KissMeData/200670/price/prices-20230901.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
20230927,160916,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36500,700,2,1.96,2191365950,61422,124.96,35100,36900,34650,46500,25100,35800,35677.19,7.92,0,-20866,36566,36182,35416,35032,34266,36375,35225,56,10700,500,27200,50,1,11124569,4060,17.25,2.19,12,0.55,2116.00,16688.00,44500,20230811,-17.98,17850,20220929,104.48,44500,-17.98,20230811,22500,62.22,20230331,44500,-17.98,20230811,17850,104.48,20220929,1.53,N,200670,500,55 억,,880927,N,N,26,N,00,N
20230927,150926,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36700,900,2,2.51,2018164550,56687,115.33,35100,36900,34650,46500,25100,35800,35601.89,7.92,0,-19105,36566,36182,35416,35032,34266,36375,35225,56,10700,500,27200,50,1,11124569,4083,17.34,2.20,12,0.51,2116.00,16688.00,44500,20230811,-17.53,17850,20220929,105.60,44500,-17.53,20230811,22500,63.11,20230331,44500,-17.53,20230811,17850,105.60,20220929,1.53,N,200670,500,55 억,,880927,N,N,34,N,00,N
20230927,140926,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35800,0,3,0.00,1329126050,37788,76.88,35100,35900,34650,46500,25100,35800,35173.23,7.92,0,-11286,36566,36182,35416,35032,34266,36375,35225,56,10700,500,27200,50,1,11124569,3983,16.92,2.15,12,0.34,2116.00,16688.00,44500,20230811,-19.55,17850,20220929,100.56,44500,-19.55,20230811,22500,59.11,20230331,44500,-19.55,20230811,17850,100.56,20220929,1.53,N,200670,500,55 억,,880927,N,N,34,N,00,N
20230927,130912,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35550,-250,5,-0.70,1173285750,33406,67.96,35100,35900,34650,46500,25100,35800,35122.01,7.92,0,-10351,36566,36182,35416,35032,34266,36375,35225,56,10700,500,27200,50,1,11124569,3955,16.80,2.13,12,0.30,2116.00,16688.00,44500,20230811,-20.11,17850,20220929,99.16,44500,-20.11,20230811,22500,58.00,20230331,44500,-20.11,20230811,17850,99.16,20220929,1.53,N,200670,500,55 억,,880927,N,N,34,N,00,N
20230927,120913,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35100,-700,5,-1.96,1081482100,30809,62.68,35100,35900,34650,46500,25100,35800,35102.80,7.92,0,-10001,36566,36182,35416,35032,34266,36375,35225,56,10700,500,27200,50,1,11124569,3905,16.59,2.10,12,0.28,2116.00,16688.00,44500,20230811,-21.12,17850,20220929,96.64,44500,-21.12,20230811,22500,56.00,20230331,44500,-21.12,20230811,17850,96.64,20220929,1.53,N,200670,500,55 억,,880927,N,N,34,N,00,N
20230927,110922,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35200,-600,5,-1.68,815133600,23227,47.25,35100,35900,34650,46500,25100,35800,35094.23,7.92,0,-6500,36566,36182,35416,35032,34266,36375,35225,56,10700,500,27200,50,1,11124569,3916,16.64,2.11,12,0.21,2116.00,16688.00,44500,20230811,-20.90,17850,20220929,97.20,44500,-20.90,20230811,22500,56.44,20230331,44500,-20.90,20230811,17850,97.20,20220929,1.53,N,200670,500,55 억,,880927,N,N,34,N,00,N
20230927,100914,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,34950,-850,5,-2.37,651984400,18574,37.79,35100,35900,34650,46500,25100,35800,35101.99,7.92,0,-4703,36566,36182,35416,35032,34266,36375,35225,56,10700,500,27200,50,1,11124569,3888,16.52,2.09,12,0.17,2116.00,16688.00,44500,20230811,-21.46,17850,20220929,95.80,44500,-21.46,20230811,22500,55.33,20230331,44500,-21.46,20230811,17850,95.80,20220929,1.53,N,200670,500,55 억,,880927,N,N,34,N,00,N
20230927,090932,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35400,-400,5,-1.12,204526750,5814,11.83,35100,35600,35000,46500,25100,35800,35178.32,7.92,0,-7,36566,36182,35416,35032,34266,36375,35225,56,10700,500,27200,50,1,11124569,3938,16.73,2.12,12,0.05,2116.00,16688.00,44500,20230811,-20.45,17850,20220929,98.32,44500,-20.45,20230811,22500,57.33,20230331,44500,-20.45,20230811,17850,98.32,20220929,1.53,N,200670,500,55 억,,880927,N,N,34,N,00,N
20230926,160913,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35800,800,2,2.29,1730534550,49147,95.51,35000,35800,34650,45500,24500,35000,35211.35,7.85,0,10587,36666,35832,35266,34432,33866,35550,34150,55,10500,500,26600,50,1,11079815,3967,16.92,2.15,12,0.44,2116.00,16688.00,44500,20230811,-19.55,17850,20220929,100.56,44500,-19.55,20230811,22500,59.11,20230331,44500,-19.55,20230811,17850,100.56,20220929,1.51,N,200670,500,55 억,,869916,N,N,34,N,00,N
20230926,150913,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35700,700,2,2.00,1549186000,44051,85.60,35000,35800,34650,45500,24500,35000,35168.01,7.85,0,12441,36666,35832,35266,34432,33866,35550,34150,55,10500,500,26600,50,1,11079815,3955,16.87,2.14,12,0.40,2116.00,16688.00,44500,20230811,-19.78,17850,20220929,100.00,44500,-19.78,20230811,22500,58.67,20230331,44500,-19.78,20230811,17850,100.00,20220929,1.51,N,200670,500,55 억,,869916,N,N,15,N,00,N
20230926,140908,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35000,0,3,0.00,1017273100,29012,56.38,35000,35650,34650,45500,24500,35000,35063.87,7.85,0,9496,36666,35832,35266,34432,33866,35550,34150,55,10500,500,26600,50,1,11079815,3878,16.54,2.10,12,0.26,2116.00,16688.00,44500,20230811,-21.35,17850,20220929,96.08,44500,-21.35,20230811,22500,55.56,20230331,44500,-21.35,20230811,17850,96.08,20220929,1.51,N,200670,500,55 억,,869916,N,N,15,N,00,N
20230926,130910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35000,0,3,0.00,861481350,24558,47.72,35000,35650,34650,45500,24500,35000,35079.46,7.85,0,8169,36666,35832,35266,34432,33866,35550,34150,55,10500,500,26600,50,1,11079815,3878,16.54,2.10,12,0.22,2116.00,16688.00,44500,20230811,-21.35,17850,20220929,96.08,44500,-21.35,20230811,22500,55.56,20230331,44500,-21.35,20230811,17850,96.08,20220929,1.51,N,200670,500,55 억,,869916,N,N,15,N,00,N
20230926,120916,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35050,50,2,0.14,624060750,17798,34.59,35000,35650,34650,45500,24500,35000,35063.53,7.85,0,5084,36666,35832,35266,34432,33866,35550,34150,55,10500,500,26600,50,1,11079815,3883,16.56,2.10,12,0.16,2116.00,16688.00,44500,20230811,-21.24,17850,20220929,96.36,44500,-21.24,20230811,22500,55.78,20230331,44500,-21.24,20230811,17850,96.36,20220929,1.51,N,200670,500,55 억,,869916,N,N,15,N,00,N
20230926,110913,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35000,0,3,0.00,497881500,14190,27.57,35000,35650,34650,45500,24500,35000,35086.79,7.85,0,4622,36666,35832,35266,34432,33866,35550,34150,55,10500,500,26600,50,1,11079815,3878,16.54,2.10,12,0.13,2116.00,16688.00,44500,20230811,-21.35,17850,20220929,96.08,44500,-21.35,20230811,22500,55.56,20230331,44500,-21.35,20230811,17850,96.08,20220929,1.51,N,200670,500,55 억,,869916,N,N,15,N,00,N
20230926,100912,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35250,250,2,0.71,355790250,10133,19.69,35000,35650,34650,45500,24500,35000,35112.03,7.85,0,3190,36666,35832,35266,34432,33866,35550,34150,55,10500,500,26600,50,1,11079815,3906,16.66,2.11,12,0.09,2116.00,16688.00,44500,20230811,-20.79,17850,20220929,97.48,44500,-20.79,20230811,22500,56.67,20230331,44500,-20.79,20230811,17850,97.48,20220929,1.51,N,200670,500,55 억,,869916,N,N,15,N,00,N
20230926,090914,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,34950,-50,5,-0.14,31847200,911,1.77,35000,35200,34650,45500,24500,35000,34958.51,7.85,0,15,36666,35832,35266,34432,33866,35550,34150,55,10500,500,26600,50,1,11079815,3872,16.52,2.09,12,0.01,2116.00,16688.00,44500,20230811,-21.46,17850,20220929,95.80,44500,-21.46,20230811,22500,55.33,20230331,44500,-21.46,20230811,17850,95.80,20220929,1.51,N,200670,500,55 억,,869916,N,N,15,N,00,N
20230925,160914,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35000,-800,5,-2.23,1802058650,51374,121.22,35650,36100,34700,46500,25100,35800,35077.29,7.77,0,9075,37366,36582,35516,34732,33666,36975,35125,55,10700,500,27200,50,1,11079815,3878,16.54,2.10,12,0.46,2116.00,16688.00,44500,20230811,-21.35,17850,20220929,96.08,44500,-21.35,20230811,22500,55.56,20230331,44500,-21.35,20230811,17850,96.08,20220929,1.50,N,200670,500,55 억,,860970,N,N,15,N,00,N
20230925,150916,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,34850,-950,5,-2.65,1664620950,47448,111.96,35650,36100,34700,46500,25100,35800,35083.06,7.77,0,9463,37366,36582,35516,34732,33666,36975,35125,55,10700,500,27200,50,1,11079815,3861,16.47,2.09,12,0.43,2116.00,16688.00,44500,20230811,-21.69,17850,20220929,95.24,44500,-21.69,20230811,22500,54.89,20230331,44500,-21.69,20230811,17850,95.24,20220929,1.50,N,200670,500,55 억,,860970,N,N,130,N,00,N
20230925,140901,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35000,-800,5,-2.23,1259566150,35840,84.57,35650,36100,34750,46500,25100,35800,35144.14,7.77,0,7133,37366,36582,35516,34732,33666,36975,35125,55,10700,500,27200,50,1,11079815,3878,16.54,2.10,12,0.32,2116.00,16688.00,44500,20230811,-21.35,17850,20220929,96.08,44500,-21.35,20230811,22500,55.56,20230331,44500,-21.35,20230811,17850,96.08,20220929,1.50,N,200670,500,55 억,,860970,N,N,130,N,00,N
20230925,130905,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35050,-750,5,-2.09,971591300,27586,65.09,35650,36100,34950,46500,25100,35800,35220.45,7.77,0,5857,37366,36582,35516,34732,33666,36975,35125,55,10700,500,27200,50,1,11079815,3883,16.56,2.10,12,0.25,2116.00,16688.00,44500,20230811,-21.24,17850,20220929,96.36,44500,-21.24,20230811,22500,55.78,20230331,44500,-21.24,20230811,17850,96.36,20220929,1.50,N,200670,500,55 억,,860970,N,N,130,N,00,N
20230925,120910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35150,-650,5,-1.82,748590050,21235,50.11,35650,36100,34950,46500,25100,35800,35252.65,7.77,0,4090,37366,36582,35516,34732,33666,36975,35125,55,10700,500,27200,50,1,11079815,3895,16.61,2.11,12,0.19,2116.00,16688.00,44500,20230811,-21.01,17850,20220929,96.92,44500,-21.01,20230811,22500,56.22,20230331,44500,-21.01,20230811,17850,96.92,20220929,1.50,N,200670,500,55 억,,860970,N,N,130,N,00,N
20230925,110906,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,34950,-850,5,-2.37,594899750,16850,39.76,35650,36100,34950,46500,25100,35800,35305.62,7.77,0,2536,37366,36582,35516,34732,33666,36975,35125,55,10700,500,27200,50,1,11079815,3872,16.52,2.09,12,0.15,2116.00,16688.00,44500,20230811,-21.46,17850,20220929,95.80,44500,-21.46,20230811,22500,55.33,20230331,44500,-21.46,20230811,17850,95.80,20220929,1.50,N,200670,500,55 억,,860970,N,N,130,N,00,N
20230925,100910,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35250,-550,5,-1.54,336336650,9481,22.37,35650,36100,35200,46500,25100,35800,35474.81,7.77,0,1238,37366,36582,35516,34732,33666,36975,35125,55,10700,500,27200,50,1,11079815,3906,16.66,2.11,12,0.09,2116.00,16688.00,44500,20230811,-20.79,17850,20220929,97.48,44500,-20.79,20230811,22500,56.67,20230331,44500,-20.79,20230811,17850,97.48,20220929,1.50,N,200670,500,55 억,,860970,N,N,130,N,00,N
20230925,090905,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35550,-250,5,-0.70,109018550,3062,7.23,35650,36100,35350,46500,25100,35800,35603.71,7.77,0,9,37366,36582,35516,34732,33666,36975,35125,55,10700,500,27200,50,1,11079815,3939,16.80,2.13,12,0.03,2116.00,16688.00,44500,20230811,-20.11,17850,20220929,99.16,44500,-20.11,20230811,22500,58.00,20230331,44500,-20.11,20230811,17850,99.16,20220929,1.50,N,200670,500,55 억,,860970,N,N,130,N,00,N
20230922,160939,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35800,450,2,1.27,1507287000,42210,56.71,34800,36300,34450,45950,24750,35350,35709.24,7.89,0,-15591,37783,36566,35783,34566,33783,37175,35175,55,10600,500,26860,50,1,11079815,3967,16.92,2.15,12,0.38,2116.00,16688.00,44500,20230811,-19.55,17850,20220929,100.56,44500,-19.55,20230811,22500,59.11,20230331,44500,-19.55,20230811,17850,100.56,20220929,1.46,N,200670,500,55 억,,874367,N,N,130,N,00,N
20230922,150933,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35800,450,2,1.27,1461170150,40923,54.98,34800,36300,34450,45950,24750,35350,35705.35,7.89,0,-15277,37783,36566,35783,34566,33783,37175,35175,55,10600,500,26860,50,1,11079815,3967,16.92,2.15,12,0.37,2116.00,16688.00,44500,20230811,-19.55,17850,20220929,100.56,44500,-19.55,20230811,22500,59.11,20230331,44500,-19.55,20230811,17850,100.56,20220929,1.46,N,200670,500,55 억,,874367,N,N,73,N,00,N
20230922,140931,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35850,500,2,1.41,1299228250,36421,48.94,34800,36300,34450,45950,24750,35350,35672.50,7.89,0,-13544,37783,36566,35783,34566,33783,37175,35175,55,10600,500,26860,50,1,11079815,3972,16.94,2.15,12,0.33,2116.00,16688.00,44500,20230811,-19.44,17850,20220929,100.84,44500,-19.44,20230811,22500,59.33,20230331,44500,-19.44,20230811,17850,100.84,20220929,1.46,N,200670,500,55 억,,874367,N,N,73,N,00,N
20230922,130835,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35950,600,2,1.70,1135135550,31855,42.80,34800,36300,34450,45950,24750,35350,35634.45,7.89,0,-10434,37783,36566,35783,34566,33783,37175,35175,55,10600,500,26860,50,1,11079815,3983,16.99,2.15,12,0.29,2116.00,16688.00,44500,20230811,-19.21,17850,20220929,101.40,44500,-19.21,20230811,22500,59.78,20230331,44500,-19.21,20230811,17850,101.40,20220929,1.46,N,200670,500,55 억,,874367,N,N,73,N,00,N
20230922,120834,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35950,600,2,1.70,994005850,27926,37.52,34800,36300,34450,45950,24750,35350,35594.28,7.89,0,-8581,37783,36566,35783,34566,33783,37175,35175,55,10600,500,26860,50,1,11079815,3983,16.99,2.15,12,0.25,2116.00,16688.00,44500,20230811,-19.21,17850,20220929,101.40,44500,-19.21,20230811,22500,59.78,20230331,44500,-19.21,20230811,17850,101.40,20220929,1.46,N,200670,500,55 억,,874367,N,N,73,N,00,N
20230922,110829,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36100,750,2,2.12,752833000,21235,28.53,34800,36300,34450,45950,24750,35350,35452.46,7.89,0,-5369,37783,36566,35783,34566,33783,37175,35175,55,10600,500,26860,50,1,11079815,4000,17.06,2.16,12,0.19,2116.00,16688.00,44500,20230811,-18.88,17850,20220929,102.24,44500,-18.88,20230811,22500,60.44,20230331,44500,-18.88,20230811,17850,102.24,20220929,1.46,N,200670,500,55 억,,874367,N,N,73,N,00,N
20230922,100830,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35800,450,2,1.27,554895500,15721,21.12,34800,35900,34450,45950,24750,35350,35296.45,7.89,0,-2866,37783,36566,35783,34566,33783,37175,35175,55,10600,500,26860,50,1,11079815,3967,16.92,2.15,12,0.14,2116.00,16688.00,44500,20230811,-19.55,17850,20220929,100.56,44500,-19.55,20230811,22500,59.11,20230331,44500,-19.55,20230811,17850,100.56,20220929,1.46,N,200670,500,55 억,,874367,N,N,73,N,00,N
20230922,090826,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,34750,-600,5,-1.70,146095500,4210,5.66,34800,34950,34450,45950,24750,35350,34702.02,7.89,0,-981,37783,36566,35783,34566,33783,37175,35175,55,10600,500,26860,50,1,11079815,3850,16.42,2.08,12,0.04,2116.00,16688.00,44500,20230811,-21.91,17850,20220929,94.68,44500,-21.91,20230811,22500,54.44,20230331,44500,-21.91,20230811,17850,94.68,20220929,1.46,N,200670,500,55 억,,874367,N,N,73,N,00,N
20230921,160831,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35350,-150,5,-0.42,2680919450,74372,78.24,35000,37000,35000,46150,24850,35500,36047.43,7.90,0,-3453,36966,36232,35416,34682,33866,36600,35050,55,10650,500,26980,50,1,11079815,3917,16.71,2.12,12,0.67,2116.00,16688.00,44500,20230811,-20.56,17850,20220929,98.04,44500,-20.56,20230811,22500,57.11,20230331,44500,-20.56,20230811,17850,98.04,20220929,1.56,N,200670,500,55 억,,875602,N,N,73,N,00,N
20230921,150820,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35750,250,2,0.70,2531384800,70148,73.79,35000,37000,35000,46150,24850,35500,36086.34,7.90,0,-4179,36966,36232,35416,34682,33866,36600,35050,55,10650,500,26980,50,1,11079815,3961,16.90,2.14,12,0.63,2116.00,16688.00,44500,20230811,-19.66,17850,20220929,100.28,44500,-19.66,20230811,22500,58.89,20230331,44500,-19.66,20230811,17850,100.28,20220929,1.56,N,200670,500,55 억,,875602,N,N,62,N,00,N
20230921,140827,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35600,100,2,0.28,2282647750,63155,66.44,35000,37000,35000,46150,24850,35500,36143.58,7.90,0,-3880,36966,36232,35416,34682,33866,36600,35050,55,10650,500,26980,50,1,11079815,3944,16.82,2.13,12,0.57,2116.00,16688.00,44500,20230811,-20.00,17850,20220929,99.44,44500,-20.00,20230811,22500,58.22,20230331,44500,-20.00,20230811,17850,99.44,20220929,1.56,N,200670,500,55 억,,875602,N,N,62,N,00,N
20230921,130821,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35650,150,2,0.42,1978721350,54601,57.44,35000,37000,35000,46150,24850,35500,36239.65,7.90,0,-5160,36966,36232,35416,34682,33866,36600,35050,55,10650,500,26980,50,1,11079815,3950,16.85,2.14,12,0.49,2116.00,16688.00,44500,20230811,-19.89,17850,20220929,99.72,44500,-19.89,20230811,22500,58.44,20230331,44500,-19.89,20230811,17850,99.72,20220929,1.56,N,200670,500,55 억,,875602,N,N,62,N,00,N
20230921,120814,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35950,450,2,1.27,1804563900,49738,52.32,35000,37000,35000,46150,24850,35500,36281.39,7.90,0,-2483,36966,36232,35416,34682,33866,36600,35050,55,10650,500,26980,50,1,11079815,3983,16.99,2.15,12,0.45,2116.00,16688.00,44500,20230811,-19.21,17850,20220929,101.40,44500,-19.21,20230811,22500,59.78,20230331,44500,-19.21,20230811,17850,101.40,20220929,1.56,N,200670,500,55 억,,875602,N,N,62,N,00,N
20230921,110833,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36050,550,2,1.55,1635551450,45028,47.37,35000,37000,35000,46150,24850,35500,36322.99,7.90,0,-1670,36966,36232,35416,34682,33866,36600,35050,55,10650,500,26980,50,1,11079815,3994,17.04,2.16,12,0.41,2116.00,16688.00,44500,20230811,-18.99,17850,20220929,101.96,44500,-18.99,20230811,22500,60.22,20230331,44500,-18.99,20230811,17850,101.96,20220929,1.56,N,200670,500,55 억,,875602,N,N,62,N,00,N
20230921,100817,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36500,1000,2,2.82,1260233450,34653,36.45,35000,37000,35000,46150,24850,35500,36367.23,7.90,0,2028,36966,36232,35416,34682,33866,36600,35050,55,10650,500,26980,50,1,11079815,4044,17.25,2.19,12,0.31,2116.00,16688.00,44500,20230811,-17.98,17850,20220929,104.48,44500,-17.98,20230811,22500,62.22,20230331,44500,-17.98,20230811,17850,104.48,20220929,1.56,N,200670,500,55 억,,875602,N,N,62,N,00,N
20230921,090822,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36150,650,2,1.83,182872700,5104,5.37,35000,36300,35000,46150,24850,35500,35829.29,7.90,0,-2579,36966,36232,35416,34682,33866,36600,35050,55,10650,500,26980,50,1,11079815,4005,17.08,2.17,12,0.05,2116.00,16688.00,44500,20230811,-18.76,17850,20220929,102.52,44500,-18.76,20230811,22500,60.67,20230331,44500,-18.76,20230811,17850,102.52,20220929,1.56,N,200670,500,55 억,,875602,N,N,62,N,00,N
20230920,160826,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35500,-100,5,-0.28,3356715600,95039,35.98,35450,36150,34600,46250,24950,35600,35319.12,7.85,0,6465,39766,37682,35866,33782,31966,36775,32875,55,10650,500,27050,50,1,11079815,3933,16.78,2.13,12,0.86,2116.00,16688.00,44500,20230811,-20.22,17850,20220929,98.88,44500,-20.22,20230811,22500,57.78,20230331,44500,-20.22,20230811,17850,98.88,20220929,1.53,N,200670,500,55 억,,869233,N,N,62,N,00,N
20230920,150804,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35550,-50,5,-0.14,3200232150,90631,34.31,35450,36150,34600,46250,24950,35600,35310.57,7.85,0,5122,39766,37682,35866,33782,31966,36775,32875,55,10650,500,27050,50,1,11079815,3939,16.80,2.13,12,0.82,2116.00,16688.00,44500,20230811,-20.11,17850,20220929,99.16,44500,-20.11,20230811,22500,58.00,20230331,44500,-20.11,20230811,17850,99.16,20220929,1.53,N,200670,500,55 억,,869233,N,N,403,N,00,N
20230920,140816,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35450,-150,5,-0.42,2232517100,63579,24.07,35450,35700,34600,46250,24950,35600,35114.06,7.85,0,4176,39766,37682,35866,33782,31966,36775,32875,55,10650,500,27050,50,1,11079815,3928,16.75,2.12,12,0.57,2116.00,16688.00,44500,20230811,-20.34,17850,20220929,98.60,44500,-20.34,20230811,22500,57.56,20230331,44500,-20.34,20230811,17850,98.60,20220929,1.53,N,200670,500,55 억,,869233,N,N,403,N,00,N
20230920,130811,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35400,-200,5,-0.56,1980742550,56440,21.37,35450,35700,34600,46250,24950,35600,35094.66,7.85,0,4998,39766,37682,35866,33782,31966,36775,32875,55,10650,500,27050,50,1,11079815,3922,16.73,2.12,12,0.51,2116.00,16688.00,44500,20230811,-20.45,17850,20220929,98.32,44500,-20.45,20230811,22500,57.33,20230331,44500,-20.45,20230811,17850,98.32,20220929,1.53,N,200670,500,55 억,,869233,N,N,403,N,00,N
20230920,120811,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35200,-400,5,-1.12,1822199150,51930,19.66,35450,35700,34600,46250,24950,35600,35089.53,7.85,0,4087,39766,37682,35866,33782,31966,36775,32875,55,10650,500,27050,50,1,11079815,3900,16.64,2.11,12,0.47,2116.00,16688.00,44500,20230811,-20.90,17850,20220929,97.20,44500,-20.90,20230811,22500,56.44,20230331,44500,-20.90,20230811,17850,97.20,20220929,1.53,N,200670,500,55 억,,869233,N,N,403,N,00,N
20230920,110820,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,34800,-800,5,-2.25,1472879600,41935,15.88,35450,35700,34600,46250,24950,35600,35122.92,7.85,0,62,39766,37682,35866,33782,31966,36775,32875,55,10650,500,27050,50,1,11079815,3856,16.45,2.09,12,0.38,2116.00,16688.00,44500,20230811,-21.80,17850,20220929,94.96,44500,-21.80,20230811,22500,54.67,20230331,44500,-21.80,20230811,17850,94.96,20220929,1.53,N,200670,500,55 억,,869233,N,N,403,N,00,N
20230920,100801,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35050,-550,5,-1.54,995344450,28243,10.69,35450,35700,34750,46250,24950,35600,35242.16,7.85,0,-2556,39766,37682,35866,33782,31966,36775,32875,55,10650,500,27050,50,1,11079815,3883,16.56,2.10,12,0.25,2116.00,16688.00,44500,20230811,-21.24,17850,20220929,96.36,44500,-21.24,20230811,22500,55.78,20230331,44500,-21.24,20230811,17850,96.36,20220929,1.53,N,200670,500,55 억,,869233,N,N,403,N,00,N
20230920,090812,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35350,-250,5,-0.70,247405950,7019,2.66,35450,35450,35000,46250,24950,35600,35248.03,7.85,0,-3624,39766,37682,35866,33782,31966,36775,32875,55,10650,500,27050,50,1,11079815,3917,16.71,2.12,12,0.06,2116.00,16688.00,44500,20230811,-20.56,17850,20220929,98.04,44500,-20.56,20230811,22500,57.11,20230331,44500,-20.56,20230811,17850,98.04,20220929,1.53,N,200670,500,55 억,,869233,N,N,403,N,00,N
20230919,160809,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35600,-2200,5,-5.82,9308091950,263509,497.43,37900,37950,34050,49100,26500,37800,35322.61,7.80,0,8972,38366,38082,37766,37482,37166,38225,37625,55,11300,500,28720,50,1,11079815,3944,16.82,2.13,12,2.38,2116.00,16688.00,44500,20230811,-20.00,17850,20220929,99.44,44500,-20.00,20230811,22500,58.22,20230331,44500,-20.00,20230811,17850,99.44,20220929,1.57,N,200670,500,55 억,,863932,N,N,403,N,00,N
20230919,150810,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35650,-2150,5,-5.69,8027783300,227835,430.09,37900,37950,34050,49100,26500,37800,35233.88,7.80,0,16881,38366,38082,37766,37482,37166,38225,37625,55,11300,500,28720,50,1,11079815,3950,16.85,2.14,12,2.06,2116.00,16688.00,44500,20230811,-19.89,17850,20220929,99.72,44500,-19.89,20230811,22500,58.44,20230331,44500,-19.89,20230811,17850,99.72,20220929,1.57,N,200670,500,55 억,,863932,N,N,285,N,00,N
20230919,140807,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,34600,-3200,5,-8.47,5246918350,147865,279.13,37900,37950,34050,49100,26500,37800,35482.86,7.80,0,6282,38366,38082,37766,37482,37166,38225,37625,55,11300,500,28720,50,1,11079815,3834,16.35,2.07,12,1.33,2116.00,16688.00,44500,20230811,-22.25,17850,20220929,93.84,44500,-22.25,20230811,22500,53.78,20230331,44500,-22.25,20230811,17850,93.84,20220929,1.57,N,200670,500,55 억,,863932,N,N,285,N,00,N
20230919,130754,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,35600,-2200,5,-5.82,2289808300,62858,118.66,37900,37950,35550,49100,26500,37800,36425.95,7.80,0,-4570,38366,38082,37766,37482,37166,38225,37625,55,11300,500,28720,50,1,11079815,3944,16.82,2.13,12,0.57,2116.00,16688.00,44500,20230811,-20.00,17850,20220929,99.44,44500,-20.00,20230811,22500,58.22,20230331,44500,-20.00,20230811,17850,99.44,20220929,1.57,N,200670,500,55 억,,863932,N,N,285,N,00,N
20230919,120811,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36450,-1350,5,-3.57,1781029250,48709,91.95,37900,37950,36000,49100,26500,37800,36561.99,7.80,0,-1360,38366,38082,37766,37482,37166,38225,37625,55,11300,500,28720,50,1,11079815,4039,17.23,2.18,12,0.44,2116.00,16688.00,44500,20230811,-18.09,17850,20220929,104.20,44500,-18.09,20230811,22500,62.00,20230331,44500,-18.09,20230811,17850,104.20,20220929,1.57,N,200670,500,55 억,,863932,N,N,285,N,00,N
20230919,110814,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36450,-1350,5,-3.57,1662987800,45463,85.82,37900,37950,36000,49100,26500,37800,36576.07,7.80,0,90,38366,38082,37766,37482,37166,38225,37625,55,11300,500,28720,50,1,11079815,4039,17.23,2.18,12,0.41,2116.00,16688.00,44500,20230811,-18.09,17850,20220929,104.20,44500,-18.09,20230811,22500,62.00,20230331,44500,-18.09,20230811,17850,104.20,20220929,1.57,N,200670,500,55 억,,863932,N,N,285,N,00,N
20230919,100808,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,36550,-1250,5,-3.31,1018397950,27687,52.27,37900,37950,36250,49100,26500,37800,36778.62,7.80,0,-2302,38366,38082,37766,37482,37166,38225,37625,55,11300,500,28720,50,1,11079815,4050,17.27,2.19,12,0.25,2116.00,16688.00,44500,20230811,-17.87,17850,20220929,104.76,44500,-17.87,20230811,22500,62.44,20230331,44500,-17.87,20230811,17850,104.76,20220929,1.57,N,200670,500,55 억,,863932,N,N,285,N,00,N
20230919,090805,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37950,150,2,0.40,42153000,1115,2.10,37900,37950,37600,49100,26500,37800,37805.95,7.80,0,-695,38366,38082,37766,37482,37166,38225,37625,55,11300,500,28720,50,1,11079815,4205,17.93,2.27,12,0.01,2116.00,16688.00,44500,20230811,-14.72,17850,20220929,112.61,44500,-14.72,20230811,22500,68.67,20230331,44500,-14.72,20230811,17850,112.61,20220929,1.57,N,200670,500,55 억,,863932,N,N,285,N,00,N
20230918,160808,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37800,-650,5,-1.69,1992417500,52837,100.11,37650,38050,37450,49950,26950,38450,37708.63,7.72,0,12224,39283,38866,38033,37616,36783,39075,37825,55,11500,500,29220,50,1,11079815,4188,17.86,2.27,12,0.48,2116.00,16688.00,44500,20230811,-15.06,17850,20220929,111.76,44500,-15.06,20230811,22500,68.00,20230331,44500,-15.06,20230811,17850,111.76,20220929,1.58,N,200670,500,55 억,,855852,N,N,285,N,00,N
20230918,150806,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37700,-750,5,-1.95,1891618850,50173,95.06,37650,38050,37450,49950,26950,38450,37701.93,7.72,0,12425,39283,38866,38033,37616,36783,39075,37825,55,11500,500,29220,50,1,11079815,4177,17.82,2.26,12,0.45,2116.00,16688.00,44500,20230811,-15.28,17850,20220929,111.20,44500,-15.28,20230811,22500,67.56,20230331,44500,-15.28,20230811,17850,111.20,20220929,1.58,N,200670,500,55 억,,855852,N,N,12,N,00,N
20230918,140827,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37650,-800,5,-2.08,1649221400,43742,82.88,37650,38050,37450,49950,26950,38450,37703.38,7.72,0,13109,39283,38866,38033,37616,36783,39075,37825,55,11500,500,29220,50,1,11079815,4172,17.79,2.26,12,0.39,2116.00,16688.00,44500,20230811,-15.39,17850,20220929,110.92,44500,-15.39,20230811,22500,67.33,20230331,44500,-15.39,20230811,17850,110.92,20220929,1.58,N,200670,500,55 억,,855852,N,N,12,N,00,N
20230918,130805,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37750,-700,5,-1.82,1265264400,33536,63.54,37650,38050,37450,49950,26950,38450,37728.54,7.72,0,10787,39283,38866,38033,37616,36783,39075,37825,55,11500,500,29220,50,1,11079815,4183,17.84,2.26,12,0.30,2116.00,16688.00,44500,20230811,-15.17,17850,20220929,111.48,44500,-15.17,20230811,22500,67.78,20230331,44500,-15.17,20230811,17850,111.48,20220929,1.58,N,200670,500,55 억,,855852,N,N,12,N,00,N
20230918,120810,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37900,-550,5,-1.43,1122065350,29749,56.36,37650,38050,37450,49950,26950,38450,37717.75,7.72,0,9533,39283,38866,38033,37616,36783,39075,37825,55,11500,500,29220,50,1,11079815,4199,17.91,2.27,12,0.27,2116.00,16688.00,44500,20230811,-14.83,17850,20220929,112.32,44500,-14.83,20230811,22500,68.44,20230331,44500,-14.83,20230811,17850,112.32,20220929,1.58,N,200670,500,55 억,,855852,N,N,12,N,00,N
20230918,110758,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37950,-500,5,-1.30,937848100,24880,47.14,37650,38050,37450,49950,26950,38450,37694.86,7.72,0,8250,39283,38866,38033,37616,36783,39075,37825,55,11500,500,29220,50,1,11079815,4205,17.93,2.27,12,0.22,2116.00,16688.00,44500,20230811,-14.72,17850,20220929,112.61,44500,-14.72,20230811,22500,68.67,20230331,44500,-14.72,20230811,17850,112.61,20220929,1.58,N,200670,500,55 억,,855852,N,N,12,N,00,N
20230918,100753,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37950,-500,5,-1.30,807647050,21442,40.63,37650,38050,37450,49950,26950,38450,37666.59,7.72,0,6252,39283,38866,38033,37616,36783,39075,37825,55,11500,500,29220,50,1,11079815,4205,17.93,2.27,12,0.19,2116.00,16688.00,44500,20230811,-14.72,17850,20220929,112.61,44500,-14.72,20230811,22500,68.67,20230331,44500,-14.72,20230811,17850,112.61,20220929,1.58,N,200670,500,55 억,,855852,N,N,12,N,00,N
20230918,090756,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37850,-600,5,-1.56,74893600,1982,3.76,37650,38050,37650,49950,26950,38450,37786.88,7.72,0,-129,39283,38866,38033,37616,36783,39075,37825,55,11500,500,29220,50,1,11079815,4194,17.89,2.27,12,0.02,2116.00,16688.00,44500,20230811,-14.94,17850,20220929,112.04,44500,-14.94,20230811,22500,68.22,20230331,44500,-14.94,20230811,17850,112.04,20220929,1.58,N,200670,500,55 억,,855852,N,N,12,N,00,N
20230915,160803,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38450,350,2,0.92,1991699400,52770,160.87,38100,38450,37200,49500,26700,38100,37741.14,7.71,0,-411,39233,38666,38133,37566,37033,38650,37550,55,11400,500,28950,50,1,11079815,4260,18.17,2.30,12,0.48,2116.00,16688.00,44500,20230811,-13.60,17850,20220929,115.41,44500,-13.60,20230811,22500,70.89,20230331,44500,-13.60,20230811,17850,115.41,20220929,1.57,N,200670,500,55 억,,854250,N,N,12,N,00,N
20230915,150802,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37700,-400,5,-1.05,1651593550,43917,133.88,38100,38450,37200,49500,26700,38100,37607.16,7.71,0,-3816,39233,38666,38133,37566,37033,38650,37550,55,11400,500,28950,50,1,11079815,4177,17.82,2.26,12,0.40,2116.00,16688.00,44500,20230811,-15.28,17850,20220929,111.20,44500,-15.28,20230811,22500,67.56,20230331,44500,-15.28,20230811,17850,111.20,20220929,1.57,N,200670,500,55 억,,854250,N,N,135,N,00,N
20230915,140803,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37450,-650,5,-1.71,1459413350,38805,118.30,38100,38450,37200,49500,26700,38100,37608.90,7.71,0,-4226,39233,38666,38133,37566,37033,38650,37550,55,11400,500,28950,50,1,11079815,4149,17.70,2.24,12,0.35,2116.00,16688.00,44500,20230811,-15.84,17850,20220929,109.80,44500,-15.84,20230811,22500,66.44,20230331,44500,-15.84,20230811,17850,109.80,20220929,1.57,N,200670,500,55 억,,854250,N,N,135,N,00,N
20230915,130756,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37350,-750,5,-1.97,1127274300,29911,91.18,38100,38450,37300,49500,26700,38100,37687.62,7.71,0,-4425,39233,38666,38133,37566,37033,38650,37550,55,11400,500,28950,50,1,11079815,4138,17.65,2.24,12,0.27,2116.00,16688.00,44500,20230811,-16.07,17850,20220929,109.24,44500,-16.07,20230811,22500,66.00,20230331,44500,-16.07,20230811,17850,109.24,20220929,1.57,N,200670,500,55 억,,854250,N,N,135,N,00,N
20230915,120802,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37600,-500,5,-1.31,809304350,21419,65.30,38100,38450,37450,49500,26700,38100,37784.41,7.71,0,-2843,39233,38666,38133,37566,37033,38650,37550,55,11400,500,28950,50,1,11079815,4166,17.77,2.25,12,0.19,2116.00,16688.00,44500,20230811,-15.51,17850,20220929,110.64,44500,-15.51,20230811,22500,67.11,20230331,44500,-15.51,20230811,17850,110.64,20220929,1.57,N,200670,500,55 억,,854250,N,N,135,N,00,N
20230915,110809,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37700,-400,5,-1.05,518614200,13680,41.70,38100,38450,37600,49500,26700,38100,37910.39,7.71,0,-2867,39233,38666,38133,37566,37033,38650,37550,55,11400,500,28950,50,1,11079815,4177,17.82,2.26,12,0.12,2116.00,16688.00,44500,20230811,-15.28,17850,20220929,111.20,44500,-15.28,20230811,22500,67.56,20230331,44500,-15.28,20230811,17850,111.20,20220929,1.57,N,200670,500,55 억,,854250,N,N,135,N,00,N
20230915,100807,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37900,-200,5,-0.52,273710650,7187,21.91,38100,38450,37900,49500,26700,38100,38084.13,7.71,0,-1862,39233,38666,38133,37566,37033,38650,37550,55,11400,500,28950,50,1,11079815,4199,17.91,2.27,12,0.06,2116.00,16688.00,44500,20230811,-14.83,17850,20220929,112.32,44500,-14.83,20230811,22500,68.44,20230331,44500,-14.83,20230811,17850,112.32,20220929,1.57,N,200670,500,55 억,,854250,N,N,135,N,00,N
20230915,090756,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38300,200,2,0.52,15485300,406,1.24,38100,38400,38100,49500,26700,38100,38141.13,7.71,0,-38,39233,38666,38133,37566,37033,38650,37550,55,11400,500,28950,50,1,11079815,4244,18.10,2.30,12,0.00,2116.00,16688.00,44500,20230811,-13.93,17850,20220929,114.57,44500,-13.93,20230811,22500,70.22,20230331,44500,-13.93,20230811,17850,114.57,20220929,1.57,N,200670,500,55 억,,854250,N,N,135,N,00,N
20230914,160805,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38100,0,3,0.00,1252005100,32725,30.54,38100,38700,37600,49500,26700,38100,38258.92,7.70,0,466,39566,38832,37916,37182,36266,38375,36725,55,11400,500,28950,50,1,11079815,4221,18.01,2.28,12,0.30,2116.00,16688.00,44500,20230811,-14.38,17850,20220929,113.45,44500,-14.38,20230811,22500,69.33,20230331,44500,-14.38,20230811,17850,113.45,20220929,1.56,N,200670,500,55 억,,853392,N,N,135,N,00,N
20230914,150743,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38300,200,2,0.52,1151487800,30091,28.08,38100,38700,37600,49500,26700,38100,38266.86,7.70,0,-103,39566,38832,37916,37182,36266,38375,36725,55,11400,500,28950,50,1,11079815,4244,18.10,2.30,12,0.27,2116.00,16688.00,44500,20230811,-13.93,17850,20220929,114.57,44500,-13.93,20230811,22500,70.22,20230331,44500,-13.93,20230811,17850,114.57,20220929,1.56,N,200670,500,55 억,,853392,N,N,355,N,00,N
20230914,140756,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38400,300,2,0.79,926002400,24210,22.60,38100,38700,37600,49500,26700,38100,38248.76,7.70,0,-28,39566,38832,37916,37182,36266,38375,36725,55,11400,500,28950,50,1,11079815,4255,18.15,2.30,12,0.22,2116.00,16688.00,44500,20230811,-13.71,17850,20220929,115.13,44500,-13.71,20230811,22500,70.67,20230331,44500,-13.71,20230811,17850,115.13,20220929,1.56,N,200670,500,55 억,,853392,N,N,355,N,00,N
20230914,130742,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38650,550,2,1.44,715236800,18745,17.49,38100,38650,37600,49500,26700,38100,38156.14,7.70,0,1169,39566,38832,37916,37182,36266,38375,36725,55,11400,500,28950,50,1,11079815,4282,18.27,2.32,12,0.17,2116.00,16688.00,44500,20230811,-13.15,17850,20220929,116.53,44500,-13.15,20230811,22500,71.78,20230331,44500,-13.15,20230811,17850,116.53,20220929,1.56,N,200670,500,55 억,,853392,N,N,355,N,00,N
20230914,120751,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38500,400,2,1.05,610237550,16020,14.95,38100,38650,37600,49500,26700,38100,38092.23,7.70,0,656,39566,38832,37916,37182,36266,38375,36725,55,11400,500,28950,50,1,11079815,4266,18.19,2.31,12,0.14,2116.00,16688.00,44500,20230811,-13.48,17850,20220929,115.69,44500,-13.48,20230811,22500,71.11,20230331,44500,-13.48,20230811,17850,115.69,20220929,1.56,N,200670,500,55 억,,853392,N,N,355,N,00,N
20230914,110745,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38150,50,2,0.13,399466700,10498,9.80,38100,38350,37600,49500,26700,38100,38051.69,7.70,0,-200,39566,38832,37916,37182,36266,38375,36725,55,11400,500,28950,50,1,11079815,4227,18.03,2.29,12,0.09,2116.00,16688.00,44500,20230811,-14.27,17850,20220929,113.73,44500,-14.27,20230811,22500,69.56,20230331,44500,-14.27,20230811,17850,113.73,20220929,1.56,N,200670,500,55 억,,853392,N,N,355,N,00,N
20230914,100739,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38000,-100,5,-0.26,211364850,5550,5.18,38100,38350,37850,49500,26700,38100,38083.75,7.70,0,-1185,39566,38832,37916,37182,36266,38375,36725,55,11400,500,28950,50,1,11079815,4210,17.96,2.28,12,0.05,2116.00,16688.00,44500,20230811,-14.61,17850,20220929,112.89,44500,-14.61,20230811,22500,68.89,20230331,44500,-14.61,20230811,17850,112.89,20220929,1.56,N,200670,500,55 억,,853392,N,N,355,N,00,N
20230914,090753,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38150,50,2,0.13,58559850,1537,1.43,38100,38250,38050,49500,26700,38100,38100.10,7.70,0,-844,39566,38832,37916,37182,36266,38375,36725,55,11400,500,28950,50,1,11079815,4227,18.03,2.29,12,0.01,2116.00,16688.00,44500,20230811,-14.27,17850,20220929,113.73,44500,-14.27,20230811,22500,69.56,20230331,44500,-14.27,20230811,17850,113.73,20220929,1.56,N,200670,500,55 억,,853392,N,N,355,N,00,N
20230913,160758,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38100,-500,5,-1.30,4034551900,106819,65.06,38250,38650,37000,50100,27050,38600,37768.94,7.70,0,6543,42466,40532,39416,37482,36366,39975,36925,55,11500,500,29330,50,1,11065829,4216,18.01,2.28,12,0.97,2116.00,16688.00,44500,20230811,-14.38,17850,20220929,113.45,44500,-14.38,20230811,22500,69.33,20230331,44500,-14.38,20230811,17850,113.45,20220929,1.51,N,200670,500,55 억,,852009,N,N,355,N,00,N
20230913,150750,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38450,-150,5,-0.39,3961444150,104907,63.89,38250,38650,37000,50100,27050,38600,37761.16,7.70,0,7124,42466,40532,39416,37482,36366,39975,36925,55,11500,500,29330,50,1,11065829,4255,18.17,2.30,12,0.95,2116.00,16688.00,44500,20230811,-13.60,17850,20220929,115.41,44500,-13.60,20230811,22500,70.89,20230331,44500,-13.60,20230811,17850,115.41,20220929,1.51,N,200670,500,55 억,,852009,N,N,600,N,00,N
20230913,140757,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38050,-550,5,-1.42,3371264250,89467,54.49,38250,38600,37000,50100,27050,38600,37681.23,7.70,0,7833,42466,40532,39416,37482,36366,39975,36925,55,11500,500,29330,50,1,11065829,4211,17.98,2.28,12,0.81,2116.00,16688.00,44500,20230811,-14.49,17850,20220929,113.17,44500,-14.49,20230811,22500,69.11,20230331,44500,-14.49,20230811,17850,113.17,20220929,1.51,N,200670,500,55 억,,852009,N,N,600,N,00,N
20230913,130734,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37300,-1300,5,-3.37,2590338950,68856,41.94,38250,38600,37000,50100,27050,38600,37619.07,7.70,0,3450,42466,40532,39416,37482,36366,39975,36925,55,11500,500,29330,50,1,11065829,4128,17.63,2.24,12,0.62,2116.00,16688.00,44500,20230811,-16.18,17850,20220929,108.96,44500,-16.18,20230811,22500,65.78,20230331,44500,-16.18,20230811,17850,108.96,20220929,1.51,N,200670,500,55 억,,852009,N,N,600,N,00,N
20230913,120751,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37400,-1200,5,-3.11,2194117700,58239,35.47,38250,38600,37000,50100,27050,38600,37673.72,7.70,0,135,42466,40532,39416,37482,36366,39975,36925,55,11500,500,29330,50,1,11065829,4139,17.67,2.24,12,0.53,2116.00,16688.00,44500,20230811,-15.96,17850,20220929,109.52,44500,-15.96,20230811,22500,66.22,20230331,44500,-15.96,20230811,17850,109.52,20220929,1.51,N,200670,500,55 억,,852009,N,N,600,N,00,N
20230913,110753,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37250,-1350,5,-3.50,1770077800,46882,28.55,38250,38600,37000,50100,27050,38600,37755.28,7.70,0,-4101,42466,40532,39416,37482,36366,39975,36925,55,11500,500,29330,50,1,11065829,4122,17.60,2.23,12,0.42,2116.00,16688.00,44500,20230811,-16.29,17850,20220929,108.68,44500,-16.29,20230811,22500,65.56,20230331,44500,-16.29,20230811,17850,108.68,20220929,1.51,N,200670,500,55 억,,852009,N,N,600,N,00,N
20230913,100745,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37850,-750,5,-1.94,881472850,23155,14.10,38250,38600,37800,50100,27050,38600,38067.42,7.70,0,-5004,42466,40532,39416,37482,36366,39975,36925,55,11500,500,29330,50,1,11065829,4188,17.89,2.27,12,0.21,2116.00,16688.00,44500,20230811,-14.94,17850,20220929,112.04,44500,-14.94,20230811,22500,68.22,20230331,44500,-14.94,20230811,17850,112.04,20220929,1.51,N,200670,500,55 억,,852009,N,N,600,N,00,N
20230913,090738,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38050,-550,5,-1.42,157690500,4131,2.52,38250,38600,37950,50100,27050,38600,38168.19,7.70,0,-113,42466,40532,39416,37482,36366,39975,36925,55,11500,500,29330,50,1,11065829,4211,17.98,2.28,12,0.04,2116.00,16688.00,44500,20230811,-14.49,17850,20220929,113.17,44500,-14.49,20230811,22500,69.11,20230331,44500,-14.49,20230811,17850,113.17,20220929,1.51,N,200670,500,55 억,,852009,N,N,600,N,00,N
20230912,160735,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38600,-800,5,-2.03,6563887650,164022,258.63,40200,41350,38300,51200,27600,39400,40018.42,7.84,0,-11392,40533,39966,39033,38466,37533,40250,38750,55,11800,500,29940,50,1,11065829,4271,18.24,2.31,12,1.48,2116.00,16688.00,44500,20230811,-13.26,17850,20220929,116.25,44500,-13.26,20230811,22500,71.56,20230331,44500,-13.26,20230811,17850,116.25,20220929,1.52,N,200670,500,55 억,,867304,N,N,600,N,00,N
20230912,150743,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38900,-500,5,-1.27,6297279350,157161,247.81,40200,41350,38300,51200,27600,39400,40068.97,7.84,0,-8965,40533,39966,39033,38466,37533,40250,38750,55,11800,500,29940,50,1,11065829,4305,18.38,2.33,12,1.42,2116.00,16688.00,44500,20230811,-12.58,17850,20220929,117.93,44500,-12.58,20230811,22500,72.89,20230331,44500,-12.58,20230811,17850,117.93,20220929,1.52,N,200670,500,55 억,,867304,N,N,550,N,00,N
20230912,140741,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38350,-1050,5,-2.66,5885427800,146445,230.92,40200,41350,38300,51200,27600,39400,40188.66,7.84,0,-9791,40533,39966,39033,38466,37533,40250,38750,55,11800,500,29940,50,1,11065829,4244,18.12,2.30,12,1.32,2116.00,16688.00,44500,20230811,-13.82,17850,20220929,114.85,44500,-13.82,20230811,22500,70.44,20230331,44500,-13.82,20230811,17850,114.85,20220929,1.52,N,200670,500,55 억,,867304,N,N,550,N,00,N
20230912,130732,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38950,-450,5,-1.14,5293466200,131086,206.70,40200,41350,38800,51200,27600,39400,40381.63,7.84,0,-8190,40533,39966,39033,38466,37533,40250,38750,55,11800,500,29940,50,1,11065829,4310,18.41,2.33,12,1.18,2116.00,16688.00,44500,20230811,-12.47,17850,20220929,118.21,44500,-12.47,20230811,22500,73.11,20230331,44500,-12.47,20230811,17850,118.21,20220929,1.52,N,200670,500,55 억,,867304,N,N,550,N,00,N
20230912,120729,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38850,-550,5,-1.40,5104436950,126230,199.04,40200,41350,38850,51200,27600,39400,40437.59,7.84,0,-6436,40533,39966,39033,38466,37533,40250,38750,55,11800,500,29940,50,1,11065829,4299,18.36,2.33,12,1.14,2116.00,16688.00,44500,20230811,-12.70,17850,20220929,117.65,44500,-12.70,20230811,22500,72.67,20230331,44500,-12.70,20230811,17850,117.65,20220929,1.52,N,200670,500,55 억,,867304,N,N,550,N,00,N
20230912,110736,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39250,-150,5,-0.38,4742828750,116992,184.47,40200,41350,39150,51200,27600,39400,40539.77,7.84,0,-5077,40533,39966,39033,38466,37533,40250,38750,55,11800,500,29940,50,1,11065829,4343,18.55,2.35,12,1.06,2116.00,16688.00,44500,20230811,-11.80,17850,20220929,119.89,44500,-11.80,20230811,22500,74.44,20230331,44500,-11.80,20230811,17850,119.89,20220929,1.52,N,200670,500,55 억,,867304,N,N,550,N,00,N
20230912,100729,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,40050,650,2,1.65,4038792850,99204,156.43,40200,41350,40050,51200,27600,39400,40712.00,7.84,0,742,40533,39966,39033,38466,37533,40250,38750,55,11800,500,29940,50,1,11065829,4432,18.93,2.40,12,0.90,2116.00,16688.00,44500,20230811,-10.00,17850,20220929,124.37,44500,-10.00,20230811,22500,78.00,20230331,44500,-10.00,20230811,17850,124.37,20220929,1.52,N,200670,500,55 억,,867304,N,N,550,N,00,N
20230912,090747,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,40800,1400,2,3.55,1109446800,27261,42.99,40200,41350,40150,51200,27600,39400,40697.22,7.84,0,-1196,40533,39966,39033,38466,37533,40250,38750,55,11800,500,29940,50,1,11065829,4515,19.28,2.44,12,0.25,2116.00,16688.00,44500,20230811,-8.31,17850,20220929,128.57,44500,-8.31,20230811,22500,81.33,20230331,44500,-8.31,20230811,17850,128.57,20220929,1.52,N,200670,500,55 억,,867304,N,N,550,N,00,N
20230911,160730,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39400,800,2,2.07,2474747100,63299,127.21,39000,39600,38100,50100,27050,38600,39096.09,7.67,0,20739,39500,39050,38450,38000,37400,39275,38225,55,11500,500,29330,50,1,11065829,4360,18.62,2.36,12,0.57,2116.00,16688.00,44500,20230811,-11.46,17850,20220929,120.73,44500,-11.46,20230811,22500,75.11,20230331,44500,-11.46,20230811,17850,120.73,20220929,1.55,N,200670,500,55 억,,848276,N,N,537,N,00,N
20230911,150735,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39250,650,2,1.68,2348255550,60087,120.75,39000,39600,38100,50100,27050,38600,39080.93,7.67,0,20437,39500,39050,38450,38000,37400,39275,38225,55,11500,500,29330,50,1,11065829,4343,18.55,2.35,12,0.54,2116.00,16688.00,44500,20230811,-11.80,17850,20220929,119.89,44500,-11.80,20230811,22500,74.44,20230331,44500,-11.80,20230811,17850,119.89,20220929,1.55,N,200670,500,55 억,,848276,N,N,52,N,00,N
20230911,140744,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39400,800,2,2.07,1887173000,48388,97.24,39000,39600,38100,50100,27050,38600,39000.85,7.67,0,17538,39500,39050,38450,38000,37400,39275,38225,55,11500,500,29330,50,1,11065829,4360,18.62,2.36,12,0.44,2116.00,16688.00,44500,20230811,-11.46,17850,20220929,120.73,44500,-11.46,20230811,22500,75.11,20230331,44500,-11.46,20230811,17850,120.73,20220929,1.55,N,200670,500,55 억,,848276,N,N,52,N,00,N
20230911,130719,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39200,600,2,1.55,1208120200,31135,62.57,39000,39450,38100,50100,27050,38600,38802.64,7.67,0,5112,39500,39050,38450,38000,37400,39275,38225,55,11500,500,29330,50,1,11065829,4338,18.53,2.35,12,0.28,2116.00,16688.00,44500,20230811,-11.91,17850,20220929,119.61,44500,-11.91,20230811,22500,74.22,20230331,44500,-11.91,20230811,17850,119.61,20220929,1.55,N,200670,500,55 억,,848276,N,N,52,N,00,N
20230911,120731,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39400,800,2,2.07,1124290450,29004,58.29,39000,39450,38100,50100,27050,38600,38763.29,7.67,0,4724,39500,39050,38450,38000,37400,39275,38225,55,11500,500,29330,50,1,11065829,4360,18.62,2.36,12,0.26,2116.00,16688.00,44500,20230811,-11.46,17850,20220929,120.73,44500,-11.46,20230811,22500,75.11,20230331,44500,-11.46,20230811,17850,120.73,20220929,1.55,N,200670,500,55 억,,848276,N,N,52,N,00,N
20230911,110719,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39050,450,2,1.17,720531300,18724,37.63,39000,39100,38100,50100,27050,38600,38481.70,7.67,0,3883,39500,39050,38450,38000,37400,39275,38225,55,11500,500,29330,50,1,11065829,4321,18.45,2.34,12,0.17,2116.00,16688.00,44500,20230811,-12.25,17850,20220929,118.77,44500,-12.25,20230811,22500,73.56,20230331,44500,-12.25,20230811,17850,118.77,20220929,1.55,N,200670,500,55 억,,848276,N,N,52,N,00,N
20230911,100719,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38350,-250,5,-0.65,495708000,12905,25.93,39000,39000,38100,50100,27050,38600,38412.09,7.67,0,2669,39500,39050,38450,38000,37400,39275,38225,55,11500,500,29330,50,1,11065829,4244,18.12,2.30,12,0.12,2116.00,16688.00,44500,20230811,-13.82,17850,20220929,114.85,44500,-13.82,20230811,22500,70.44,20230331,44500,-13.82,20230811,17850,114.85,20220929,1.55,N,200670,500,55 억,,848276,N,N,52,N,00,N
20230911,090716,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38750,150,2,0.39,47686850,1231,2.47,39000,39000,38500,50100,27050,38600,38738.30,7.67,0,-508,39500,39050,38450,38000,37400,39275,38225,55,11500,500,29330,50,1,11065829,4288,18.31,2.32,12,0.01,2116.00,16688.00,44500,20230811,-12.92,17850,20220929,117.09,44500,-12.92,20230811,22500,72.22,20230331,44500,-12.92,20230811,17850,117.09,20220929,1.55,N,200670,500,55 억,,848276,N,N,52,N,00,N
20230908,160736,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38600,200,2,0.52,1906035200,49751,87.30,38200,38900,37850,49900,26900,38400,38311.50,7.50,0,17982,40133,39266,38583,37716,37033,38925,37375,55,11500,500,29180,50,1,11065829,4271,18.24,2.31,12,0.45,2116.00,16688.00,44500,20230811,-13.26,17850,20220929,116.25,44500,-13.26,20230811,22500,71.56,20230331,44500,-13.26,20230811,17850,116.25,20220929,1.55,N,200670,500,55 억,,829753,N,N,52,N,00,N
20230908,150734,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38700,300,2,0.78,1825462300,47665,83.64,38200,38900,37850,49900,26900,38400,38297.75,7.50,0,18188,40133,39266,38583,37716,37033,38925,37375,55,11500,500,29180,50,1,11065829,4282,18.29,2.32,12,0.43,2116.00,16688.00,44500,20230811,-13.03,17850,20220929,116.81,44500,-13.03,20230811,22500,72.00,20230331,44500,-13.03,20230811,17850,116.81,20220929,1.55,N,200670,500,55 억,,829753,N,N,896,N,00,N
20230908,140726,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38400,0,3,0.00,1595750900,41706,73.18,38200,38900,37850,49900,26900,38400,38261.90,7.50,0,15674,40133,39266,38583,37716,37033,38925,37375,55,11500,500,29180,50,1,11065829,4249,18.15,2.30,12,0.38,2116.00,16688.00,44500,20230811,-13.71,17850,20220929,115.13,44500,-13.71,20230811,22500,70.67,20230331,44500,-13.71,20230811,17850,115.13,20220929,1.55,N,200670,500,55 억,,829753,N,N,896,N,00,N
20230908,130734,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38450,50,2,0.13,1216315950,31797,55.79,38200,38900,37850,49900,26900,38400,38252.54,7.50,0,10909,40133,39266,38583,37716,37033,38925,37375,55,11500,500,29180,50,1,11065829,4255,18.17,2.30,12,0.29,2116.00,16688.00,44500,20230811,-13.60,17850,20220929,115.41,44500,-13.60,20230811,22500,70.89,20230331,44500,-13.60,20230811,17850,115.41,20220929,1.55,N,200670,500,55 억,,829753,N,N,896,N,00,N
20230908,120742,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38350,-50,5,-0.13,962902000,25205,44.23,38200,38900,37850,49900,26900,38400,38202.82,7.50,0,7435,40133,39266,38583,37716,37033,38925,37375,55,11500,500,29180,50,1,11065829,4244,18.12,2.30,12,0.23,2116.00,16688.00,44500,20230811,-13.82,17850,20220929,114.85,44500,-13.82,20230811,22500,70.44,20230331,44500,-13.82,20230811,17850,114.85,20220929,1.55,N,200670,500,55 억,,829753,N,N,896,N,00,N
20230908,110739,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38000,-400,5,-1.04,814510300,21316,37.40,38200,38900,37850,49900,26900,38400,38211.22,7.50,0,5538,40133,39266,38583,37716,37033,38925,37375,55,11500,500,29180,50,1,11065829,4205,17.96,2.28,12,0.19,2116.00,16688.00,44500,20230811,-14.61,17850,20220929,112.89,44500,-14.61,20230811,22500,68.89,20230331,44500,-14.61,20230811,17850,112.89,20220929,1.55,N,200670,500,55 억,,829753,N,N,896,N,00,N
20230908,100731,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38650,250,2,0.65,404529250,10563,18.54,38200,38900,37950,49900,26900,38400,38296.81,7.50,0,2073,40133,39266,38583,37716,37033,38925,37375,55,11500,500,29180,50,1,11065829,4277,18.27,2.32,12,0.10,2116.00,16688.00,44500,20230811,-13.15,17850,20220929,116.53,44500,-13.15,20230811,22500,71.78,20230331,44500,-13.15,20230811,17850,116.53,20220929,1.55,N,200670,500,55 억,,829753,N,N,896,N,00,N
20230908,090736,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38750,350,2,0.91,52577650,1366,2.40,38200,38900,38150,49900,26900,38400,38490.23,7.50,0,224,40133,39266,38583,37716,37033,38925,37375,55,11500,500,29180,50,1,11065829,4288,18.31,2.32,12,0.01,2116.00,16688.00,44500,20230811,-12.92,17850,20220929,117.09,44500,-12.92,20230811,22500,72.22,20230331,44500,-12.92,20230811,17850,117.09,20220929,1.55,N,200670,500,55 억,,829753,N,N,896,N,00,N
20230907,160723,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38400,-300,5,-0.78,2158250200,56309,140.35,38650,39450,37900,50300,27100,38700,38328.69,7.38,0,15226,40066,39382,38566,37882,37066,39725,38225,55,11600,500,29410,50,1,11065829,4249,18.15,2.30,12,0.51,2116.00,16688.00,44500,20230811,-13.71,17850,20220929,115.13,44500,-13.71,20230811,22500,70.67,20230331,44500,-13.71,20230811,17850,115.13,20220929,1.57,N,200670,500,55 억,,817050,N,N,896,N,00,N
20230907,150729,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38700,0,3,0.00,2017941050,52671,131.28,38650,39450,37900,50300,27100,38700,38312.18,7.38,0,16673,40066,39382,38566,37882,37066,39725,38225,55,11600,500,29410,50,1,11065829,4282,18.29,2.32,12,0.48,2116.00,16688.00,44500,20230811,-13.03,17850,20220929,116.81,44500,-13.03,20230811,22500,72.00,20230331,44500,-13.03,20230811,17850,116.81,20220929,1.57,N,200670,500,55 억,,817050,N,N,718,N,00,N
20230907,140726,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38100,-600,5,-1.55,1475170800,38468,95.88,38650,39450,37900,50300,27100,38700,38348.00,7.38,0,10410,40066,39382,38566,37882,37066,39725,38225,55,11600,500,29410,50,1,11065829,4216,18.01,2.28,12,0.35,2116.00,16688.00,44500,20230811,-14.38,17850,20220929,113.45,44500,-14.38,20230811,22500,69.33,20230331,44500,-14.38,20230811,17850,113.45,20220929,1.57,N,200670,500,55 억,,817050,N,N,718,N,00,N
20230907,130724,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38250,-450,5,-1.16,1011115800,26291,65.53,38650,39450,37900,50300,27100,38700,38458.63,7.38,0,2317,40066,39382,38566,37882,37066,39725,38225,55,11600,500,29410,50,1,11065829,4233,18.08,2.29,12,0.24,2116.00,16688.00,44500,20230811,-14.04,17850,20220929,114.29,44500,-14.04,20230811,22500,70.00,20230331,44500,-14.04,20230811,17850,114.29,20220929,1.57,N,200670,500,55 억,,817050,N,N,718,N,00,N
20230907,120734,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38100,-600,5,-1.55,749566450,19411,48.38,38650,39450,37950,50300,27100,38700,38615.55,7.38,0,-935,40066,39382,38566,37882,37066,39725,38225,55,11600,500,29410,50,1,11065829,4216,18.01,2.28,12,0.18,2116.00,16688.00,44500,20230811,-14.38,17850,20220929,113.45,44500,-14.38,20230811,22500,69.33,20230331,44500,-14.38,20230811,17850,113.45,20220929,1.57,N,200670,500,55 억,,817050,N,N,718,N,00,N
20230907,110730,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38400,-300,5,-0.78,548325950,14141,35.25,38650,39450,38300,50300,27100,38700,38775.61,7.38,0,-1418,40066,39382,38566,37882,37066,39725,38225,55,11600,500,29410,50,1,11065829,4249,18.15,2.30,12,0.13,2116.00,16688.00,44500,20230811,-13.71,17850,20220929,115.13,44500,-13.71,20230811,22500,70.67,20230331,44500,-13.71,20230811,17850,115.13,20220929,1.57,N,200670,500,55 억,,817050,N,N,718,N,00,N
20230907,100730,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38600,-100,5,-0.26,394023200,10127,25.24,38650,39450,38400,50300,27100,38700,38908.19,7.38,0,9,40066,39382,38566,37882,37066,39725,38225,55,11600,500,29410,50,1,11065829,4271,18.24,2.31,12,0.09,2116.00,16688.00,44500,20230811,-13.26,17850,20220929,116.25,44500,-13.26,20230811,22500,71.56,20230331,44500,-13.26,20230811,17850,116.25,20220929,1.57,N,200670,500,55 억,,817050,N,N,718,N,00,N
20230907,090739,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38800,100,2,0.26,31925700,823,2.05,38650,39050,38450,50300,27100,38700,38791.86,7.38,0,-278,40066,39382,38566,37882,37066,39725,38225,55,11600,500,29410,50,1,11065829,4294,18.34,2.33,12,0.01,2116.00,16688.00,44500,20230811,-12.81,17850,20220929,117.37,44500,-12.81,20230811,22500,72.44,20230331,44500,-12.81,20230811,17850,117.37,20220929,1.57,N,200670,500,55 억,,817050,N,N,718,N,00,N
20230906,160726,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38700,650,2,1.71,1557835900,40120,78.48,38050,39250,37750,49450,26650,38050,38829.41,7.29,0,10619,39150,38600,38050,37500,36950,38325,37225,55,11400,500,28910,50,1,11065829,4282,18.29,2.32,12,0.36,2116.00,16688.00,44500,20230811,-13.03,17850,20220929,116.81,44500,-13.03,20230811,22500,72.00,20230331,44500,-13.03,20230811,17850,116.81,20220929,1.61,N,200670,500,55 억,,807183,N,N,718,N,00,N
20230906,150727,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38750,700,2,1.84,1481649750,38152,74.63,38050,39250,37750,49450,26650,38050,38835.44,7.29,0,10573,39150,38600,38050,37500,36950,38325,37225,55,11400,500,28910,50,1,11065829,4288,18.31,2.32,12,0.34,2116.00,16688.00,44500,20230811,-12.92,17850,20220929,117.09,44500,-12.92,20230811,22500,72.22,20230331,44500,-12.92,20230811,17850,117.09,20220929,1.61,N,200670,500,55 억,,807183,N,N,836,N,00,N
20230906,140728,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38850,800,2,2.10,1378689700,35496,69.43,38050,39250,37750,49450,26650,38050,38840.71,7.29,0,10893,39150,38600,38050,37500,36950,38325,37225,55,11400,500,28910,50,1,11065829,4299,18.36,2.33,12,0.32,2116.00,16688.00,44500,20230811,-12.70,17850,20220929,117.65,44500,-12.70,20230811,22500,72.67,20230331,44500,-12.70,20230811,17850,117.65,20220929,1.61,N,200670,500,55 억,,807183,N,N,836,N,00,N
20230906,130721,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39050,1000,2,2.63,1284147950,33071,64.69,38050,39250,37750,49450,26650,38050,38830.03,7.29,0,11443,39150,38600,38050,37500,36950,38325,37225,55,11400,500,28910,50,1,11065829,4321,18.45,2.34,12,0.30,2116.00,16688.00,44500,20230811,-12.25,17850,20220929,118.77,44500,-12.25,20230811,22500,73.56,20230331,44500,-12.25,20230811,17850,118.77,20220929,1.61,N,200670,500,55 억,,807183,N,N,836,N,00,N
20230906,120733,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39200,1150,2,3.02,1178492100,30367,59.40,38050,39250,37750,49450,26650,38050,38808.31,7.29,0,11105,39150,38600,38050,37500,36950,38325,37225,55,11400,500,28910,50,1,11065829,4338,18.53,2.35,12,0.27,2116.00,16688.00,44500,20230811,-11.91,17850,20220929,119.61,44500,-11.91,20230811,22500,74.22,20230331,44500,-11.91,20230811,17850,119.61,20220929,1.61,N,200670,500,55 억,,807183,N,N,836,N,00,N
20230906,110735,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38900,850,2,2.23,971536650,25078,49.06,38050,39250,37750,49450,26650,38050,38740.60,7.29,0,8303,39150,38600,38050,37500,36950,38325,37225,55,11400,500,28910,50,1,11065829,4305,18.38,2.33,12,0.23,2116.00,16688.00,44500,20230811,-12.58,17850,20220929,117.93,44500,-12.58,20230811,22500,72.89,20230331,44500,-12.58,20230811,17850,117.93,20220929,1.61,N,200670,500,55 억,,807183,N,N,836,N,00,N
20230906,100711,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38700,650,2,1.71,723878050,18727,36.63,38050,39250,37750,49450,26650,38050,38654.25,7.29,0,6462,39150,38600,38050,37500,36950,38325,37225,55,11400,500,28910,50,1,11065829,4282,18.29,2.32,12,0.17,2116.00,16688.00,44500,20230811,-13.03,17850,20220929,116.81,44500,-13.03,20230811,22500,72.00,20230331,44500,-13.03,20230811,17850,116.81,20220929,1.61,N,200670,500,55 억,,807183,N,N,836,N,00,N
20230906,090718,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37900,-150,5,-0.39,80549750,2121,4.15,38050,38050,37750,49450,26650,38050,37977.25,7.29,0,-989,39150,38600,38050,37500,36950,38325,37225,55,11400,500,28910,50,1,11065829,4194,17.91,2.27,12,0.02,2116.00,16688.00,44500,20230811,-14.83,17850,20220929,112.32,44500,-14.83,20230811,22500,68.44,20230331,44500,-14.83,20230811,17850,112.32,20220929,1.61,N,200670,500,55 억,,807183,N,N,836,N,00,N
20230905,160720,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38050,-400,5,-1.04,1947905250,51079,58.66,38400,38600,37500,49950,26950,38450,38135.32,7.17,0,15830,41016,39732,38716,37432,36416,39225,36925,55,11500,500,29220,50,1,11047181,4203,17.98,2.28,12,0.46,2116.00,16688.00,44500,20230811,-14.49,17850,20220929,113.17,44500,-14.49,20230811,22500,69.11,20230331,44500,-14.49,20230811,17850,113.17,20220929,1.59,N,200670,500,55 억,,792380,N,N,836,N,00,N
20230905,150731,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38400,-50,5,-0.13,1741121600,45672,52.45,38400,38600,37500,49950,26950,38450,38122.30,7.17,0,15220,41016,39732,38716,37432,36416,39225,36925,55,11500,500,29220,50,1,11047181,4242,18.15,2.30,12,0.41,2116.00,16688.00,44500,20230811,-13.71,17850,20220929,115.13,44500,-13.71,20230811,22500,70.67,20230331,44500,-13.71,20230811,17850,115.13,20220929,1.59,N,200670,500,55 억,,792380,N,N,94,N,00,N
20230905,140730,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38350,-100,5,-0.26,1601609950,42027,48.26,38400,38600,37500,49950,26950,38450,38109.07,7.17,0,14719,41016,39732,38716,37432,36416,39225,36925,55,11500,500,29220,50,1,11047181,4237,18.12,2.30,12,0.38,2116.00,16688.00,44500,20230811,-13.82,17850,20220929,114.85,44500,-13.82,20230811,22500,70.44,20230331,44500,-13.82,20230811,17850,114.85,20220929,1.59,N,200670,500,55 억,,792380,N,N,94,N,00,N
20230905,130711,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38350,-100,5,-0.26,1523921900,40000,45.93,38400,38600,37500,49950,26950,38450,38098.05,7.17,0,14841,41016,39732,38716,37432,36416,39225,36925,55,11500,500,29220,50,1,11047181,4237,18.12,2.30,12,0.36,2116.00,16688.00,44500,20230811,-13.82,17850,20220929,114.85,44500,-13.82,20230811,22500,70.44,20230331,44500,-13.82,20230811,17850,114.85,20220929,1.59,N,200670,500,55 억,,792380,N,N,94,N,00,N
20230905,120715,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38350,-100,5,-0.26,1424125400,37397,42.95,38400,38600,37500,49950,26950,38450,38081.27,7.17,0,15007,41016,39732,38716,37432,36416,39225,36925,55,11500,500,29220,50,1,11047181,4237,18.12,2.30,12,0.34,2116.00,16688.00,44500,20230811,-13.82,17850,20220929,114.85,44500,-13.82,20230811,22500,70.44,20230331,44500,-13.82,20230811,17850,114.85,20220929,1.59,N,200670,500,55 억,,792380,N,N,94,N,00,N
20230905,110721,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38500,50,2,0.13,1299324100,34146,39.21,38400,38600,37500,49950,26950,38450,38052.01,7.17,0,13704,41016,39732,38716,37432,36416,39225,36925,55,11500,500,29220,50,1,11047181,4253,18.19,2.31,12,0.31,2116.00,16688.00,44500,20230811,-13.48,17850,20220929,115.69,44500,-13.48,20230811,22500,71.11,20230331,44500,-13.48,20230811,17850,115.69,20220929,1.59,N,200670,500,55 억,,792380,N,N,94,N,00,N
20230905,100710,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38400,-50,5,-0.13,1011653400,26664,30.62,38400,38450,37500,49950,26950,38450,37940.80,7.17,0,10550,41016,39732,38716,37432,36416,39225,36925,55,11500,500,29220,50,1,11047181,4242,18.15,2.30,12,0.24,2116.00,16688.00,44500,20230811,-13.71,17850,20220929,115.13,44500,-13.71,20230811,22500,70.67,20230331,44500,-13.71,20230811,17850,115.13,20220929,1.59,N,200670,500,55 억,,792380,N,N,94,N,00,N
20230905,090710,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38100,-350,5,-0.91,92440100,2426,2.79,38400,38400,37850,49950,26950,38450,38103.92,7.17,0,-872,41016,39732,38716,37432,36416,39225,36925,55,11500,500,29220,50,1,11047181,4209,18.01,2.28,12,0.02,2116.00,16688.00,44500,20230811,-14.38,17850,20220929,113.45,44500,-14.38,20230811,22500,69.33,20230331,44500,-14.38,20230811,17850,113.45,20220929,1.59,N,200670,500,55 억,,792380,N,N,94,N,00,N
20230904,160707,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38450,-1300,5,-3.27,3327716800,87006,132.43,39350,40000,37700,51600,27850,39750,38246.04,7.19,0,-4209,41450,40600,39800,38950,38150,40200,38550,55,11850,500,30210,50,1,11047181,4248,18.17,2.30,12,0.79,2116.00,16688.00,44500,20230811,-13.60,17850,20220929,115.41,44500,-13.60,20230811,22500,70.89,20230331,44500,-13.60,20230811,17850,115.41,20220929,1.49,N,200670,500,55 억,,793794,N,N,94,N,00,N
20230904,150659,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38250,-1500,5,-3.77,3132059400,81910,124.67,39350,40000,37700,51600,27850,39750,38237.81,7.19,0,-2710,41450,40600,39800,38950,38150,40200,38550,55,11850,500,30210,50,1,11047181,4226,18.08,2.29,12,0.74,2116.00,16688.00,44500,20230811,-14.04,17850,20220929,114.29,44500,-14.04,20230811,22500,70.00,20230331,44500,-14.04,20230811,17850,114.29,20220929,1.49,N,200670,500,55 억,,793794,N,N,0,N,00,N
20230904,140653,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38400,-1350,5,-3.40,2614592400,68328,104.00,39350,40000,37700,51600,27850,39750,38265.31,7.19,0,-5294,41450,40600,39800,38950,38150,40200,38550,55,11850,500,30210,50,1,11047181,4242,18.15,2.30,12,0.62,2116.00,16688.00,44500,20230811,-13.71,17850,20220929,115.13,44500,-13.71,20230811,22500,70.67,20230331,44500,-13.71,20230811,17850,115.13,20220929,1.49,N,200670,500,55 억,,793794,N,N,0,N,00,N
20230904,130706,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,37900,-1850,5,-4.65,2335838450,61014,92.87,39350,40000,37700,51600,27850,39750,38283.65,7.19,0,-4896,41450,40600,39800,38950,38150,40200,38550,55,11850,500,30210,50,1,11047181,4187,17.91,2.27,12,0.55,2116.00,16688.00,44500,20230811,-14.83,17850,20220929,112.32,44500,-14.83,20230811,22500,68.44,20230331,44500,-14.83,20230811,17850,112.32,20220929,1.49,N,200670,500,55 억,,793794,N,N,0,N,00,N
20230904,120652,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38050,-1700,5,-4.28,1970548200,51375,78.20,39350,40000,37900,51600,27850,39750,38356.17,7.19,0,-5201,41450,40600,39800,38950,38150,40200,38550,55,11850,500,30210,50,1,11047181,4203,17.98,2.28,12,0.47,2116.00,16688.00,44500,20230811,-14.49,17850,20220929,113.17,44500,-14.49,20230811,22500,69.11,20230331,44500,-14.49,20230811,17850,113.17,20220929,1.49,N,200670,500,55 억,,793794,N,N,0,N,00,N
20230904,110642,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38050,-1700,5,-4.28,1754858500,45701,69.56,39350,40000,37900,51600,27850,39750,38398.69,7.19,0,-4889,41450,40600,39800,38950,38150,40200,38550,55,11850,500,30210,50,1,11047181,4203,17.98,2.28,12,0.41,2116.00,16688.00,44500,20230811,-14.49,17850,20220929,113.17,44500,-14.49,20230811,22500,69.11,20230331,44500,-14.49,20230811,17850,113.17,20220929,1.49,N,200670,500,55 억,,793794,N,N,0,N,00,N
20230904,100646,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38550,-1200,5,-3.02,1024206800,26558,40.42,39350,40000,38150,51600,27850,39750,38564.91,7.19,0,-2513,41450,40600,39800,38950,38150,40200,38550,55,11850,500,30210,50,1,11047181,4259,18.22,2.31,12,0.24,2116.00,16688.00,44500,20230811,-13.37,17850,20220929,115.97,44500,-13.37,20230811,22500,71.33,20230331,44500,-13.37,20230811,17850,115.97,20220929,1.49,N,200670,500,55 억,,793794,N,N,0,N,00,N
20230904,090658,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,38800,-950,5,-2.39,175666900,4494,6.84,39350,40000,38800,51600,27850,39750,39089.21,7.19,0,-1066,41450,40600,39800,38950,38150,40200,38550,55,11850,500,30210,50,1,11047181,4286,18.34,2.33,12,0.04,2116.00,16688.00,44500,20230811,-12.81,17850,20220929,117.37,44500,-12.81,20230811,22500,72.44,20230331,44500,-12.81,20230811,17850,117.37,20220929,1.49,N,200670,500,55 억,,793794,N,N,0,N,00,N
20230901,160648,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39750,-600,5,-1.49,2613741300,65534,40.57,40650,40650,39000,52400,28250,40350,39884.08,7.39,0,-21410,42716,41532,40516,39332,38316,42125,39925,55,12050,500,30660,50,1,11047181,4391,18.79,2.38,12,0.59,2116.00,16688.00,44500,20230811,-10.67,17850,20220929,122.69,44500,-10.67,20230811,22500,76.67,20230331,44500,-10.67,20230811,17850,122.69,20220929,1.42,N,200670,500,55 억,,815878,N,N,282,N,00,N
20230901,150657,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39250,-1100,5,-2.73,2368187900,59351,36.74,40650,40650,39000,52400,28250,40350,39901.40,7.39,0,-18915,42716,41532,40516,39332,38316,42125,39925,55,12050,500,30660,50,1,11047181,4336,18.55,2.35,12,0.54,2116.00,16688.00,44500,20230811,-11.80,17850,20220929,119.89,44500,-11.80,20230811,22500,74.44,20230331,44500,-11.80,20230811,17850,119.89,20220929,1.42,N,200670,500,55 억,,815878,N,N,282,N,00,N
20230901,140700,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,40000,-350,5,-0.87,1786756600,44612,27.62,40650,40650,39500,52400,28250,40350,40051.03,7.39,0,-17194,42716,41532,40516,39332,38316,42125,39925,55,12050,500,30660,50,1,11047181,4419,18.90,2.40,12,0.40,2116.00,16688.00,44500,20230811,-10.11,17850,20220929,124.09,44500,-10.11,20230811,22500,77.78,20230331,44500,-10.11,20230811,17850,124.09,20220929,1.42,N,200670,500,55 억,,815878,N,N,282,N,00,N
20230901,130640,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39950,-400,5,-0.99,1529827400,38178,23.64,40650,40650,39500,52400,28250,40350,40070.92,7.39,0,-13716,42716,41532,40516,39332,38316,42125,39925,55,12050,500,30660,50,1,11047181,4413,18.88,2.39,12,0.35,2116.00,16688.00,44500,20230811,-10.22,17850,20220929,123.81,44500,-10.22,20230811,22500,77.56,20230331,44500,-10.22,20230811,17850,123.81,20220929,1.42,N,200670,500,55 억,,815878,N,N,282,N,00,N
20230901,120647,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,40550,200,2,0.50,1248705100,31172,19.30,40650,40650,39500,52400,28250,40350,40058.55,7.39,0,-10611,42716,41532,40516,39332,38316,42125,39925,55,12050,500,30660,50,1,11047181,4480,19.16,2.43,12,0.28,2116.00,16688.00,44500,20230811,-8.88,17850,20220929,127.17,44500,-8.88,20230811,22500,80.22,20230331,44500,-8.88,20230811,17850,127.17,20220929,1.42,N,200670,500,55 억,,815878,N,N,282,N,00,N
20230901,110649,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,40200,-150,5,-0.37,1052438250,26302,16.28,40650,40650,39500,52400,28250,40350,40013.62,7.39,0,-8945,42716,41532,40516,39332,38316,42125,39925,55,12050,500,30660,50,1,11047181,4441,19.00,2.41,12,0.24,2116.00,16688.00,44500,20230811,-9.66,17850,20220929,125.21,44500,-9.66,20230811,22500,78.67,20230331,44500,-9.66,20230811,17850,125.21,20220929,1.42,N,200670,500,55 억,,815878,N,N,282,N,00,N
20230901,100641,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,39700,-650,5,-1.61,699187700,17516,10.84,40650,40650,39500,52400,28250,40350,39917.09,7.39,0,-5539,42716,41532,40516,39332,38316,42125,39925,55,12050,500,30660,50,1,11047181,4386,18.76,2.38,12,0.16,2116.00,16688.00,44500,20230811,-10.79,17850,20220929,122.41,44500,-10.79,20230811,22500,76.44,20230331,44500,-10.79,20230811,17850,122.41,20220929,1.42,N,200670,500,55 억,,815878,N,N,282,N,00,N
20230901,090632,55,30.00,KOSDAQ,,제약,N,N,N,Y,40,N,40400,50,2,0.12,110619850,2730,1.69,40650,40650,40350,52400,28250,40350,40520.09,7.39,0,-1879,42716,41532,40516,39332,38316,42125,39925,55,12050,500,30660,50,1,11047181,4463,19.09,2.42,12,0.02,2116.00,16688.00,44500,20230811,-9.21,17850,20220929,126.33,44500,-9.21,20230811,22500,79.56,20230331,44500,-9.21,20230811,17850,126.33,20220929,1.42,N,200670,500,55 억,,815878,N,N,282,N,00,N