21,20240131,12200,2.46,20240730,23650,-47.15,20230901,12200,2.46,20240730,0.14,N,196300,500,30 억,,57532,N,N,0,N,00,N
20240801,100749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12520,30,2,0.24,217190580,17228,44.70,12620,12750,12400,16230,8750,12490,12606.84,0.96,0,3969,13263,12876,12543,12156,11823,12710,11990,30,3740,500,8490,10,1,6003387,752,-8.18,7.07,12,0.29,-1531.00,1772.00,23650,20230901,-47.06,12200,20240730,2.62,19000,-34.11,20240131,12200,2.62,20240730,23650,-47.06,20230901,12200,2.62,20240730,0.14,N,196300,500,30 억,,57532,N,N,0,N,00,N
20240801,090742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12620,130,2,1.04,22838650,1813,4.70,12620,12620,12440,16230,8750,12490,12597.16,0.96,0,139,13263,12876,12543,12156,11823,12710,11990,30,3740,500,8490,10,1,6003387,758,-8.24,7.12,12,0.03,-1531.00,1772.00,23650,20230901,-46.64,12200,20240730,3.44,19000,-33.58,20240131,12200,3.44,20240730,23650,-46.64,20230901,12200,3.44,20240730,0.14,N,196300,500,30 억,,57532,N,N,0,N,00,N