KissMeData/196300/price/prices-20240901.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
20240930,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11880,-50,5,-0.42,792302510,68020,103.33,11930,11980,11460,15500,8360,11930,11647.97,0.49,0,9836,13336,12632,12276,11572,11216,12455,11395,30,3570,500,8110,10,1,6003387,713,-7.76,6.70,12,1.13,-1531.00,1772.00,19000,20240131,-37.47,9000,20240805,32.00,19000,-37.47,20240131,9000,32.00,20240805,19000,-37.47,20240131,9000,32.00,20240805,0.08,N,196300,500,30 억,,29255,N,N,0,N,00,N
20240930,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11810,-120,5,-1.01,784908210,67395,102.38,11930,11980,11460,15500,8360,11930,11646.34,0.49,0,10027,13336,12632,12276,11572,11216,12455,11395,30,3570,500,8110,10,1,6003387,709,-7.71,6.66,12,1.12,-1531.00,1772.00,19000,20240131,-37.84,9000,20240805,31.22,19000,-37.84,20240131,9000,31.22,20240805,19000,-37.84,20240131,9000,31.22,20240805,0.08,N,196300,500,30 억,,29255,N,N,0,N,00,N
20240930,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11750,-180,5,-1.51,760026350,65277,99.16,11930,11980,11460,15500,8360,11930,11643.05,0.49,0,10657,13336,12632,12276,11572,11216,12455,11395,30,3570,500,8110,10,1,6003387,705,-7.67,6.63,12,1.09,-1531.00,1772.00,19000,20240131,-38.16,9000,20240805,30.56,19000,-38.16,20240131,9000,30.56,20240805,19000,-38.16,20240131,9000,30.56,20240805,0.08,N,196300,500,30 억,,29255,N,N,0,N,00,N
20240930,130945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11740,-190,5,-1.59,727014090,62467,94.90,11930,11980,11460,15500,8360,11930,11638.32,0.49,0,11359,13336,12632,12276,11572,11216,12455,11395,30,3570,500,8110,10,1,6003387,705,-7.67,6.63,12,1.04,-1531.00,1772.00,19000,20240131,-38.21,9000,20240805,30.44,19000,-38.21,20240131,9000,30.44,20240805,19000,-38.21,20240131,9000,30.44,20240805,0.08,N,196300,500,30 억,,29255,N,N,0,N,00,N
20240930,120941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11760,-170,5,-1.42,590979300,50801,77.17,11930,11980,11460,15500,8360,11930,11633.16,0.49,0,8083,13336,12632,12276,11572,11216,12455,11395,30,3570,500,8110,10,1,6003387,706,-7.68,6.64,12,0.85,-1531.00,1772.00,19000,20240131,-38.11,9000,20240805,30.67,19000,-38.11,20240131,9000,30.67,20240805,19000,-38.11,20240131,9000,30.67,20240805,0.08,N,196300,500,30 억,,29255,N,N,0,N,00,N
20240930,110940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11790,-140,5,-1.17,558254750,48025,72.96,11930,11980,11460,15500,8360,11930,11624.19,0.49,0,8796,13336,12632,12276,11572,11216,12455,11395,30,3570,500,8110,10,1,6003387,708,-7.70,6.65,12,0.80,-1531.00,1772.00,19000,20240131,-37.95,9000,20240805,31.00,19000,-37.95,20240131,9000,31.00,20240805,19000,-37.95,20240131,9000,31.00,20240805,0.08,N,196300,500,30 억,,29255,N,N,0,N,00,N
20240930,100938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11830,-100,5,-0.84,517566820,44565,67.70,11930,11980,11460,15500,8360,11930,11613.68,0.49,0,9101,13336,12632,12276,11572,11216,12455,11395,30,3570,500,8110,10,1,6003387,710,-7.73,6.68,12,0.74,-1531.00,1772.00,19000,20240131,-37.74,9000,20240805,31.44,19000,-37.74,20240131,9000,31.44,20240805,19000,-37.74,20240131,9000,31.44,20240805,0.08,N,196300,500,30 억,,29255,N,N,0,N,00,N
20240930,090900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11490,-440,5,-3.69,257423890,22198,33.72,11930,11930,11460,15500,8360,11930,11596.57,0.49,0,2759,13336,12632,12276,11572,11216,12455,11395,30,3570,500,8110,10,1,6003387,690,-7.50,6.48,12,0.37,-1531.00,1772.00,19000,20240131,-39.53,9000,20240805,27.67,19000,-39.53,20240131,9000,27.67,20240805,19000,-39.53,20240131,9000,27.67,20240805,0.08,N,196300,500,30 억,,29255,N,N,0,N,00,N
20240927,160948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11930,-850,5,-6.65,813381870,65660,117.63,12710,12980,11920,16610,8950,12780,12389.20,0.48,0,754,13273,13026,12723,12476,12173,12875,12325,30,3830,500,8690,10,1,6003387,716,-7.79,6.73,12,1.09,-1531.00,1772.00,19000,20240131,-37.21,9000,20240805,32.56,19000,-37.21,20240131,9000,32.56,20240805,19000,-37.21,20240131,9000,32.56,20240805,0.08,N,196300,500,30 억,,28601,N,N,0,N,00,N
20240927,150948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12030,-750,5,-5.87,759294800,61137,109.53,12710,12980,11940,16610,8950,12780,12419.56,0.48,0,2303,13273,13026,12723,12476,12173,12875,12325,30,3830,500,8690,10,1,6003387,722,-7.86,6.79,12,1.02,-1531.00,1772.00,19000,20240131,-36.68,9000,20240805,33.67,19000,-36.68,20240131,9000,33.67,20240805,19000,-36.68,20240131,9000,33.67,20240805,0.08,N,196300,500,30 억,,28601,N,N,0,N,00,N
20240927,140956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12160,-620,5,-4.85,608223960,48604,87.07,12710,12980,12100,16610,8950,12780,12513.87,0.48,0,342,13273,13026,12723,12476,12173,12875,12325,30,3830,500,8690,10,1,6003387,730,-7.94,6.86,12,0.81,-1531.00,1772.00,19000,20240131,-36.00,9000,20240805,35.11,19000,-36.00,20240131,9000,35.11,20240805,19000,-36.00,20240131,9000,35.11,20240805,0.08,N,196300,500,30 억,,28601,N,N,0,N,00,N
20240927,130950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12440,-340,5,-2.66,475690690,37781,67.68,12710,12980,12380,16610,8950,12780,12590.74,0.48,0,260,13273,13026,12723,12476,12173,12875,12325,30,3830,500,8690,10,1,6003387,747,-8.13,7.02,12,0.63,-1531.00,1772.00,19000,20240131,-34.53,9000,20240805,38.22,19000,-34.53,20240131,9000,38.22,20240805,19000,-34.53,20240131,9000,38.22,20240805,0.08,N,196300,500,30 억,,28601,N,N,0,N,00,N
20240927,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12520,-260,5,-2.03,354087230,28012,50.18,12710,12980,12470,16610,8950,12780,12640.56,0.48,0,1813,13273,13026,12723,12476,12173,12875,12325,30,3830,500,8690,10,1,6003387,752,-8.18,7.07,12,0.47,-1531.00,1772.00,19000,20240131,-34.11,9000,20240805,39.11,19000,-34.11,20240131,9000,39.11,20240805,19000,-34.11,20240131,9000,39.11,20240805,0.08,N,196300,500,30 억,,28601,N,N,0,N,00,N
20240927,110947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12560,-220,5,-1.72,245815200,19363,34.69,12710,12980,12500,16610,8950,12780,12695.10,0.48,0,2283,13273,13026,12723,12476,12173,12875,12325,30,3830,500,8690,10,1,6003387,754,-8.20,7.09,12,0.32,-1531.00,1772.00,19000,20240131,-33.89,9000,20240805,39.56,19000,-33.89,20240131,9000,39.56,20240805,19000,-33.89,20240131,9000,39.56,20240805,0.08,N,196300,500,30 억,,28601,N,N,0,N,00,N
20240927,100944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,0,3,0.00,128968480,10092,18.08,12710,12980,12670,16610,8950,12780,12779.28,0.48,0,1592,13273,13026,12723,12476,12173,12875,12325,30,3830,500,8690,10,1,6003387,767,-8.35,7.21,12,0.17,-1531.00,1772.00,19000,20240131,-32.74,9000,20240805,42.00,19000,-32.74,20240131,9000,42.00,20240805,19000,-32.74,20240131,9000,42.00,20240805,0.08,N,196300,500,30 억,,28601,N,N,0,N,00,N
20240927,090947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12760,-20,5,-0.16,22912830,1797,3.22,12710,12870,12710,16610,8950,12780,12750.60,0.48,0,574,13273,13026,12723,12476,12173,12875,12325,30,3830,500,8690,10,1,6003387,766,-8.33,7.20,12,0.03,-1531.00,1772.00,19000,20240131,-32.84,9000,20240805,41.78,19000,-32.84,20240131,9000,41.78,20240805,19000,-32.84,20240131,9000,41.78,20240805,0.08,N,196300,500,30 억,,28601,N,N,0,N,00,N
20240926,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,-20,5,-0.16,701218290,55607,55.87,12800,12970,12420,16640,8960,12800,12609.68,0.47,0,415,13606,13202,12756,12352,11906,13405,12555,30,3840,500,8700,10,1,6003387,767,-8.35,7.21,12,0.93,-1531.00,1772.00,19000,20240131,-32.74,9000,20240805,42.00,19000,-32.74,20240131,9000,42.00,20240805,19000,-32.74,20240131,9000,42.00,20240805,0.09,N,196300,500,30 억,,28186,N,N,0,N,00,N
20240926,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12740,-60,5,-0.47,672265050,53332,53.58,12800,12970,12420,16640,8960,12800,12605.28,0.47,0,415,13606,13202,12756,12352,11906,13405,12555,30,3840,500,8700,10,1,6003387,765,-8.32,7.19,12,0.89,-1531.00,1772.00,19000,20240131,-32.95,9000,20240805,41.56,19000,-32.95,20240131,9000,41.56,20240805,19000,-32.95,20240131,9000,41.56,20240805,0.09,N,196300,500,30 억,,28186,N,N,0,N,00,N
20240926,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12660,-140,5,-1.09,600447100,47673,47.90,12800,12970,12420,16640,8960,12800,12595.12,0.47,0,101,13606,13202,12756,12352,11906,13405,12555,30,3840,500,8700,10,1,6003387,760,-8.27,7.14,12,0.79,-1531.00,1772.00,19000,20240131,-33.37,9000,20240805,40.67,19000,-33.37,20240131,9000,40.67,20240805,19000,-33.37,20240131,9000,40.67,20240805,0.09,N,196300,500,30 억,,28186,N,N,0,N,00,N
20240926,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12680,-120,5,-0.94,536003540,42618,42.82,12800,12890,12420,16640,8960,12800,12576.93,0.47,0,-40,13606,13202,12756,12352,11906,13405,12555,30,3840,500,8700,10,1,6003387,761,-8.28,7.16,12,0.71,-1531.00,1772.00,19000,20240131,-33.26,9000,20240805,40.89,19000,-33.26,20240131,9000,40.89,20240805,19000,-33.26,20240131,9000,40.89,20240805,0.09,N,196300,500,30 억,,28186,N,N,0,N,00,N
20240926,120940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12700,-100,5,-0.78,517114530,41130,41.33,12800,12890,12420,16640,8960,12800,12572.68,0.47,0,19,13606,13202,12756,12352,11906,13405,12555,30,3840,500,8700,10,1,6003387,762,-8.30,7.17,12,0.69,-1531.00,1772.00,19000,20240131,-33.16,9000,20240805,41.11,19000,-33.16,20240131,9000,41.11,20240805,19000,-33.16,20240131,9000,41.11,20240805,0.09,N,196300,500,30 억,,28186,N,N,0,N,00,N
20240926,110940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12660,-140,5,-1.09,501884490,39928,40.12,12800,12890,12420,16640,8960,12800,12569.74,0.47,0,363,13606,13202,12756,12352,11906,13405,12555,30,3840,500,8700,10,1,6003387,760,-8.27,7.14,12,0.67,-1531.00,1772.00,19000,20240131,-33.37,9000,20240805,40.67,19000,-33.37,20240131,9000,40.67,20240805,19000,-33.37,20240131,9000,40.67,20240805,0.09,N,196300,500,30 억,,28186,N,N,0,N,00,N
20240926,100941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12560,-240,5,-1.88,451968630,35964,36.13,12800,12890,12420,16640,8960,12800,12567.25,0.47,0,1011,13606,13202,12756,12352,11906,13405,12555,30,3840,500,8700,10,1,6003387,754,-8.20,7.09,12,0.60,-1531.00,1772.00,19000,20240131,-33.89,9000,20240805,39.56,19000,-33.89,20240131,9000,39.56,20240805,19000,-33.89,20240131,9000,39.56,20240805,0.09,N,196300,500,30 억,,28186,N,N,0,N,00,N
20240926,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12790,-10,5,-0.08,36697200,2870,2.88,12800,12890,12720,16640,8960,12800,12786.48,0.47,0,-449,13606,13202,12756,12352,11906,13405,12555,30,3840,500,8700,10,1,6003387,768,-8.35,7.22,12,0.05,-1531.00,1772.00,19000,20240131,-32.68,9000,20240805,42.11,19000,-32.68,20240131,9000,42.11,20240805,19000,-32.68,20240131,9000,42.11,20240805,0.09,N,196300,500,30 억,,28186,N,N,0,N,00,N
20240925,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,170,2,1.35,1255524760,99058,22.06,12630,13160,12310,16410,8850,12630,12674.73,0.31,0,9400,15170,13900,13210,11940,11250,13555,11595,30,3780,500,8580,10,1,6003387,768,-8.36,7.22,12,1.65,-1531.00,1772.00,19000,20240131,-32.63,9000,20240805,42.22,19000,-32.63,20240131,9000,42.22,20240805,19000,-32.63,20240131,9000,42.22,20240805,0.08,N,196300,500,30 억,,18870,N,N,0,N,00,N
20240925,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,80,2,0.63,1202242090,94883,21.13,12630,13160,12310,16410,8850,12630,12670.88,0.31,0,8341,15170,13900,13210,11940,11250,13555,11595,30,3780,500,8580,10,1,6003387,763,-8.30,7.17,12,1.58,-1531.00,1772.00,19000,20240131,-33.11,9000,20240805,41.22,19000,-33.11,20240131,9000,41.22,20240805,19000,-33.11,20240131,9000,41.22,20240805,0.08,N,196300,500,30 억,,18870,N,N,0,N,00,N
20240925,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,240,2,1.90,982205040,77757,17.32,12630,13160,12310,16410,8850,12630,12631.73,0.31,0,6892,15170,13900,13210,11940,11250,13555,11595,30,3780,500,8580,10,1,6003387,773,-8.41,7.26,12,1.30,-1531.00,1772.00,19000,20240131,-32.26,9000,20240805,43.00,19000,-32.26,20240131,9000,43.00,20240805,19000,-32.26,20240131,9000,43.00,20240805,0.08,N,196300,500,30 억,,18870,N,N,0,N,00,N
20240925,130937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12660,30,2,0.24,708293510,56619,12.61,12630,12800,12310,16410,8850,12630,12509.36,0.31,0,7030,15170,13900,13210,11940,11250,13555,11595,30,3780,500,8580,10,1,6003387,760,-8.27,7.14,12,0.94,-1531.00,1772.00,19000,20240131,-33.37,9000,20240805,40.67,19000,-33.37,20240131,9000,40.67,20240805,19000,-33.37,20240131,9000,40.67,20240805,0.08,N,196300,500,30 억,,18870,N,N,0,N,00,N
20240925,120937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12630,0,3,0.00,669806580,53582,11.93,12630,12800,12310,16410,8850,12630,12500.07,0.31,0,6329,15170,13900,13210,11940,11250,13555,11595,30,3780,500,8580,10,1,6003387,758,-8.25,7.13,12,0.89,-1531.00,1772.00,19000,20240131,-33.53,9000,20240805,40.33,19000,-33.53,20240131,9000,40.33,20240805,19000,-33.53,20240131,9000,40.33,20240805,0.08,N,196300,500,30 억,,18870,N,N,0,N,00,N
20240925,110932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12520,-110,5,-0.87,556807970,44617,9.94,12630,12800,12310,16410,8850,12630,12479.00,0.31,0,5465,15170,13900,13210,11940,11250,13555,11595,30,3780,500,8580,10,1,6003387,752,-8.18,7.07,12,0.74,-1531.00,1772.00,19000,20240131,-34.11,9000,20240805,39.11,19000,-34.11,20240131,9000,39.11,20240805,19000,-34.11,20240131,9000,39.11,20240805,0.08,N,196300,500,30 억,,18870,N,N,0,N,00,N
20240925,100929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12530,-100,5,-0.79,415309210,33252,7.41,12630,12800,12310,16410,8850,12630,12488.84,0.31,0,4819,15170,13900,13210,11940,11250,13555,11595,30,3780,500,8580,10,1,6003387,752,-8.18,7.07,12,0.55,-1531.00,1772.00,19000,20240131,-34.05,9000,20240805,39.22,19000,-34.05,20240131,9000,39.22,20240805,19000,-34.05,20240131,9000,39.22,20240805,0.08,N,196300,500,30 억,,18870,N,N,0,N,00,N
20240925,090940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12650,20,2,0.16,115044520,9132,2.03,12630,12800,12520,16410,8850,12630,12597.18,0.31,0,3296,15170,13900,13210,11940,11250,13555,11595,30,3780,500,8580,10,1,6003387,759,-8.26,7.14,12,0.15,-1531.00,1772.00,19000,20240131,-33.42,9000,20240805,40.56,19000,-33.42,20240131,9000,40.56,20240805,19000,-33.42,20240131,9000,40.56,20240805,0.08,N,196300,500,30 억,,18870,N,N,0,N,00,N
20240924,160928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12630,-2170,5,-14.66,5908064690,446469,38.74,14480,14480,12520,19240,10360,14800,13233.30,0.58,0,-15924,19213,17006,15063,12856,10913,18110,13960,30,4440,500,10060,10,1,6003387,758,-8.25,7.13,12,7.44,-1531.00,1772.00,19000,20240131,-33.53,9000,20240805,40.33,19000,-33.53,20240131,9000,40.33,20240805,19000,-33.53,20240131,9000,40.33,20240805,0.08,N,196300,500,30 억,,34758,N,N,0,N,00,N
20240924,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12850,-1950,5,-13.18,5680470120,428518,37.18,14480,14480,12520,19240,10360,14800,13255.50,0.58,0,-16494,19213,17006,15063,12856,10913,18110,13960,30,4440,500,10060,10,1,6003387,771,-8.39,7.25,12,7.14,-1531.00,1772.00,19000,20240131,-32.37,9000,20240805,42.78,19000,-32.37,20240131,9000,42.78,20240805,19000,-32.37,20240131,9000,42.78,20240805,0.08,N,196300,500,30 억,,34758,N,N,0,N,00,N
20240924,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12700,-2100,5,-14.19,5507726720,414950,36.00,14480,14480,12520,19240,10360,14800,13272.64,0.58,0,-15787,19213,17006,15063,12856,10913,18110,13960,30,4440,500,10060,10,1,6003387,762,-8.30,7.17,12,6.91,-1531.00,1772.00,19000,20240131,-33.16,9000,20240805,41.11,19000,-33.16,20240131,9000,41.11,20240805,19000,-33.16,20240131,9000,41.11,20240805,0.08,N,196300,500,30 억,,34758,N,N,0,N,00,N
20240924,130929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12670,-2130,5,-14.39,5298957890,398536,34.58,14480,14480,12520,19240,10360,14800,13295.45,0.58,0,-13855,19213,17006,15063,12856,10913,18110,13960,30,4440,500,10060,10,1,6003387,761,-8.28,7.15,12,6.64,-1531.00,1772.00,19000,20240131,-33.32,9000,20240805,40.78,19000,-33.32,20240131,9000,40.78,20240805,19000,-33.32,20240131,9000,40.78,20240805,0.08,N,196300,500,30 억,,34758,N,N,0,N,00,N
20240924,120922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,-2020,5,-13.65,5148771120,386749,33.56,14480,14480,12520,19240,10360,14800,13312.33,0.58,0,-10384,19213,17006,15063,12856,10913,18110,13960,30,4440,500,10060,10,1,6003387,767,-8.35,7.21,12,6.44,-1531.00,1772.00,19000,20240131,-32.74,9000,20240805,42.00,19000,-32.74,20240131,9000,42.00,20240805,19000,-32.74,20240131,9000,42.00,20240805,0.08,N,196300,500,30 억,,34758,N,N,0,N,00,N
20240924,110929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12720,-2080,5,-14.05,4582504610,342065,29.68,14480,14480,12590,19240,10360,14800,13395.93,0.58,0,-6551,19213,17006,15063,12856,10913,18110,13960,30,4440,500,10060,10,1,6003387,764,-8.31,7.18,12,5.70,-1531.00,1772.00,19000,20240131,-33.05,9000,20240805,41.33,19000,-33.05,20240131,9000,41.33,20240805,19000,-33.05,20240131,9000,41.33,20240805,0.08,N,196300,500,30 억,,34758,N,N,0,N,00,N
20240924,100929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13190,-1610,5,-10.88,3515379030,258847,22.46,14480,14480,13040,19240,10360,14800,13580.16,0.58,0,-14672,19213,17006,15063,12856,10913,18110,13960,30,4440,500,10060,10,1,6003387,792,-8.62,7.44,12,4.31,-1531.00,1772.00,19000,20240131,-30.58,9000,20240805,46.56,19000,-30.58,20240131,9000,46.56,20240805,19000,-30.58,20240131,9000,46.56,20240805,0.08,N,196300,500,30 억,,34758,N,N,0,N,00,N
20240924,090931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,-1310,5,-8.85,1288491710,92395,8.02,14480,14480,13480,19240,10360,14800,13943.98,0.58,0,-10842,19213,17006,15063,12856,10913,18110,13960,30,4440,500,10060,10,1,6003387,810,-8.81,7.61,12,1.54,-1531.00,1772.00,19000,20240131,-29.00,9000,20240805,49.89,19000,-29.00,20240131,9000,49.89,20240805,19000,-29.00,20240131,9000,49.89,20240805,0.08,N,196300,500,30 억,,34758,N,N,0,N,00,N
20240923,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,1510,2,11.36,17754721360,1136509,4877.09,13290,17270,13120,17270,9310,13290,15624.49,1.03,0,-27655,13690,13490,13290,13090,12890,13390,12990,30,3980,500,9030,10,1,6003387,889,-9.67,8.35,12,18.93,-1531.00,1772.00,19000,20240131,-22.11,9000,20240805,64.44,19000,-22.11,20240131,9000,64.44,20240805,19000,-22.11,20240131,9000,64.44,20240805,0.08,N,196300,500,30 억,,62098,N,N,0,N,00,N
20240923,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,1460,2,10.99,15998024190,1015992,4359.92,13290,17270,13120,17270,9310,13290,15746.21,1.03,0,-33722,13690,13490,13290,13090,12890,13390,12990,30,3980,500,9030,10,1,6003387,885,-9.63,8.32,12,16.92,-1531.00,1772.00,19000,20240131,-22.37,9000,20240805,63.89,19000,-22.37,20240131,9000,63.89,20240805,19000,-22.37,20240131,9000,63.89,20240805,0.08,N,196300,500,30 억,,62098,N,N,0,N,00,N
20240923,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13270,-20,5,-0.15,239324250,17994,77.22,13290,13500,13120,17270,9310,13290,13300.23,1.03,0,-1215,13690,13490,13290,13090,12890,13390,12990,30,3980,500,9030,10,1,6003387,797,-8.67,7.49,12,0.30,-1531.00,1772.00,19000,20240131,-30.16,9000,20240805,47.44,19000,-30.16,20240131,9000,47.44,20240805,19000,-30.16,20240131,9000,47.44,20240805,0.08,N,196300,500,30 억,,62098,N,N,0,N,00,N
20240923,130928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13260,-30,5,-0.23,222549370,16727,71.78,13290,13500,13120,17270,9310,13290,13304.80,1.03,0,-907,13690,13490,13290,13090,12890,13390,12990,30,3980,500,9030,10,1,6003387,796,-8.66,7.48,12,0.28,-1531.00,1772.00,19000,20240131,-30.21,9000,20240805,47.33,19000,-30.21,20240131,9000,47.33,20240805,19000,-30.21,20240131,9000,47.33,20240805,0.08,N,196300,500,30 억,,62098,N,N,0,N,00,N
20240923,120929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13280,-10,5,-0.08,212108800,15940,68.40,13290,13500,13120,17270,9310,13290,13306.70,1.03,0,-872,13690,13490,13290,13090,12890,13390,12990,30,3980,500,9030,10,1,6003387,797,-8.67,7.49,12,0.27,-1531.00,1772.00,19000,20240131,-30.11,9000,20240805,47.56,19000,-30.11,20240131,9000,47.56,20240805,19000,-30.11,20240131,9000,47.56,20240805,0.08,N,196300,500,30 억,,62098,N,N,0,N,00,N
20240923,110929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,-40,5,-0.30,190103870,14284,61.30,13290,13500,13120,17270,9310,13290,13308.87,1.03,0,-1024,13690,13490,13290,13090,12890,13390,12990,30,3980,500,9030,10,1,6003387,795,-8.65,7.48,12,0.24,-1531.00,1772.00,19000,20240131,-30.26,9000,20240805,47.22,19000,-30.26,20240131,9000,47.22,20240805,19000,-30.26,20240131,9000,47.22,20240805,0.08,N,196300,500,30 억,,62098,N,N,0,N,00,N
20240923,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13300,10,2,0.08,139457890,10482,44.98,13290,13500,13120,17270,9310,13290,13304.51,1.03,0,-900,13690,13490,13290,13090,12890,13390,12990,30,3980,500,9030,10,1,6003387,798,-8.69,7.51,12,0.17,-1531.00,1772.00,19000,20240131,-30.00,9000,20240805,47.78,19000,-30.00,20240131,9000,47.78,20240805,19000,-30.00,20240131,9000,47.78,20240805,0.08,N,196300,500,30 억,,62098,N,N,0,N,00,N
20240923,090928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13230,-60,5,-0.45,38005550,2846,12.21,13290,13500,13190,17270,9310,13290,13354.02,1.03,0,245,13690,13490,13290,13090,12890,13390,12990,30,3980,500,9030,10,1,6003387,794,-8.64,7.47,12,0.05,-1531.00,1772.00,19000,20240131,-30.37,9000,20240805,47.00,19000,-30.37,20240131,9000,47.00,20240805,19000,-30.37,20240131,9000,47.00,20240805,0.08,N,196300,500,30 억,,62098,N,N,0,N,00,N
20240913,160842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13230,280,2,2.16,544990130,41832,167.28,12860,13290,12640,16830,9070,12950,13028.07,0.97,0,8064,13710,13330,12970,12590,12230,13150,12410,30,3880,500,8800,10,1,6003387,794,-8.64,7.47,12,0.70,-1531.00,1772.00,21000,20230907,-37.00,9000,20240805,47.00,19000,-30.37,20240131,9000,47.00,20240805,19000,-30.37,20240131,9000,47.00,20240805,0.08,N,196300,500,30 억,,58266,N,N,0,N,00,N
20240913,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13180,230,2,1.78,533959920,40996,163.94,12860,13290,12640,16830,9070,12950,13024.68,0.97,0,8074,13710,13330,12970,12590,12230,13150,12410,30,3880,500,8800,10,1,6003387,791,-8.61,7.44,12,0.68,-1531.00,1772.00,21000,20230907,-37.24,9000,20240805,46.44,19000,-30.63,20240131,9000,46.44,20240805,19000,-30.63,20240131,9000,46.44,20240805,0.08,N,196300,500,30 억,,58266,N,N,0,N,00,N
20240913,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,170,2,1.31,456751820,35136,140.50,12860,13290,12640,16830,9070,12950,12999.54,0.97,0,5597,13710,13330,12970,12590,12230,13150,12410,30,3880,500,8800,10,1,6003387,788,-8.57,7.40,12,0.59,-1531.00,1772.00,21000,20230907,-37.52,9000,20240805,45.78,19000,-30.95,20240131,9000,45.78,20240805,19000,-30.95,20240131,9000,45.78,20240805,0.08,N,196300,500,30 억,,58266,N,N,0,N,00,N
20240913,130846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13130,180,2,1.39,393712120,30318,121.24,12860,13290,12640,16830,9070,12950,12986.08,0.97,0,5344,13710,13330,12970,12590,12230,13150,12410,30,3880,500,8800,10,1,6003387,788,-8.58,7.41,12,0.51,-1531.00,1772.00,21000,20230907,-37.48,9000,20240805,45.89,19000,-30.89,20240131,9000,45.89,20240805,19000,-30.89,20240131,9000,45.89,20240805,0.08,N,196300,500,30 억,,58266,N,N,0,N,00,N
20240913,120846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13090,140,2,1.08,360646200,27798,111.16,12860,13290,12640,16830,9070,12950,12973.82,0.97,0,4416,13710,13330,12970,12590,12230,13150,12410,30,3880,500,8800,10,1,6003387,786,-8.55,7.39,12,0.46,-1531.00,1772.00,21000,20230907,-37.67,9000,20240805,45.44,19000,-31.11,20240131,9000,45.44,20240805,19000,-31.11,20240131,9000,45.44,20240805,0.08,N,196300,500,30 억,,58266,N,N,0,N,00,N
20240913,110847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12940,-10,5,-0.08,178012410,13795,55.16,12860,13290,12640,16830,9070,12950,12904.13,0.97,0,256,13710,13330,12970,12590,12230,13150,12410,30,3880,500,8800,10,1,6003387,777,-8.45,7.30,12,0.23,-1531.00,1772.00,21000,20230907,-38.38,9000,20240805,43.78,19000,-31.89,20240131,9000,43.78,20240805,19000,-31.89,20240131,9000,43.78,20240805,0.08,N,196300,500,30 억,,58266,N,N,0,N,00,N
20240913,100851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12740,-210,5,-1.62,37530650,2955,11.82,12860,12950,12640,16830,9070,12950,12700.73,0.97,0,-1150,13710,13330,12970,12590,12230,13150,12410,30,3880,500,8800,10,1,6003387,765,-8.32,7.19,12,0.05,-1531.00,1772.00,21000,20230907,-39.33,9000,20240805,41.56,19000,-32.95,20240131,9000,41.56,20240805,19000,-32.95,20240131,9000,41.56,20240805,0.08,N,196300,500,30 억,,58266,N,N,0,N,00,N
20240913,090854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12660,-290,5,-2.24,9534090,748,2.99,12860,12860,12660,16830,9070,12950,12746.11,0.97,0,-52,13710,13330,12970,12590,12230,13150,12410,30,3880,500,8800,10,1,6003387,760,-8.27,7.14,12,0.01,-1531.00,1772.00,21000,20230907,-39.71,9000,20240805,40.67,19000,-33.37,20240131,9000,40.67,20240805,19000,-33.37,20240131,9000,40.67,20240805,0.08,N,196300,500,30 억,,58266,N,N,0,N,00,N
20240912,160832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12950,-20,5,-0.15,321162370,25007,68.51,13350,13350,12610,16860,9080,12970,12842.42,1.03,0,-3224,13796,13382,12946,12532,12096,13165,12315,30,3890,500,8810,10,1,6003387,777,-8.46,7.31,12,0.42,-1531.00,1772.00,21000,20230907,-38.33,9000,20240805,43.89,19000,-31.84,20240131,9000,43.89,20240805,19000,-31.84,20240131,9000,43.89,20240805,0.08,N,196300,500,30 억,,61540,N,N,0,N,00,N
20240912,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,-150,5,-1.16,311997270,24294,66.56,13350,13350,12610,16860,9080,12970,12842.08,1.03,0,-2855,13796,13382,12946,12532,12096,13165,12315,30,3890,500,8810,10,1,6003387,770,-8.37,7.23,12,0.40,-1531.00,1772.00,21000,20230907,-38.95,9000,20240805,42.44,19000,-32.53,20240131,9000,42.44,20240805,19000,-32.53,20240131,9000,42.44,20240805,0.08,N,196300,500,30 억,,61540,N,N,0,N,00,N
20240912,140849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12990,20,2,0.15,301527100,23483,64.34,13350,13350,12610,16860,9080,12970,12839.71,1.03,0,-2499,13796,13382,12946,12532,12096,13165,12315,30,3890,500,8810,10,1,6003387,780,-8.48,7.33,12,0.39,-1531.00,1772.00,21000,20230907,-38.14,9000,20240805,44.33,19000,-31.63,20240131,9000,44.33,20240805,19000,-31.63,20240131,9000,44.33,20240805,0.08,N,196300,500,30 억,,61540,N,N,0,N,00,N
20240912,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,40,2,0.31,258420870,20137,55.17,13350,13350,12610,16860,9080,12970,12832.50,1.03,0,-1756,13796,13382,12946,12532,12096,13165,12315,30,3890,500,8810,10,1,6003387,781,-8.50,7.34,12,0.34,-1531.00,1772.00,21000,20230907,-38.05,9000,20240805,44.56,19000,-31.53,20240131,9000,44.56,20240805,19000,-31.53,20240131,9000,44.56,20240805,0.08,N,196300,500,30 억,,61540,N,N,0,N,00,N
20240912,120840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12780,-190,5,-1.46,191567190,14964,41.00,13350,13350,12610,16860,9080,12970,12800.82,1.03,0,-3387,13796,13382,12946,12532,12096,13165,12315,30,3890,500,8810,10,1,6003387,767,-8.35,7.21,12,0.25,-1531.00,1772.00,21000,20230907,-39.14,9000,20240805,42.00,19000,-32.74,20240131,9000,42.00,20240805,19000,-32.74,20240131,9000,42.00,20240805,0.08,N,196300,500,30 억,,61540,N,N,0,N,00,N
20240912,110841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,-170,5,-1.31,176198440,13759,37.69,13350,13350,12610,16860,9080,12970,12804.93,1.03,0,-2599,13796,13382,12946,12532,12096,13165,12315,30,3890,500,8810,10,1,6003387,768,-8.36,7.22,12,0.23,-1531.00,1772.00,21000,20230907,-39.05,9000,20240805,42.22,19000,-32.63,20240131,9000,42.22,20240805,19000,-32.63,20240131,9000,42.22,20240805,0.08,N,196300,500,30 억,,61540,N,N,0,N,00,N
20240912,100843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,-260,5,-2.00,128185120,10006,27.41,13350,13350,12610,16860,9080,12970,12809.33,1.03,0,-683,13796,13382,12946,12532,12096,13165,12315,30,3890,500,8810,10,1,6003387,763,-8.30,7.17,12,0.17,-1531.00,1772.00,21000,20230907,-39.48,9000,20240805,41.22,19000,-33.11,20240131,9000,41.22,20240805,19000,-33.11,20240131,9000,41.22,20240805,0.08,N,196300,500,30 억,,61540,N,N,0,N,00,N
20240912,090843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12810,-160,5,-1.23,10165020,781,2.14,13350,13350,12810,16860,9080,12970,13021.53,1.03,0,-35,13796,13382,12946,12532,12096,13165,12315,30,3890,500,8810,10,1,6003387,769,-8.37,7.23,12,0.01,-1531.00,1772.00,21000,20230907,-39.00,9000,20240805,42.33,19000,-32.58,20240131,9000,42.33,20240805,19000,-32.58,20240131,9000,42.33,20240805,0.08,N,196300,500,30 억,,61540,N,N,0,N,00,N
20240911,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12970,-240,5,-1.82,470395900,36495,67.09,13210,13360,12510,17170,9250,13210,12889.32,1.11,0,-4992,13923,13566,13073,12716,12223,13745,12895,30,3960,500,8980,10,1,6003387,779,-8.47,7.32,12,0.61,-1531.00,1772.00,21000,20230907,-38.24,9000,20240805,44.11,19000,-31.74,20240131,9000,44.11,20240805,19100,-32.09,20230911,9000,44.11,20240805,0.08,N,196300,500,30 억,,66462,N,N,0,N,00,N
20240911,150830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12710,-500,5,-3.79,433194530,33593,61.75,13210,13360,12510,17170,9250,13210,12895.38,1.11,0,-5000,13923,13566,13073,12716,12223,13745,12895,30,3960,500,8980,10,1,6003387,763,-8.30,7.17,12,0.56,-1531.00,1772.00,21000,20230907,-39.48,9000,20240805,41.22,19000,-33.11,20240131,9000,41.22,20240805,19100,-33.46,20230911,9000,41.22,20240805,0.08,N,196300,500,30 억,,66462,N,N,0,N,00,N
20240911,140832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13100,-110,5,-0.83,266204660,20528,37.74,13210,13360,12740,17170,9250,13210,12967.88,1.11,0,-4811,13923,13566,13073,12716,12223,13745,12895,30,3960,500,8980,10,1,6003387,786,-8.56,7.39,12,0.34,-1531.00,1772.00,21000,20230907,-37.62,9000,20240805,45.56,19000,-31.05,20240131,9000,45.56,20240805,19100,-31.41,20230911,9000,45.56,20240805,0.08,N,196300,500,30 억,,66462,N,N,0,N,00,N
20240911,130828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12890,-320,5,-2.42,236790640,18256,33.56,13210,13360,12740,17170,9250,13210,12970.57,1.11,0,-3804,13923,13566,13073,12716,12223,13745,12895,30,3960,500,8980,10,1,6003387,774,-8.42,7.27,12,0.30,-1531.00,1772.00,21000,20230907,-38.62,9000,20240805,43.22,19000,-32.16,20240131,9000,43.22,20240805,19100,-32.51,20230911,9000,43.22,20240805,0.08,N,196300,500,30 억,,66462,N,N,0,N,00,N
20240911,120833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12900,-310,5,-2.35,215263000,16586,30.49,13210,13360,12740,17170,9250,13210,12978.60,1.11,0,-3236,13923,13566,13073,12716,12223,13745,12895,30,3960,500,8980,10,1,6003387,774,-8.43,7.28,12,0.28,-1531.00,1772.00,21000,20230907,-38.57,9000,20240805,43.33,19000,-32.11,20240131,9000,43.33,20240805,19100,-32.46,20230911,9000,43.33,20240805,0.08,N,196300,500,30 억,,66462,N,N,0,N,00,N
20240911,110823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12830,-380,5,-2.88,192368380,14794,27.19,13210,13360,12810,17170,9250,13210,13003.14,1.11,0,-1780,13923,13566,13073,12716,12223,13745,12895,30,3960,500,8980,10,1,6003387,770,-8.38,7.24,12,0.25,-1531.00,1772.00,21000,20230907,-38.90,9000,20240805,42.56,19000,-32.47,20240131,9000,42.56,20240805,19100,-32.83,20230911,9000,42.56,20240805,0.08,N,196300,500,30 억,,66462,N,N,0,N,00,N
20240911,100820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13000,-210,5,-1.59,138281820,10599,19.48,13210,13360,12900,17170,9250,13210,13046.69,1.11,0,-283,13923,13566,13073,12716,12223,13745,12895,30,3960,500,8980,10,1,6003387,780,-8.49,7.34,12,0.18,-1531.00,1772.00,21000,20230907,-38.10,9000,20240805,44.44,19000,-31.58,20240131,9000,44.44,20240805,19100,-31.94,20230911,9000,44.44,20240805,0.08,N,196300,500,30 억,,66462,N,N,0,N,00,N
20240911,090834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13270,60,2,0.45,14632960,1106,2.03,13210,13360,13010,17170,9250,13210,13230.52,1.11,0,95,13923,13566,13073,12716,12223,13745,12895,30,3960,500,8980,10,1,6003387,797,-8.67,7.49,12,0.02,-1531.00,1772.00,21000,20230907,-36.81,9000,20240805,47.44,19000,-30.16,20240131,9000,47.44,20240805,19100,-30.52,20230911,9000,47.44,20240805,0.08,N,196300,500,30 억,,66462,N,N,0,N,00,N
20240910,160824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13210,390,2,3.04,707705590,54342,86.45,13200,13430,12580,16660,8980,12820,13023.18,1.10,0,626,13740,13280,12640,12180,11540,13510,12410,30,3840,500,8710,10,1,6003387,793,-8.63,7.45,12,0.91,-1531.00,1772.00,21000,20230907,-37.10,9000,20240805,46.78,19000,-30.47,20240131,9000,46.78,20240805,19100,-30.84,20230911,9000,46.78,20240805,0.08,N,196300,500,30 억,,65812,N,N,0,N,00,N
20240910,150833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13190,370,2,2.89,685777040,52679,83.80,13200,13430,12580,16660,8980,12820,13018.03,1.10,0,558,13740,13280,12640,12180,11540,13510,12410,30,3840,500,8710,10,1,6003387,792,-8.62,7.44,12,0.88,-1531.00,1772.00,21000,20230907,-37.19,9000,20240805,46.56,19000,-30.58,20240131,9000,46.56,20240805,19100,-30.94,20230911,9000,46.56,20240805,0.08,N,196300,500,30 억,,65812,N,N,0,N,00,N
20240910,140825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13120,300,2,2.34,661818980,50859,80.90,13200,13430,12580,16660,8980,12820,13012.82,1.10,0,544,13740,13280,12640,12180,11540,13510,12410,30,3840,500,8710,10,1,6003387,788,-8.57,7.40,12,0.85,-1531.00,1772.00,21000,20230907,-37.52,9000,20240805,45.78,19000,-30.95,20240131,9000,45.78,20240805,19100,-31.31,20230911,9000,45.78,20240805,0.08,N,196300,500,30 억,,65812,N,N,0,N,00,N
20240910,130824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13250,430,2,3.35,544247400,41979,66.78,13200,13430,12580,16660,8980,12820,12964.75,1.10,0,-227,13740,13280,12640,12180,11540,13510,12410,30,3840,500,8710,10,1,6003387,795,-8.65,7.48,12,0.70,-1531.00,1772.00,21000,20230907,-36.90,9000,20240805,47.22,19000,-30.26,20240131,9000,47.22,20240805,19100,-30.63,20230911,9000,47.22,20240805,0.08,N,196300,500,30 억,,65812,N,N,0,N,00,N
20240910,120825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12840,20,2,0.16,341301680,26529,42.20,13200,13200,12580,16660,8980,12820,12865.23,1.10,0,-1624,13740,13280,12640,12180,11540,13510,12410,30,3840,500,8710,10,1,6003387,771,-8.39,7.25,12,0.44,-1531.00,1772.00,21000,20230907,-38.86,9000,20240805,42.67,19000,-32.42,20240131,9000,42.67,20240805,19100,-32.77,20230911,9000,42.67,20240805,0.08,N,196300,500,30 억,,65812,N,N,0,N,00,N
20240910,110824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12850,30,2,0.23,290006210,22541,35.86,13200,13200,12580,16660,8980,12820,12865.72,1.10,0,-2178,13740,13280,12640,12180,11540,13510,12410,30,3840,500,8710,10,1,6003387,771,-8.39,7.25,12,0.38,-1531.00,1772.00,21000,20230907,-38.81,9000,20240805,42.78,19000,-32.37,20240131,9000,42.78,20240805,19100,-32.72,20230911,9000,42.78,20240805,0.08,N,196300,500,30 억,,65812,N,N,0,N,00,N
20240910,100827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,0,3,0.00,159443720,12379,19.69,13200,13200,12580,16660,8980,12820,12880.18,1.10,0,-3387,13740,13280,12640,12180,11540,13510,12410,30,3840,500,8710,10,1,6003387,770,-8.37,7.23,12,0.21,-1531.00,1772.00,21000,20230907,-38.95,9000,20240805,42.44,19000,-32.53,20240131,9000,42.44,20240805,19100,-32.88,20230911,9000,42.44,20240805,0.08,N,196300,500,30 억,,65812,N,N,0,N,00,N
20240910,090824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,-20,5,-0.16,52586220,4052,6.45,13200,13200,12580,16660,8980,12820,12977.84,1.10,0,-1276,13740,13280,12640,12180,11540,13510,12410,30,3840,500,8710,10,1,6003387,768,-8.36,7.22,12,0.07,-1531.00,1772.00,21000,20230907,-39.05,9000,20240805,42.22,19000,-32.63,20240131,9000,42.22,20240805,19100,-32.98,20230911,9000,42.22,20240805,0.08,N,196300,500,30 억,,65812,N,N,0,N,00,N
20240909,160809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,320,2,2.56,792908770,62609,140.35,12500,13100,12000,16250,8750,12500,12664.45,1.14,0,-3469,12860,12680,12410,12230,11960,12770,12320,30,3750,500,8500,10,1,6003387,770,-8.37,7.23,12,1.04,-1531.00,1772.00,23650,20230901,-45.79,9000,20240805,42.44,19000,-32.53,20240131,9000,42.44,20240805,19100,-32.88,20230911,9000,42.44,20240805,0.08,N,196300,500,30 억,,68716,N,N,0,N,00,N
20240909,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12820,320,2,2.56,786191300,62085,139.18,12500,13100,12000,16250,8750,12500,12663.14,1.14,0,-3444,12860,12680,12410,12230,11960,12770,12320,30,3750,500,8500,10,1,6003387,770,-8.37,7.23,12,1.03,-1531.00,1772.00,23650,20230901,-45.79,9000,20240805,42.44,19000,-32.53,20240131,9000,42.44,20240805,19100,-32.88,20230911,9000,42.44,20240805,0.08,N,196300,500,30 억,,68716,N,N,0,N,00,N
20240909,140820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12760,260,2,2.08,625808580,49693,111.40,12500,12900,12000,16250,8750,12500,12593.50,1.14,0,-8126,12860,12680,12410,12230,11960,12770,12320,30,3750,500,8500,10,1,6003387,766,-8.33,7.20,12,0.83,-1531.00,1772.00,23650,20230901,-46.05,9000,20240805,41.78,19000,-32.84,20240131,9000,41.78,20240805,19100,-33.19,20230911,9000,41.78,20240805,0.08,N,196300,500,30 억,,68716,N,N,0,N,00,N
20240909,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12450,-50,5,-0.40,480691060,38198,85.63,12500,12900,12000,16250,8750,12500,12584.19,1.14,0,-6845,12860,12680,12410,12230,11960,12770,12320,30,3750,500,8500,10,1,6003387,747,-8.13,7.03,12,0.64,-1531.00,1772.00,23650,20230901,-47.36,9000,20240805,38.33,19000,-34.47,20240131,9000,38.33,20240805,19100,-34.82,20230911,9000,38.33,20240805,0.08,N,196300,500,30 억,,68716,N,N,0,N,00,N
20240909,120812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12800,300,2,2.40,369589460,29385,65.87,12500,12900,12000,16250,8750,12500,12577.49,1.14,0,-4285,12860,12680,12410,12230,11960,12770,12320,30,3750,500,8500,10,1,6003387,768,-8.36,7.22,12,0.49,-1531.00,1772.00,23650,20230901,-45.88,9000,20240805,42.22,19000,-32.63,20240131,9000,42.22,20240805,19100,-32.98,20230911,9000,42.22,20240805,0.08,N,196300,500,30 억,,68716,N,N,0,N,00,N
20240909,110812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12540,40,2,0.32,253400390,20286,45.48,12500,12790,12000,16250,8750,12500,12491.39,1.14,0,-2904,12860,12680,12410,12230,11960,12770,12320,30,3750,500,8500,10,1,6003387,753,-8.19,7.08,12,0.34,-1531.00,1772.00,23650,20230901,-46.98,9000,20240805,39.33,19000,-34.00,20240131,9000,39.33,20240805,19100,-34.35,20230911,9000,39.33,20240805,0.08,N,196300,500,30 억,,68716,N,N,0,N,00,N
20240909,100817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12380,-120,5,-0.96,76193940,6131,13.74,12500,12790,12000,16250,8750,12500,12427.65,1.14,0,-471,12860,12680,12410,12230,11960,12770,12320,30,3750,500,8500,10,1,6003387,743,-8.09,6.99,12,0.10,-1531.00,1772.00,23650,20230901,-47.65,9000,20240805,37.56,19000,-34.84,20240131,9000,37.56,20240805,19100,-35.18,20230911,9000,37.56,20240805,0.08,N,196300,500,30 억,,68716,N,N,0,N,00,N
20240909,090810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12190,-310,5,-2.48,11587940,945,2.12,12500,12790,12000,16250,8750,12500,12262.37,1.14,0,-241,12860,12680,12410,12230,11960,12770,12320,30,3750,500,8500,10,1,6003387,732,-7.96,6.88,12,0.02,-1531.00,1772.00,23650,20230901,-48.46,9000,20240805,35.44,19000,-35.84,20240131,9000,35.44,20240805,19100,-36.18,20230911,9000,35.44,20240805,0.08,N,196300,500,30 억,,68716,N,N,0,N,00,N
20240906,160759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,400,2,3.31,551692560,44606,113.37,12400,12590,12140,15730,8470,12100,12368.12,1.06,0,4871,12986,12542,11946,11502,10906,12765,11725,30,3630,500,8220,10,1,6003387,750,-8.16,7.05,12,0.74,-1531.00,1772.00,23650,20230901,-47.15,9000,20240805,38.89,19000,-34.21,20240131,9000,38.89,20240805,21000,-40.48,20230907,9000,38.89,20240805,0.08,N,196300,500,30 억,,63696,N,N,0,N,00,N
20240906,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12500,400,2,3.31,533357590,43138,109.64,12400,12590,12140,15730,8470,12100,12363.99,1.06,0,5227,12986,12542,11946,11502,10906,12765,11725,30,3630,500,8220,10,1,6003387,750,-8.16,7.05,12,0.72,-1531.00,1772.00,23650,20230901,-47.15,9000,20240805,38.89,19000,-34.21,20240131,9000,38.89,20240805,21000,-40.48,20230907,9000,38.89,20240805,0.08,N,196300,500,30 억,,63696,N,N,0,N,00,N
20240906,140821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12400,300,2,2.48,415374080,33672,85.58,12400,12590,12140,15730,8470,12100,12335.89,1.06,0,4734,12986,12542,11946,11502,10906,12765,11725,30,3630,500,8220,10,1,6003387,744,-8.10,7.00,12,0.56,-1531.00,1772.00,23650,20230901,-47.57,9000,20240805,37.78,19000,-34.74,20240131,9000,37.78,20240805,21000,-40.95,20230907,9000,37.78,20240805,0.08,N,196300,500,30 억,,63696,N,N,0,N,00,N
20240906,130812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12350,250,2,2.07,318440630,25832,65.66,12400,12590,12140,15730,8470,12100,12327.37,1.06,0,1109,12986,12542,11946,11502,10906,12765,11725,30,3630,500,8220,10,1,6003387,741,-8.07,6.97,12,0.43,-1531.00,1772.00,23650,20230901,-47.78,9000,20240805,37.22,19000,-35.00,20240131,9000,37.22,20240805,21000,-41.19,20230907,9000,37.22,20240805,0.08,N,196300,500,30 억,,63696,N,N,0,N,00,N
20240906,120813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12140,40,2,0.33,291236070,23616,60.02,12400,12590,12140,15730,8470,12100,12332.15,1.06,0,1474,12986,12542,11946,11502,10906,12765,11725,30,3630,500,8220,10,1,6003387,729,-7.93,6.85,12,0.39,-1531.00,1772.00,23650,20230901,-48.67,9000,20240805,34.89,19000,-36.11,20240131,9000,34.89,20240805,21000,-42.19,20230907,9000,34.89,20240805,0.08,N,196300,500,30 억,,63696,N,N,0,N,00,N
20240906,110816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12300,200,2,1.65,261441370,21173,53.82,12400,12590,12140,15730,8470,12100,12347.87,1.06,0,1576,12986,12542,11946,11502,10906,12765,11725,30,3630,500,8220,10,1,6003387,738,-8.03,6.94,12,0.35,-1531.00,1772.00,23650,20230901,-47.99,9000,20240805,36.67,19000,-35.26,20240131,9000,36.67,20240805,21000,-41.43,20230907,9000,36.67,20240805,0.08,N,196300,500,30 억,,63696,N,N,0,N,00,N
20240906,100810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12380,280,2,2.31,188449070,15213,38.67,12400,12590,12170,15730,8470,12100,12387.37,1.06,0,2658,12986,12542,11946,11502,10906,12765,11725,30,3630,500,8220,10,1,6003387,743,-8.09,6.99,12,0.25,-1531.00,1772.00,23650,20230901,-47.65,9000,20240805,37.56,19000,-34.84,20240131,9000,37.56,20240805,21000,-41.05,20230907,9000,37.56,20240805,0.08,N,196300,500,30 억,,63696,N,N,0,N,00,N
20240906,090812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12340,240,2,1.98,2507490,205,0.52,12400,12400,12170,15730,8470,12100,12231.66,1.06,0,-2,12986,12542,11946,11502,10906,12765,11725,30,3630,500,8220,10,1,6003387,741,-8.06,6.96,12,0.00,-1531.00,1772.00,23650,20230901,-47.82,9000,20240805,37.11,19000,-35.05,20240131,9000,37.11,20240805,21000,-41.24,20230907,9000,37.11,20240805,0.08,N,196300,500,30 억,,63696,N,N,0,N,00,N
20240905,160759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,630,2,5.49,464113430,39342,109.75,11470,12390,11350,14910,8030,11470,11796.87,1.03,0,1440,12643,12056,11303,10716,9963,12350,11010,30,3440,500,7790,10,1,6003387,726,-7.90,6.83,12,0.66,-1531.00,1772.00,23650,20230901,-48.84,9000,20240805,34.44,19000,-36.32,20240131,9000,34.44,20240805,21000,-42.38,20230907,9000,34.44,20240805,0.08,N,196300,500,30 억,,62082,N,N,0,N,00,N
20240905,150813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12130,660,2,5.75,423337360,35978,100.37,11470,12390,11350,14910,8030,11470,11766.56,1.03,0,2388,12643,12056,11303,10716,9963,12350,11010,30,3440,500,7790,10,1,6003387,728,-7.92,6.85,12,0.60,-1531.00,1772.00,23650,20230901,-48.71,9000,20240805,34.78,19000,-36.16,20240131,9000,34.78,20240805,21000,-42.24,20230907,9000,34.78,20240805,0.08,N,196300,500,30 억,,62082,N,N,0,N,00,N
20240905,140808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11960,490,2,4.27,311361070,26678,74.42,11470,12390,11350,14910,8030,11470,11671.08,1.03,0,395,12643,12056,11303,10716,9963,12350,11010,30,3440,500,7790,10,1,6003387,718,-7.81,6.75,12,0.44,-1531.00,1772.00,23650,20230901,-49.43,9000,20240805,32.89,19000,-37.05,20240131,9000,32.89,20240805,21000,-43.05,20230907,9000,32.89,20240805,0.08,N,196300,500,30 억,,62082,N,N,0,N,00,N
20240905,130809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11620,150,2,1.31,183227290,15893,44.34,11470,11900,11350,14910,8030,11470,11528.80,1.03,0,457,12643,12056,11303,10716,9963,12350,11010,30,3440,500,7790,10,1,6003387,698,-7.59,6.56,12,0.26,-1531.00,1772.00,23650,20230901,-50.87,9000,20240805,29.11,19000,-38.84,20240131,9000,29.11,20240805,21000,-44.67,20230907,9000,29.11,20240805,0.08,N,196300,500,30 억,,62082,N,N,0,N,00,N
20240905,120808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,130,2,1.13,172695860,14985,41.80,11470,11900,11350,14910,8030,11470,11524.58,1.03,0,561,12643,12056,11303,10716,9963,12350,11010,30,3440,500,7790,10,1,6003387,696,-7.58,6.55,12,0.25,-1531.00,1772.00,23650,20230901,-50.95,9000,20240805,28.89,19000,-38.95,20240131,9000,28.89,20240805,21000,-44.76,20230907,9000,28.89,20240805,0.08,N,196300,500,30 억,,62082,N,N,0,N,00,N
20240905,110805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11670,200,2,1.74,149749260,13003,36.27,11470,11900,11350,14910,8030,11470,11516.52,1.03,0,683,12643,12056,11303,10716,9963,12350,11010,30,3440,500,7790,10,1,6003387,701,-7.62,6.59,12,0.22,-1531.00,1772.00,23650,20230901,-50.66,9000,20240805,29.67,19000,-38.58,20240131,9000,29.67,20240805,21000,-44.43,20230907,9000,29.67,20240805,0.08,N,196300,500,30 억,,62082,N,N,0,N,00,N
20240905,100805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11600,130,2,1.13,94525230,8229,22.96,11470,11900,11350,14910,8030,11470,11486.84,1.03,0,640,12643,12056,11303,10716,9963,12350,11010,30,3440,500,7790,10,1,6003387,696,-7.58,6.55,12,0.14,-1531.00,1772.00,23650,20230901,-50.95,9000,20240805,28.89,19000,-38.95,20240131,9000,28.89,20240805,21000,-44.76,20230907,9000,28.89,20240805,0.08,N,196300,500,30 억,,62082,N,N,0,N,00,N
20240905,090812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11640,170,2,1.48,2207490,192,0.54,11470,11900,11470,14910,8030,11470,11497.34,1.03,0,3,12643,12056,11303,10716,9963,12350,11010,30,3440,500,7790,10,1,6003387,699,-7.60,6.57,12,0.00,-1531.00,1772.00,23650,20230901,-50.78,9000,20240805,29.33,19000,-38.74,20240131,9000,29.33,20240805,21000,-44.57,20230907,9000,29.33,20240805,0.08,N,196300,500,30 억,,62082,N,N,0,N,00,N
20240904,160752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11470,-120,5,-1.04,398766080,35800,143.36,11370,11890,10550,15060,8120,11590,11138.62,1.01,0,1059,11963,11776,11563,11376,11163,11670,11270,30,3470,500,7880,10,1,6003387,689,-7.49,6.47,12,0.60,-1531.00,1772.00,23650,20230901,-51.50,9000,20240805,27.44,19000,-39.63,20240131,9000,27.44,20240805,21000,-45.38,20230907,9000,27.44,20240805,0.08,N,196300,500,30 억,,60864,N,N,0,N,00,N
20240904,150757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11530,-60,5,-0.52,377101560,33907,135.78,11370,11890,10550,15060,8120,11590,11121.64,1.01,0,1552,11963,11776,11563,11376,11163,11670,11270,30,3470,500,7880,10,1,6003387,692,-7.53,6.51,12,0.56,-1531.00,1772.00,23650,20230901,-51.25,9000,20240805,28.11,19000,-39.32,20240131,9000,28.11,20240805,21000,-45.10,20230907,9000,28.11,20240805,0.08,N,196300,500,30 억,,60864,N,N,0,N,00,N
20240904,140802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,-340,5,-2.93,304798170,27543,110.30,11370,11370,10550,15060,8120,11590,11066.27,1.01,0,1707,11963,11776,11563,11376,11163,11670,11270,30,3470,500,7880,10,1,6003387,675,-7.35,6.35,12,0.46,-1531.00,1772.00,23650,20230901,-52.43,9000,20240805,25.00,19000,-40.79,20240131,9000,25.00,20240805,21000,-46.43,20230907,9000,25.00,20240805,0.08,N,196300,500,30 억,,60864,N,N,0,N,00,N
20240904,130759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11240,-350,5,-3.02,287732650,26024,104.21,11370,11370,10550,15060,8120,11590,11056.43,1.01,0,1834,11963,11776,11563,11376,11163,11670,11270,30,3470,500,7880,10,1,6003387,675,-7.34,6.34,12,0.43,-1531.00,1772.00,23650,20230901,-52.47,9000,20240805,24.89,19000,-40.84,20240131,9000,24.89,20240805,21000,-46.48,20230907,9000,24.89,20240805,0.08,N,196300,500,30 억,,60864,N,N,0,N,00,N
20240904,120756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,-410,5,-3.54,247273620,22410,89.74,11370,11370,10550,15060,8120,11590,11034.07,1.01,0,3237,11963,11776,11563,11376,11163,11670,11270,30,3470,500,7880,10,1,6003387,671,-7.30,6.31,12,0.37,-1531.00,1772.00,23650,20230901,-52.73,9000,20240805,24.22,19000,-41.16,20240131,9000,24.22,20240805,21000,-46.76,20230907,9000,24.22,20240805,0.08,N,196300,500,30 억,,60864,N,N,0,N,00,N
20240904,110755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11080,-510,5,-4.40,233050190,21134,84.63,11370,11370,10550,15060,8120,11590,11027.26,1.01,0,3818,11963,11776,11563,11376,11163,11670,11270,30,3470,500,7880,10,1,6003387,665,-7.24,6.25,12,0.35,-1531.00,1772.00,23650,20230901,-53.15,9000,20240805,23.11,19000,-41.68,20240131,9000,23.11,20240805,21000,-47.24,20230907,9000,23.11,20240805,0.08,N,196300,500,30 억,,60864,N,N,0,N,00,N
20240904,100756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11030,-560,5,-4.83,165558020,15050,60.27,11370,11370,10550,15060,8120,11590,11000.53,1.01,0,3083,11963,11776,11563,11376,11163,11670,11270,30,3470,500,7880,10,1,6003387,662,-7.20,6.22,12,0.25,-1531.00,1772.00,23650,20230901,-53.36,9000,20240805,22.56,19000,-41.95,20240131,9000,22.56,20240805,21000,-47.48,20230907,9000,22.56,20240805,0.08,N,196300,500,30 억,,60864,N,N,0,N,00,N
20240904,090801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11170,-420,5,-3.62,20387840,1826,7.31,11370,11370,11110,15060,8120,11590,11165.30,1.01,0,300,11963,11776,11563,11376,11163,11670,11270,30,3470,500,7880,10,1,6003387,671,-7.30,6.30,12,0.03,-1531.00,1772.00,23650,20230901,-52.77,9000,20240805,24.11,19000,-41.21,20240131,9000,24.11,20240805,21000,-46.81,20230907,9000,24.11,20240805,0.08,N,196300,500,30 억,,60864,N,N,0,N,00,N
20240903,160746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,-50,5,-0.43,287601890,24970,144.81,11640,11750,11350,15130,8150,11640,11517.90,0.96,0,3266,12553,12096,11843,11386,11133,11970,11260,30,3490,500,7910,10,1,6003387,696,-7.57,6.54,12,0.42,-1531.00,1772.00,23650,20230901,-50.99,9000,20240805,28.78,19000,-39.00,20240131,9000,28.78,20240805,21000,-44.81,20230907,9000,28.78,20240805,0.08,N,196300,500,30 억,,57594,N,N,0,N,00,N
20240903,150752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11420,-220,5,-1.89,281679170,24456,141.83,11640,11750,11350,15130,8150,11640,11517.79,0.96,0,3271,12553,12096,11843,11386,11133,11970,11260,30,3490,500,7910,10,1,6003387,686,-7.46,6.44,12,0.41,-1531.00,1772.00,23650,20230901,-51.71,9000,20240805,26.89,19000,-39.89,20240131,9000,26.89,20240805,21000,-45.62,20230907,9000,26.89,20240805,0.08,N,196300,500,30 억,,57594,N,N,0,N,00,N
20240903,140754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11490,-150,5,-1.29,231060300,20030,116.16,11640,11750,11350,15130,8150,11640,11535.71,0.96,0,3091,12553,12096,11843,11386,11133,11970,11260,30,3490,500,7910,10,1,6003387,690,-7.50,6.48,12,0.33,-1531.00,1772.00,23650,20230901,-51.42,9000,20240805,27.67,19000,-39.53,20240131,9000,27.67,20240805,21000,-45.29,20230907,9000,27.67,20240805,0.08,N,196300,500,30 억,,57594,N,N,0,N,00,N
20240903,130754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11570,-70,5,-0.60,211019390,18294,106.10,11640,11750,11350,15130,8150,11640,11534.90,0.96,0,3607,12553,12096,11843,11386,11133,11970,11260,30,3490,500,7910,10,1,6003387,695,-7.56,6.53,12,0.30,-1531.00,1772.00,23650,20230901,-51.08,9000,20240805,28.56,19000,-39.11,20240131,9000,28.56,20240805,21000,-44.90,20230907,9000,28.56,20240805,0.08,N,196300,500,30 억,,57594,N,N,0,N,00,N
20240903,120743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11590,-50,5,-0.43,161267150,13955,80.93,11640,11750,11350,15130,8150,11640,11556.23,0.96,0,3106,12553,12096,11843,11386,11133,11970,11260,30,3490,500,7910,10,1,6003387,696,-7.57,6.54,12,0.23,-1531.00,1772.00,23650,20230901,-50.99,9000,20240805,28.78,19000,-39.00,20240131,9000,28.78,20240805,21000,-44.81,20230907,9000,28.78,20240805,0.08,N,196300,500,30 억,,57594,N,N,0,N,00,N
20240903,110742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11530,-110,5,-0.95,147830900,12793,74.19,11640,11750,11350,15130,8150,11640,11555.61,0.96,0,3074,12553,12096,11843,11386,11133,11970,11260,30,3490,500,7910,10,1,6003387,692,-7.53,6.51,12,0.21,-1531.00,1772.00,23650,20230901,-51.25,9000,20240805,28.11,19000,-39.32,20240131,9000,28.11,20240805,21000,-45.10,20230907,9000,28.11,20240805,0.08,N,196300,500,30 억,,57594,N,N,0,N,00,N
20240903,100743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11730,90,2,0.77,56749530,4876,28.28,11640,11750,11590,15130,8150,11640,11638.54,0.96,0,540,12553,12096,11843,11386,11133,11970,11260,30,3490,500,7910,10,1,6003387,704,-7.66,6.62,12,0.08,-1531.00,1772.00,23650,20230901,-50.40,9000,20240805,30.33,19000,-38.26,20240131,9000,30.33,20240805,21000,-44.14,20230907,9000,30.33,20240805,0.08,N,196300,500,30 억,,57594,N,N,0,N,00,N
20240903,090745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11720,80,2,0.69,620430,53,0.31,11640,11750,11640,15130,8150,11640,11706.23,0.96,0,-27,12553,12096,11843,11386,11133,11970,11260,30,3490,500,7910,10,1,6003387,704,-7.66,6.61,12,0.00,-1531.00,1772.00,23650,20230901,-50.44,9000,20240805,30.22,19000,-38.32,20240131,9000,30.22,20240805,21000,-44.19,20230907,9000,30.22,20240805,0.08,N,196300,500,30 억,,57594,N,N,0,N,00,N
20240902,160737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11640,-660,5,-5.37,204444580,17243,53.17,12300,12300,11590,15990,8610,12300,11856.71,1.04,0,-4887,13020,12660,12330,11970,11640,12840,12150,30,3690,500,8360,10,1,6003387,699,-7.60,6.57,12,0.29,-1531.00,1772.00,23650,20230901,-50.78,9000,20240805,29.33,19000,-38.74,20240131,9000,29.33,20240805,21000,-44.57,20230907,9000,29.33,20240805,0.08,N,196300,500,30 억,,62379,N,N,0,N,00,N
20240902,150750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11700,-600,5,-4.88,171297110,14392,44.38,12300,12300,11640,15990,8610,12300,11902.24,1.04,0,-4014,13020,12660,12330,11970,11640,12840,12150,30,3690,500,8360,10,1,6003387,702,-7.64,6.60,12,0.24,-1531.00,1772.00,23650,20230901,-50.53,9000,20240805,30.00,19000,-38.42,20240131,9000,30.00,20240805,21000,-44.29,20230907,9000,30.00,20240805,0.08,N,196300,500,30 억,,62379,N,N,0,N,00,N
20240902,140747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11710,-590,5,-4.80,162033200,13601,41.94,12300,12300,11710,15990,8610,12300,11913.33,1.04,0,-3719,13020,12660,12330,11970,11640,12840,12150,30,3690,500,8360,10,1,6003387,703,-7.65,6.61,12,0.23,-1531.00,1772.00,23650,20230901,-50.49,9000,20240805,30.11,19000,-38.37,20240131,9000,30.11,20240805,21000,-44.24,20230907,9000,30.11,20240805,0.08,N,196300,500,30 억,,62379,N,N,0,N,00,N
20240902,130742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11780,-520,5,-4.23,152509560,12790,39.44,12300,12300,11730,15990,8610,12300,11924.13,1.04,0,-3598,13020,12660,12330,11970,11640,12840,12150,30,3690,500,8360,10,1,6003387,707,-7.69,6.65,12,0.21,-1531.00,1772.00,23650,20230901,-50.19,9000,20240805,30.89,19000,-38.00,20240131,9000,30.89,20240805,21000,-43.90,20230907,9000,30.89,20240805,0.08,N,196300,500,30 억,,62379,N,N,0,N,00,N
20240902,120746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11910,-390,5,-3.17,118347360,9902,30.53,12300,12300,11860,15990,8610,12300,11951.86,1.04,0,-2136,13020,12660,12330,11970,11640,12840,12150,30,3690,500,8360,10,1,6003387,715,-7.78,6.72,12,0.16,-1531.00,1772.00,23650,20230901,-49.64,9000,20240805,32.33,19000,-37.32,20240131,9000,32.33,20240805,21000,-43.29,20230907,9000,32.33,20240805,0.08,N,196300,500,30 억,,62379,N,N,0,N,00,N
20240902,110740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,-400,5,-3.25,113798500,9520,29.35,12300,12300,11860,15990,8610,12300,11953.62,1.04,0,-2016,13020,12660,12330,11970,11640,12840,12150,30,3690,500,8360,10,1,6003387,714,-7.77,6.72,12,0.16,-1531.00,1772.00,23650,20230901,-49.68,9000,20240805,32.22,19000,-37.37,20240131,9000,32.22,20240805,21000,-43.33,20230907,9000,32.22,20240805,0.08,N,196300,500,30 억,,62379,N,N,0,N,00,N
20240902,100738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,-400,5,-3.25,104802480,8765,27.03,12300,12300,11860,15990,8610,12300,11956.93,1.04,0,-1472,13020,12660,12330,11970,11640,12840,12150,30,3690,500,8360,10,1,6003387,714,-7.77,6.72,12,0.15,-1531.00,1772.00,23650,20230901,-49.68,9000,20240805,32.22,19000,-37.37,20240131,9000,32.22,20240805,21000,-43.33,20230907,9000,32.22,20240805,0.08,N,196300,500,30 억,,62379,N,N,0,N,00,N
20240902,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12060,-240,5,-1.95,3330620,276,0.85,12300,12300,12010,15990,8610,12300,12067.46,1.04,0,-190,13020,12660,12330,11970,11640,12840,12150,30,3690,500,8360,10,1,6003387,724,-7.88,6.81,12,0.00,-1531.00,1772.00,23650,20230901,-49.01,9000,20240805,34.00,19000,-36.53,20240131,9000,34.00,20240805,21000,-42.57,20230907,9000,34.00,20240805,0.08,N,196300,500,30 억,,62379,N,N,0,N,00,N