KissMeData/200780/price/prices-20231001.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
20231031,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,110,2,1.82,112970700,18434,63.74,6060,6250,6010,7870,4250,6060,6128.19,0.37,0,-1474,6380,6220,6060,5900,5740,6140,5820,18,1810,200,3990,10,1,8892384,549,192.81,0.68,12,0.21,32.00,9124.00,10750,20221118,-42.60,5100,20221115,20.98,8750,-29.49,20230112,5600,10.18,20230727,10750,-42.60,20221118,5100,20.98,20221115,0.02,N,200780,200,17 억,,33069,N,N,0,N,00,N
20231031,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,110,2,1.82,105854050,17276,59.74,6060,6250,6010,7870,4250,6060,6127.23,0.37,0,-1365,6380,6220,6060,5900,5740,6140,5820,18,1810,200,3990,10,1,8892384,549,192.81,0.68,12,0.19,32.00,9124.00,10750,20221118,-42.60,5100,20221115,20.98,8750,-29.49,20230112,5600,10.18,20230727,10750,-42.60,20221118,5100,20.98,20221115,0.02,N,200780,200,17 억,,33069,N,N,0,N,00,N
20231031,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,110,2,1.82,79730100,13017,45.01,6060,6250,6010,7870,4250,6060,6125.07,0.37,0,-467,6380,6220,6060,5900,5740,6140,5820,18,1810,200,3990,10,1,8892384,549,192.81,0.68,12,0.15,32.00,9124.00,10750,20221118,-42.60,5100,20221115,20.98,8750,-29.49,20230112,5600,10.18,20230727,10750,-42.60,20221118,5100,20.98,20221115,0.02,N,200780,200,17 억,,33069,N,N,0,N,00,N
20231031,130947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,130,2,2.15,69297730,11328,39.17,6060,6250,6010,7870,4250,6060,6117.38,0.37,0,-468,6380,6220,6060,5900,5740,6140,5820,18,1810,200,3990,10,1,8892384,550,193.44,0.68,12,0.13,32.00,9124.00,10750,20221118,-42.42,5100,20221115,21.37,8750,-29.26,20230112,5600,10.54,20230727,10750,-42.42,20221118,5100,21.37,20221115,0.02,N,200780,200,17 억,,33069,N,N,0,N,00,N
20231031,120946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,110,2,1.82,48708460,7987,27.62,6060,6250,6010,7870,4250,6060,6098.47,0.37,0,-367,6380,6220,6060,5900,5740,6140,5820,18,1810,200,3990,10,1,8892384,549,192.81,0.68,12,0.09,32.00,9124.00,10750,20221118,-42.60,5100,20221115,20.98,8750,-29.49,20230112,5600,10.18,20230727,10750,-42.60,20221118,5100,20.98,20221115,0.02,N,200780,200,17 억,,33069,N,N,0,N,00,N
20231031,111012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,90,2,1.49,42780740,7022,24.28,6060,6250,6010,7870,4250,6060,6092.39,0.37,0,-353,6380,6220,6060,5900,5740,6140,5820,18,1810,200,3990,10,1,8892384,547,192.19,0.67,12,0.08,32.00,9124.00,10750,20221118,-42.79,5100,20221115,20.59,8750,-29.71,20230112,5600,9.82,20230727,10750,-42.79,20221118,5100,20.59,20221115,0.02,N,200780,200,17 억,,33069,N,N,0,N,00,N
20231031,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,50,2,0.83,30216350,4964,17.17,6060,6250,6010,7870,4250,6060,6087.10,0.37,0,-446,6380,6220,6060,5900,5740,6140,5820,18,1810,200,3990,10,1,8892384,543,190.94,0.67,12,0.06,32.00,9124.00,10750,20221118,-43.16,5100,20221115,19.80,8750,-30.17,20230112,5600,9.11,20230727,10750,-43.16,20221118,5100,19.80,20221115,0.02,N,200780,200,17 억,,33069,N,N,0,N,00,N
20231031,090954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,60,2,0.99,11867900,1958,6.77,6060,6120,6050,7870,4250,6060,6061.24,0.37,0,69,6380,6220,6060,5900,5740,6140,5820,18,1810,200,3990,10,1,8892384,544,191.25,0.67,12,0.02,32.00,9124.00,10750,20221118,-43.07,5100,20221115,20.00,8750,-30.06,20230112,5600,9.29,20230727,10750,-43.07,20221118,5100,20.00,20221115,0.02,N,200780,200,17 억,,33069,N,N,0,N,00,N
20231030,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-180,5,-2.88,174169980,28918,59.62,6220,6220,5900,8110,4370,6240,6022.89,0.36,0,1415,6693,6466,6313,6086,5933,6390,6010,18,1870,200,4110,10,1,8892384,539,189.38,0.66,12,0.33,32.00,9124.00,10750,20221118,-43.63,5100,20221115,18.82,8750,-30.74,20230112,5600,8.21,20230727,10750,-43.63,20221118,5100,18.82,20221115,0.02,N,200780,200,17 억,,31715,N,N,0,N,00,N
20231030,150916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-210,5,-3.37,172158840,28585,58.93,6220,6220,5900,8110,4370,6240,6022.70,0.36,0,1507,6693,6466,6313,6086,5933,6390,6010,18,1870,200,4110,10,1,8892384,536,188.44,0.66,12,0.32,32.00,9124.00,10750,20221118,-43.91,5100,20221115,18.24,8750,-31.09,20230112,5600,7.68,20230727,10750,-43.91,20221118,5100,18.24,20221115,0.02,N,200780,200,17 억,,31715,N,N,0,N,00,N
20231030,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-210,5,-3.37,155167980,25758,53.10,6220,6220,5900,8110,4370,6240,6024.07,0.36,0,305,6693,6466,6313,6086,5933,6390,6010,18,1870,200,4110,10,1,8892384,536,188.44,0.66,12,0.29,32.00,9124.00,10750,20221118,-43.91,5100,20221115,18.24,8750,-31.09,20230112,5600,7.68,20230727,10750,-43.91,20221118,5100,18.24,20221115,0.02,N,200780,200,17 억,,31715,N,N,0,N,00,N
20231030,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,-180,5,-2.88,150695850,25020,51.58,6220,6220,5900,8110,4370,6240,6023.02,0.36,0,689,6693,6466,6313,6086,5933,6390,6010,18,1870,200,4110,10,1,8892384,539,189.38,0.66,12,0.28,32.00,9124.00,10750,20221118,-43.63,5100,20221115,18.82,8750,-30.74,20230112,5600,8.21,20230727,10750,-43.63,20221118,5100,18.82,20221115,0.02,N,200780,200,17 억,,31715,N,N,0,N,00,N
20231030,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-300,5,-4.81,133985480,22253,45.88,6220,6220,5900,8110,4370,6240,6021.01,0.36,0,748,6693,6466,6313,6086,5933,6390,6010,18,1870,200,4110,10,1,8892384,528,185.62,0.65,12,0.25,32.00,9124.00,10750,20221118,-44.74,5100,20221115,16.47,8750,-32.11,20230112,5600,6.07,20230727,10750,-44.74,20221118,5100,16.47,20221115,0.02,N,200780,200,17 억,,31715,N,N,0,N,00,N
20231030,110911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-90,5,-1.44,106489260,17688,36.47,6220,6220,5900,8110,4370,6240,6020.42,0.36,0,618,6693,6466,6313,6086,5933,6390,6010,18,1870,200,4110,10,1,8892384,547,192.19,0.67,12,0.20,32.00,9124.00,10750,20221118,-42.79,5100,20221115,20.59,8750,-29.71,20230112,5600,9.82,20230727,10750,-42.79,20221118,5100,20.59,20221115,0.02,N,200780,200,17 억,,31715,N,N,0,N,00,N
20231030,100908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-210,5,-3.37,80445970,13364,27.55,6220,6220,5900,8110,4370,6240,6019.60,0.36,0,692,6693,6466,6313,6086,5933,6390,6010,18,1870,200,4110,10,1,8892384,536,188.44,0.66,12,0.15,32.00,9124.00,10750,20221118,-43.91,5100,20221115,18.24,8750,-31.09,20230112,5600,7.68,20230727,10750,-43.91,20221118,5100,18.24,20221115,0.02,N,200780,200,17 억,,31715,N,N,0,N,00,N
20231030,090906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-100,5,-1.60,10801090,1742,3.59,6220,6220,6120,8110,4370,6240,6200.40,0.36,0,-132,6693,6466,6313,6086,5933,6390,6010,18,1870,200,4110,10,1,8892384,546,191.88,0.67,12,0.02,32.00,9124.00,10750,20221118,-42.88,5100,20221115,20.39,8750,-29.83,20230112,5600,9.64,20230727,10750,-42.88,20221118,5100,20.39,20221115,0.02,N,200780,200,17 억,,31715,N,N,0,N,00,N
20231027,160836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-90,5,-1.42,303851410,48325,50.81,6420,6540,6160,8220,4440,6330,6287.64,0.41,0,-4791,6890,6610,6420,6140,5950,6515,6045,18,1890,200,4170,10,1,8892384,555,195.00,0.68,12,0.54,32.00,9124.00,10750,20221118,-41.95,5100,20221115,22.35,8750,-28.69,20230112,5600,11.43,20230727,10750,-41.95,20221118,5100,22.35,20221115,0.02,N,200780,200,17 억,,36506,N,N,0,N,00,N
20231027,150908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-100,5,-1.58,295648150,47009,49.42,6420,6540,6160,8220,4440,6330,6289.06,0.41,0,-4621,6890,6610,6420,6140,5950,6515,6045,18,1890,200,4170,10,1,8892384,554,194.69,0.68,12,0.53,32.00,9124.00,10750,20221118,-42.05,5100,20221115,22.16,8750,-28.80,20230112,5600,11.25,20230727,10750,-42.05,20221118,5100,22.16,20221115,0.02,N,200780,200,17 억,,36506,N,N,0,N,00,N
20231027,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-110,5,-1.74,257524640,40863,42.96,6420,6540,6180,8220,4440,6330,6302.05,0.41,0,-4106,6890,6610,6420,6140,5950,6515,6045,18,1890,200,4170,10,1,8892384,553,194.38,0.68,12,0.46,32.00,9124.00,10750,20221118,-42.14,5100,20221115,21.96,8750,-28.91,20230112,5600,11.07,20230727,10750,-42.14,20221118,5100,21.96,20221115,0.02,N,200780,200,17 억,,36506,N,N,0,N,00,N
20231027,130857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-90,5,-1.42,244580140,38789,40.78,6420,6540,6180,8220,4440,6330,6305.31,0.41,0,-4034,6890,6610,6420,6140,5950,6515,6045,18,1890,200,4170,10,1,8892384,555,195.00,0.68,12,0.44,32.00,9124.00,10750,20221118,-41.95,5100,20221115,22.35,8750,-28.69,20230112,5600,11.43,20230727,10750,-41.95,20221118,5100,22.35,20221115,0.02,N,200780,200,17 억,,36506,N,N,0,N,00,N
20231027,120911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,-20,5,-0.32,208654790,33060,34.76,6420,6540,6180,8220,4440,6330,6311.32,0.41,0,-3872,6890,6610,6420,6140,5950,6515,6045,18,1890,200,4170,10,1,8892384,561,197.19,0.69,12,0.37,32.00,9124.00,10750,20221118,-41.30,5100,20221115,23.73,8750,-27.89,20230112,5600,12.68,20230727,10750,-41.30,20221118,5100,23.73,20221115,0.02,N,200780,200,17 억,,36506,N,N,0,N,00,N
20231027,110916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-80,5,-1.26,196620500,31153,32.75,6420,6540,6180,8220,4440,6330,6311.36,0.41,0,-2910,6890,6610,6420,6140,5950,6515,6045,18,1890,200,4170,10,1,8892384,556,195.31,0.69,12,0.35,32.00,9124.00,10750,20221118,-41.86,5100,20221115,22.55,8750,-28.57,20230112,5600,11.61,20230727,10750,-41.86,20221118,5100,22.55,20221115,0.02,N,200780,200,17 억,,36506,N,N,0,N,00,N
20231027,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,10,2,0.16,117246750,18385,19.33,6420,6540,6230,8220,4440,6330,6377.66,0.41,0,-3301,6890,6610,6420,6140,5950,6515,6045,18,1890,200,4170,10,1,8892384,564,198.12,0.69,12,0.21,32.00,9124.00,10750,20221118,-41.02,5100,20221115,24.31,8750,-27.54,20230112,5600,13.21,20230727,10750,-41.02,20221118,5100,24.31,20221115,0.02,N,200780,200,17 억,,36506,N,N,0,N,00,N
20231027,090905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,40,2,0.63,16623770,2607,2.74,6420,6420,6340,8220,4440,6330,6379.19,0.41,0,420,6890,6610,6420,6140,5950,6515,6045,18,1890,200,4170,10,1,8892384,566,199.06,0.70,12,0.03,32.00,9124.00,10750,20221118,-40.74,5100,20221115,24.90,8750,-27.20,20230112,5600,13.75,20230727,10750,-40.74,20221118,5100,24.90,20221115,0.02,N,200780,200,17 억,,36506,N,N,0,N,00,N
20231026,160853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-240,5,-3.65,609301770,95117,17.53,6450,6700,6230,8540,4600,6570,6405.80,0.37,0,3461,8196,7382,6706,5892,5216,7790,6300,18,1970,200,4330,10,1,8892384,563,197.81,0.69,12,1.07,32.00,9124.00,10750,20221118,-41.12,5100,20221115,24.12,8750,-27.66,20230112,5600,13.04,20230727,10750,-41.12,20221118,5100,24.12,20221115,0.02,N,200780,200,17 억,,33045,N,N,0,N,00,N
20231026,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-180,5,-2.74,580153890,90485,16.68,6450,6700,6230,8540,4600,6570,6411.59,0.37,0,3495,8196,7382,6706,5892,5216,7790,6300,18,1970,200,4330,10,1,8892384,568,199.69,0.70,12,1.02,32.00,9124.00,10750,20221118,-40.56,5100,20221115,25.29,8750,-26.97,20230112,5600,14.11,20230727,10750,-40.56,20221118,5100,25.29,20221115,0.02,N,200780,200,17 억,,33045,N,N,0,N,00,N
20231026,140855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-340,5,-5.18,544114500,84781,15.62,6450,6700,6230,8540,4600,6570,6417.87,0.37,0,3556,8196,7382,6706,5892,5216,7790,6300,18,1970,200,4330,10,1,8892384,554,194.69,0.68,12,0.95,32.00,9124.00,10750,20221118,-42.05,5100,20221115,22.16,8750,-28.80,20230112,5600,11.25,20230727,10750,-42.05,20221118,5100,22.16,20221115,0.02,N,200780,200,17 억,,33045,N,N,0,N,00,N
20231026,130854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-190,5,-2.89,423877670,65715,12.11,6450,6700,6230,8540,4600,6570,6450.23,0.37,0,3966,8196,7382,6706,5892,5216,7790,6300,18,1970,200,4330,10,1,8892384,567,199.38,0.70,12,0.74,32.00,9124.00,10750,20221118,-40.65,5100,20221115,25.10,8750,-27.09,20230112,5600,13.93,20230727,10750,-40.65,20221118,5100,25.10,20221115,0.02,N,200780,200,17 억,,33045,N,N,0,N,00,N
20231026,120848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-230,5,-3.50,411520330,63772,11.75,6450,6700,6230,8540,4600,6570,6452.98,0.37,0,3890,8196,7382,6706,5892,5216,7790,6300,18,1970,200,4330,10,1,8892384,564,198.12,0.69,12,0.72,32.00,9124.00,10750,20221118,-41.02,5100,20221115,24.31,8750,-27.54,20230112,5600,13.21,20230727,10750,-41.02,20221118,5100,24.31,20221115,0.02,N,200780,200,17 억,,33045,N,N,0,N,00,N
20231026,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-170,5,-2.59,383427110,59348,10.94,6450,6700,6230,8540,4600,6570,6460.64,0.37,0,3785,8196,7382,6706,5892,5216,7790,6300,18,1970,200,4330,10,1,8892384,569,200.00,0.70,12,0.67,32.00,9124.00,10750,20221118,-40.47,5100,20221115,25.49,8750,-26.86,20230112,5600,14.29,20230727,10750,-40.47,20221118,5100,25.49,20221115,0.02,N,200780,200,17 억,,33045,N,N,0,N,00,N
20231026,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6530,-40,5,-0.61,333612510,51622,9.51,6450,6700,6230,8540,4600,6570,6462.59,0.37,0,3977,8196,7382,6706,5892,5216,7790,6300,18,1970,200,4330,10,1,8892384,581,204.06,0.72,12,0.58,32.00,9124.00,10750,20221118,-39.26,5100,20221115,28.04,8750,-25.37,20230112,5600,16.61,20230727,10750,-39.26,20221118,5100,28.04,20221115,0.02,N,200780,200,17 억,,33045,N,N,0,N,00,N
20231026,090855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-160,5,-2.44,118767720,18661,3.44,6450,6470,6230,8540,4600,6570,6364.41,0.37,0,800,8196,7382,6706,5892,5216,7790,6300,18,1970,200,4330,10,1,8892384,570,200.31,0.70,12,0.21,32.00,9124.00,10750,20221118,-40.37,5100,20221115,25.69,8750,-26.74,20230112,5600,14.46,20230727,10750,-40.37,20221118,5100,25.69,20221115,0.02,N,200780,200,17 억,,33045,N,N,0,N,00,N
20231025,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,570,2,9.50,3736069980,537312,7326.32,6030,7520,6030,7800,4200,6000,6955.51,0.33,0,3403,6080,6040,6010,5970,5940,6025,5955,18,1800,200,3960,10,1,8892384,584,205.31,0.72,12,6.04,32.00,9124.00,10750,20221118,-38.88,5100,20221115,28.82,8750,-24.91,20230112,5600,17.32,20230727,10750,-38.88,20221118,5100,28.82,20221115,0.02,N,200780,200,17 억,,29440,N,N,0,N,00,N
20231025,150856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,270,2,4.50,3520498950,503834,6869.84,6030,7520,6030,7800,4200,6000,6987.42,0.33,0,715,6080,6040,6010,5970,5940,6025,5955,18,1800,200,3960,10,1,8892384,558,195.94,0.69,12,5.67,32.00,9124.00,10750,20221118,-41.67,5100,20221115,22.94,8750,-28.34,20230112,5600,11.96,20230727,10750,-41.67,20221118,5100,22.94,20221115,0.02,N,200780,200,17 억,,29440,N,N,0,N,00,N
20231025,140850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,200,2,3.33,73705560,12019,163.88,6030,6240,6030,7800,4200,6000,6132.42,0.33,0,-84,6080,6040,6010,5970,5940,6025,5955,18,1800,200,3960,10,1,8892384,551,193.75,0.68,12,0.14,32.00,9124.00,10750,20221118,-42.33,5100,20221115,21.57,8750,-29.14,20230112,5600,10.71,20230727,10750,-42.33,20221118,5100,21.57,20221115,0.02,N,200780,200,17 억,,29440,N,N,0,N,00,N
20231025,130852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,140,2,2.33,63860510,10418,142.05,6030,6240,6030,7800,4200,6000,6129.82,0.33,0,-84,6080,6040,6010,5970,5940,6025,5955,18,1800,200,3960,10,1,8892384,546,191.88,0.67,12,0.12,32.00,9124.00,10750,20221118,-42.88,5100,20221115,20.39,8750,-29.83,20230112,5600,9.64,20230727,10750,-42.88,20221118,5100,20.39,20221115,0.02,N,200780,200,17 억,,29440,N,N,0,N,00,N
20231025,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,160,2,2.67,57468450,9378,127.87,6030,6240,6030,7800,4200,6000,6128.01,0.33,0,-84,6080,6040,6010,5970,5940,6025,5955,18,1800,200,3960,10,1,8892384,548,192.50,0.68,12,0.11,32.00,9124.00,10750,20221118,-42.70,5100,20221115,20.78,8750,-29.60,20230112,5600,10.00,20230727,10750,-42.70,20221118,5100,20.78,20221115,0.02,N,200780,200,17 억,,29440,N,N,0,N,00,N
20231025,110854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,150,2,2.50,37164720,6078,82.87,6030,6240,6030,7800,4200,6000,6114.63,0.33,0,-87,6080,6040,6010,5970,5940,6025,5955,18,1800,200,3960,10,1,8892384,547,192.19,0.67,12,0.07,32.00,9124.00,10750,20221118,-42.79,5100,20221115,20.59,8750,-29.71,20230112,5600,9.82,20230727,10750,-42.79,20221118,5100,20.59,20221115,0.02,N,200780,200,17 억,,29440,N,N,0,N,00,N
20231025,100856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,90,2,1.50,25441730,4146,56.53,6030,6240,6030,7800,4200,6000,6136.45,0.33,0,-175,6080,6040,6010,5970,5940,6025,5955,18,1800,200,3960,10,1,8892384,542,190.31,0.67,12,0.05,32.00,9124.00,10750,20221118,-43.35,5100,20221115,19.41,8750,-30.40,20230112,5600,8.75,20230727,10750,-43.35,20221118,5100,19.41,20221115,0.02,N,200780,200,17 억,,29440,N,N,0,N,00,N
20231025,090851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,60,2,1.00,2948860,489,6.67,6030,6060,6030,7800,4200,6000,6030.39,0.33,0,13,6080,6040,6010,5970,5940,6025,5955,18,1800,200,3960,10,1,8892384,539,189.38,0.66,12,0.01,32.00,9124.00,10750,20221118,-43.63,5100,20221115,18.82,8750,-30.74,20230112,5600,8.21,20230727,10750,-43.63,20221118,5100,18.82,20221115,0.02,N,200780,200,17 억,,29440,N,N,0,N,00,N
20231024,160832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-40,5,-0.66,44013620,7334,188.05,6040,6050,5980,7850,4230,6040,6001.31,0.34,0,-829,6120,6080,6040,6000,5960,6060,5980,18,1810,200,3980,10,1,8892384,534,187.50,0.66,12,0.08,32.00,9124.00,10750,20221118,-44.19,5100,20221115,17.65,8750,-31.43,20230112,5600,7.14,20230727,10750,-44.19,20221118,5100,17.65,20221115,0.02,N,200780,200,17 억,,30269,N,N,0,N,00,N
20231024,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,-30,5,-0.50,37579300,6262,160.56,6040,6050,5980,7850,4230,6040,6001.17,0.34,0,-835,6120,6080,6040,6000,5960,6060,5980,18,1810,200,3980,10,1,8892384,534,187.81,0.66,12,0.07,32.00,9124.00,10750,20221118,-44.09,5100,20221115,17.84,8750,-31.31,20230112,5600,7.32,20230727,10750,-44.09,20221118,5100,17.84,20221115,0.02,N,200780,200,17 억,,30269,N,N,0,N,00,N
20231024,140830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-50,5,-0.83,27996770,4665,119.62,6040,6050,5980,7850,4230,6040,6001.45,0.34,0,-829,6120,6080,6040,6000,5960,6060,5980,18,1810,200,3980,10,1,8892384,533,187.19,0.66,12,0.05,32.00,9124.00,10750,20221118,-44.28,5100,20221115,17.45,8750,-31.54,20230112,5600,6.96,20230727,10750,-44.28,20221118,5100,17.45,20221115,0.02,N,200780,200,17 억,,30269,N,N,0,N,00,N
20231024,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-50,5,-0.83,20821780,3466,88.87,6040,6050,5980,7850,4230,6040,6007.44,0.34,0,-828,6120,6080,6040,6000,5960,6060,5980,18,1810,200,3980,10,1,8892384,533,187.19,0.66,12,0.04,32.00,9124.00,10750,20221118,-44.28,5100,20221115,17.45,8750,-31.54,20230112,5600,6.96,20230727,10750,-44.28,20221118,5100,17.45,20221115,0.02,N,200780,200,17 억,,30269,N,N,0,N,00,N
20231024,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-40,5,-0.66,16836420,2801,71.82,6040,6050,5980,7850,4230,6040,6010.86,0.34,0,-828,6120,6080,6040,6000,5960,6060,5980,18,1810,200,3980,10,1,8892384,534,187.50,0.66,12,0.03,32.00,9124.00,10750,20221118,-44.19,5100,20221115,17.65,8750,-31.43,20230112,5600,7.14,20230727,10750,-44.19,20221118,5100,17.65,20221115,0.02,N,200780,200,17 억,,30269,N,N,0,N,00,N
20231024,110840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-50,5,-0.83,14556840,2421,62.08,6040,6050,5980,7850,4230,6040,6012.74,0.34,0,-826,6120,6080,6040,6000,5960,6060,5980,18,1810,200,3980,10,1,8892384,533,187.19,0.66,12,0.03,32.00,9124.00,10750,20221118,-44.28,5100,20221115,17.45,8750,-31.54,20230112,5600,6.96,20230727,10750,-44.28,20221118,5100,17.45,20221115,0.02,N,200780,200,17 억,,30269,N,N,0,N,00,N
20231024,100832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-40,5,-0.66,8957610,1486,38.10,6040,6050,5990,7850,4230,6040,6028.00,0.34,0,-467,6120,6080,6040,6000,5960,6060,5980,18,1810,200,3980,10,1,8892384,534,187.50,0.66,12,0.02,32.00,9124.00,10750,20221118,-44.19,5100,20221115,17.65,8750,-31.43,20230112,5600,7.14,20230727,10750,-44.19,20221118,5100,17.65,20221115,0.02,N,200780,200,17 억,,30269,N,N,0,N,00,N
20231024,090840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,10,2,0.17,2906880,481,12.33,6040,6050,6040,7850,4230,6040,6043.41,0.34,0,-16,6120,6080,6040,6000,5960,6060,5980,18,1810,200,3980,10,1,8892384,538,189.06,0.66,12,0.01,32.00,9124.00,10750,20221118,-43.72,5100,20221115,18.63,8750,-30.86,20230112,5600,8.04,20230727,10750,-43.72,20221118,5100,18.63,20221115,0.02,N,200780,200,17 억,,30269,N,N,0,N,00,N
20231023,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-40,5,-0.66,23569060,3900,28.19,6050,6080,6000,7900,4260,6080,6043.35,0.35,0,-663,6186,6132,6046,5992,5906,6090,5950,18,1820,200,4010,10,1,8892384,537,188.75,0.66,12,0.04,32.00,9124.00,10750,20221118,-43.81,5100,20221115,18.43,8750,-30.97,20230112,5600,7.86,20230727,10750,-43.81,20221118,5100,18.43,20221115,0.03,N,200780,200,17 억,,30732,N,N,0,N,00,N
20231023,150832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-40,5,-0.66,22763020,3766,27.22,6050,6080,6000,7900,4260,6080,6044.35,0.35,0,-661,6186,6132,6046,5992,5906,6090,5950,18,1820,200,4010,10,1,8892384,537,188.75,0.66,12,0.04,32.00,9124.00,10750,20221118,-43.81,5100,20221115,18.43,8750,-30.97,20230112,5600,7.86,20230727,10750,-43.81,20221118,5100,18.43,20221115,0.03,N,200780,200,17 억,,30732,N,N,0,N,00,N
20231023,140830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-10,5,-0.16,15670270,2587,18.70,6050,6080,6020,7900,4260,6080,6057.31,0.35,0,-559,6186,6132,6046,5992,5906,6090,5950,18,1820,200,4010,10,1,8892384,540,189.69,0.67,12,0.03,32.00,9124.00,10750,20221118,-43.53,5100,20221115,19.02,8750,-30.63,20230112,5600,8.39,20230727,10750,-43.53,20221118,5100,19.02,20221115,0.03,N,200780,200,17 억,,30732,N,N,0,N,00,N
20231023,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-10,5,-0.16,10585480,1746,12.62,6050,6080,6040,7900,4260,6080,6062.70,0.35,0,-513,6186,6132,6046,5992,5906,6090,5950,18,1820,200,4010,10,1,8892384,540,189.69,0.67,12,0.02,32.00,9124.00,10750,20221118,-43.53,5100,20221115,19.02,8750,-30.63,20230112,5600,8.39,20230727,10750,-43.53,20221118,5100,19.02,20221115,0.03,N,200780,200,17 억,,30732,N,N,0,N,00,N
20231023,120827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,0,3,0.00,7940270,1310,9.47,6050,6080,6040,7900,4260,6080,6061.27,0.35,0,-362,6186,6132,6046,5992,5906,6090,5950,18,1820,200,4010,10,1,8892384,541,190.00,0.67,12,0.01,32.00,9124.00,10750,20221118,-43.44,5100,20221115,19.22,8750,-30.51,20230112,5600,8.57,20230727,10750,-43.44,20221118,5100,19.22,20221115,0.03,N,200780,200,17 억,,30732,N,N,0,N,00,N
20231023,110824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-30,5,-0.49,7660640,1264,9.14,6050,6080,6040,7900,4260,6080,6060.63,0.35,0,-357,6186,6132,6046,5992,5906,6090,5950,18,1820,200,4010,10,1,8892384,538,189.06,0.66,12,0.01,32.00,9124.00,10750,20221118,-43.72,5100,20221115,18.63,8750,-30.86,20230112,5600,8.04,20230727,10750,-43.72,20221118,5100,18.63,20221115,0.03,N,200780,200,17 억,,30732,N,N,0,N,00,N
20231023,100819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,0,3,0.00,5170140,853,6.17,6050,6080,6050,7900,4260,6080,6061.13,0.35,0,-159,6186,6132,6046,5992,5906,6090,5950,18,1820,200,4010,10,1,8892384,541,190.00,0.67,12,0.01,32.00,9124.00,10750,20221118,-43.44,5100,20221115,19.22,8750,-30.51,20230112,5600,8.57,20230727,10750,-43.44,20221118,5100,19.22,20221115,0.03,N,200780,200,17 억,,30732,N,N,0,N,00,N
20231023,090837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-30,5,-0.49,2123550,351,2.54,6050,6050,6050,7900,4260,6080,6050.00,0.35,0,0,6186,6132,6046,5992,5906,6090,5950,18,1820,200,4010,10,1,8892384,538,189.06,0.66,12,0.00,32.00,9124.00,10750,20221118,-43.72,5100,20221115,18.63,8750,-30.86,20230112,5600,8.04,20230727,10750,-43.72,20221118,5100,18.63,20221115,0.03,N,200780,200,17 억,,30732,N,N,0,N,00,N
20231020,160825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-50,5,-0.82,83172140,13836,223.20,6100,6100,5960,7960,4300,6130,6011.29,0.36,0,-1109,6256,6192,6106,6042,5956,6150,6000,18,1830,200,4040,10,1,8892384,541,190.00,0.67,12,0.16,32.00,9124.00,10750,20221118,-43.44,5100,20221115,19.22,8750,-30.51,20230112,5600,8.57,20230727,10750,-43.44,20221118,5100,19.22,20221115,0.03,N,200780,200,17 억,,32175,N,N,0,N,00,N
20231020,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-80,5,-1.31,83129570,13829,223.08,6100,6100,5960,7960,4300,6130,6011.25,0.36,0,-1109,6256,6192,6106,6042,5956,6150,6000,18,1830,200,4040,10,1,8892384,538,189.06,0.66,12,0.16,32.00,9124.00,10750,20221118,-43.72,5100,20221115,18.63,8750,-30.86,20230112,5600,8.04,20230727,10750,-43.72,20221118,5100,18.63,20221115,0.03,N,200780,200,17 억,,32175,N,N,0,N,00,N
20231020,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-60,5,-0.98,80501440,13396,216.10,6100,6100,5960,7960,4300,6130,6009.36,0.36,0,-1035,6256,6192,6106,6042,5956,6150,6000,18,1830,200,4040,10,1,8892384,540,189.69,0.67,12,0.15,32.00,9124.00,10750,20221118,-43.53,5100,20221115,19.02,8750,-30.63,20230112,5600,8.39,20230727,10750,-43.53,20221118,5100,19.02,20221115,0.03,N,200780,200,17 억,,32175,N,N,0,N,00,N
20231020,130808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-130,5,-2.12,51563550,8600,138.73,6100,6100,5960,7960,4300,6130,5995.76,0.36,0,-900,6256,6192,6106,6042,5956,6150,6000,18,1830,200,4040,10,1,8892384,534,187.50,0.66,12,0.10,32.00,9124.00,10750,20221118,-44.19,5100,20221115,17.65,8750,-31.43,20230112,5600,7.14,20230727,10750,-44.19,20221118,5100,17.65,20221115,0.03,N,200780,200,17 억,,32175,N,N,0,N,00,N
20231020,120818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,-150,5,-2.45,46976390,7834,126.38,6100,6100,5960,7960,4300,6130,5996.48,0.36,0,-849,6256,6192,6106,6042,5956,6150,6000,18,1830,200,4040,10,1,8892384,532,186.88,0.66,12,0.09,32.00,9124.00,10750,20221118,-44.37,5100,20221115,17.25,8750,-31.66,20230112,5600,6.79,20230727,10750,-44.37,20221118,5100,17.25,20221115,0.03,N,200780,200,17 억,,32175,N,N,0,N,00,N
20231020,110827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-130,5,-2.12,38402260,6397,103.19,6100,6100,5960,7960,4300,6130,6003.17,0.36,0,-589,6256,6192,6106,6042,5956,6150,6000,18,1830,200,4040,10,1,8892384,534,187.50,0.66,12,0.07,32.00,9124.00,10750,20221118,-44.19,5100,20221115,17.65,8750,-31.43,20230112,5600,7.14,20230727,10750,-44.19,20221118,5100,17.65,20221115,0.03,N,200780,200,17 억,,32175,N,N,0,N,00,N
20231020,100818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-100,5,-1.63,21233390,3529,56.93,6100,6100,5970,7960,4300,6130,6016.83,0.36,0,-770,6256,6192,6106,6042,5956,6150,6000,18,1830,200,4040,10,1,8892384,536,188.44,0.66,12,0.04,32.00,9124.00,10750,20221118,-43.91,5100,20221115,18.24,8750,-31.09,20230112,5600,7.68,20230727,10750,-43.91,20221118,5100,18.24,20221115,0.03,N,200780,200,17 억,,32175,N,N,0,N,00,N
20231020,090819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-90,5,-1.47,2660120,438,7.07,6100,6100,6040,7960,4300,6130,6073.33,0.36,0,-147,6256,6192,6106,6042,5956,6150,6000,18,1830,200,4040,10,1,8892384,537,188.75,0.66,12,0.00,32.00,9124.00,10750,20221118,-43.81,5100,20221115,18.43,8750,-30.97,20230112,5600,7.86,20230727,10750,-43.81,20221118,5100,18.43,20221115,0.03,N,200780,200,17 억,,32175,N,N,0,N,00,N
20231019,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-60,5,-0.97,37739110,6198,76.50,6170,6170,6020,8040,4340,6190,6088.91,0.37,0,-1063,6276,6232,6186,6142,6096,6255,6165,18,1850,200,4080,10,1,8892384,545,191.56,0.67,12,0.07,32.00,9124.00,10750,20221118,-42.98,5100,20221115,20.20,8750,-29.94,20230112,5600,9.46,20230727,10750,-42.98,20221118,5100,20.20,20221115,0.03,N,200780,200,17 억,,33238,N,N,0,N,00,N
20231019,150809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,-120,5,-1.94,33794850,5553,68.54,6170,6170,6020,8040,4340,6190,6085.87,0.37,0,-923,6276,6232,6186,6142,6096,6255,6165,18,1850,200,4080,10,1,8892384,540,189.69,0.67,12,0.06,32.00,9124.00,10750,20221118,-43.53,5100,20221115,19.02,8750,-30.63,20230112,5600,8.39,20230727,10750,-43.53,20221118,5100,19.02,20221115,0.03,N,200780,200,17 억,,33238,N,N,0,N,00,N
20231019,140820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-90,5,-1.45,31238400,5132,63.34,6170,6170,6020,8040,4340,6190,6086.98,0.37,0,-825,6276,6232,6186,6142,6096,6255,6165,18,1850,200,4080,10,1,8892384,542,190.62,0.67,12,0.06,32.00,9124.00,10750,20221118,-43.26,5100,20221115,19.61,8750,-30.29,20230112,5600,8.93,20230727,10750,-43.26,20221118,5100,19.61,20221115,0.03,N,200780,200,17 억,,33238,N,N,0,N,00,N
20231019,130811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-90,5,-1.45,22889770,3763,46.45,6170,6170,6020,8040,4340,6190,6082.85,0.37,0,-640,6276,6232,6186,6142,6096,6255,6165,18,1850,200,4080,10,1,8892384,542,190.62,0.67,12,0.04,32.00,9124.00,10750,20221118,-43.26,5100,20221115,19.61,8750,-30.29,20230112,5600,8.93,20230727,10750,-43.26,20221118,5100,19.61,20221115,0.03,N,200780,200,17 억,,33238,N,N,0,N,00,N
20231019,120818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-100,5,-1.62,15927190,2615,32.28,6170,6170,6020,8040,4340,6190,6090.70,0.37,0,-351,6276,6232,6186,6142,6096,6255,6165,18,1850,200,4080,10,1,8892384,542,190.31,0.67,12,0.03,32.00,9124.00,10750,20221118,-43.35,5100,20221115,19.41,8750,-30.40,20230112,5600,8.75,20230727,10750,-43.35,20221118,5100,19.41,20221115,0.03,N,200780,200,17 억,,33238,N,N,0,N,00,N
20231019,110813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,-70,5,-1.13,15105090,2480,30.61,6170,6170,6020,8040,4340,6190,6090.76,0.37,0,-282,6276,6232,6186,6142,6096,6255,6165,18,1850,200,4080,10,1,8892384,544,191.25,0.67,12,0.03,32.00,9124.00,10750,20221118,-43.07,5100,20221115,20.00,8750,-30.06,20230112,5600,9.29,20230727,10750,-43.07,20221118,5100,20.00,20221115,0.03,N,200780,200,17 억,,33238,N,N,0,N,00,N
20231019,100806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-50,5,-0.81,8171330,1344,16.59,6170,6170,6020,8040,4340,6190,6079.86,0.37,0,-189,6276,6232,6186,6142,6096,6255,6165,18,1850,200,4080,10,1,8892384,546,191.88,0.67,12,0.02,32.00,9124.00,10750,20221118,-42.88,5100,20221115,20.39,8750,-29.83,20230112,5600,9.64,20230727,10750,-42.88,20221118,5100,20.39,20221115,0.03,N,200780,200,17 억,,33238,N,N,0,N,00,N
20231019,090817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6090,-100,5,-1.62,2225370,363,4.48,6170,6170,6090,8040,4340,6190,6130.50,0.37,0,66,6276,6232,6186,6142,6096,6255,6165,18,1850,200,4080,10,1,8892384,542,190.31,0.67,12,0.00,32.00,9124.00,10750,20221118,-43.35,5100,20221115,19.41,8750,-30.40,20230112,5600,8.75,20230727,10750,-43.35,20221118,5100,19.41,20221115,0.03,N,200780,200,17 억,,33238,N,N,0,N,00,N
20231018,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,30,2,0.49,49993410,8102,76.48,6160,6230,6140,8000,4320,6160,6170.46,0.38,0,-792,6293,6226,6123,6056,5953,6245,6075,18,1840,200,4060,10,1,8892384,550,193.44,0.68,12,0.09,32.00,9124.00,10750,20221118,-42.42,5100,20221115,21.37,8750,-29.26,20230112,5600,10.54,20230727,10750,-42.42,20221118,5100,21.37,20221115,0.03,N,200780,200,17 억,,34030,N,N,0,N,00,N
20231018,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,30,2,0.49,47703110,7732,72.99,6160,6230,6140,8000,4320,6160,6169.57,0.38,0,-792,6293,6226,6123,6056,5953,6245,6075,18,1840,200,4060,10,1,8892384,550,193.44,0.68,12,0.09,32.00,9124.00,10750,20221118,-42.42,5100,20221115,21.37,8750,-29.26,20230112,5600,10.54,20230727,10750,-42.42,20221118,5100,21.37,20221115,0.03,N,200780,200,17 억,,34030,N,N,0,N,00,N
20231018,140800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,0,3,0.00,35640770,5774,54.51,6160,6230,6140,8000,4320,6160,6172.63,0.38,0,-542,6293,6226,6123,6056,5953,6245,6075,18,1840,200,4060,10,1,8892384,548,192.50,0.68,12,0.06,32.00,9124.00,10750,20221118,-42.70,5100,20221115,20.78,8750,-29.60,20230112,5600,10.00,20230727,10750,-42.70,20221118,5100,20.78,20221115,0.03,N,200780,200,17 억,,34030,N,N,0,N,00,N
20231018,130758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,60,2,0.97,33919530,5496,51.88,6160,6230,6140,8000,4320,6160,6171.68,0.38,0,-428,6293,6226,6123,6056,5953,6245,6075,18,1840,200,4060,10,1,8892384,553,194.38,0.68,12,0.06,32.00,9124.00,10750,20221118,-42.14,5100,20221115,21.96,8750,-28.91,20230112,5600,11.07,20230727,10750,-42.14,20221118,5100,21.96,20221115,0.03,N,200780,200,17 억,,34030,N,N,0,N,00,N
20231018,120813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,10,2,0.16,21997950,3565,33.65,6160,6220,6140,8000,4320,6160,6170.53,0.38,0,-281,6293,6226,6123,6056,5953,6245,6075,18,1840,200,4060,10,1,8892384,549,192.81,0.68,12,0.04,32.00,9124.00,10750,20221118,-42.60,5100,20221115,20.98,8750,-29.49,20230112,5600,10.18,20230727,10750,-42.60,20221118,5100,20.98,20221115,0.03,N,200780,200,17 억,,34030,N,N,0,N,00,N
20231018,110806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,10,2,0.16,21227180,3440,32.47,6160,6220,6140,8000,4320,6160,6170.69,0.38,0,-276,6293,6226,6123,6056,5953,6245,6075,18,1840,200,4060,10,1,8892384,549,192.81,0.68,12,0.04,32.00,9124.00,10750,20221118,-42.60,5100,20221115,20.98,8750,-29.49,20230112,5600,10.18,20230727,10750,-42.60,20221118,5100,20.98,20221115,0.03,N,200780,200,17 억,,34030,N,N,0,N,00,N
20231018,100815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,10,2,0.16,19385560,3141,29.65,6160,6220,6150,8000,4320,6160,6171.78,0.38,0,-276,6293,6226,6123,6056,5953,6245,6075,18,1840,200,4060,10,1,8892384,549,192.81,0.68,12,0.04,32.00,9124.00,10750,20221118,-42.60,5100,20221115,20.98,8750,-29.49,20230112,5600,10.18,20230727,10750,-42.60,20221118,5100,20.98,20221115,0.03,N,200780,200,17 억,,34030,N,N,0,N,00,N
20231018,090801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,60,2,0.97,7630510,1233,11.64,6160,6220,6160,8000,4320,6160,6188.57,0.38,0,-230,6293,6226,6123,6056,5953,6245,6075,18,1840,200,4060,10,1,8892384,553,194.38,0.68,12,0.01,32.00,9124.00,10750,20221118,-42.14,5100,20221115,21.96,8750,-28.91,20230112,5600,11.07,20230727,10750,-42.14,20221118,5100,21.96,20221115,0.03,N,200780,200,17 억,,34030,N,N,0,N,00,N
20231017,160806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-30,5,-0.48,62049480,10100,105.84,6160,6190,6020,8040,4340,6190,6143.50,0.38,0,-105,6416,6302,6216,6102,6016,6260,6060,18,1850,200,4080,10,1,8892384,548,192.50,0.68,12,0.11,32.00,9124.00,10750,20221118,-42.70,5100,20221115,20.78,8750,-29.60,20230112,5600,10.00,20230727,10750,-42.70,20221118,5100,20.78,20221115,0.03,N,200780,200,17 억,,34139,N,N,0,N,00,N
20231017,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,0,3,0.00,50721570,8266,86.62,6160,6190,6020,8040,4340,6190,6136.17,0.38,0,-168,6416,6302,6216,6102,6016,6260,6060,18,1850,200,4080,10,1,8892384,550,193.44,0.68,12,0.09,32.00,9124.00,10750,20221118,-42.42,5100,20221115,21.37,8750,-29.26,20230112,5600,10.54,20230727,10750,-42.42,20221118,5100,21.37,20221115,0.03,N,200780,200,17 억,,34139,N,N,0,N,00,N
20231017,140812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-10,5,-0.16,43070930,7030,73.67,6160,6190,6020,8040,4340,6190,6126.73,0.38,0,-161,6416,6302,6216,6102,6016,6260,6060,18,1850,200,4080,10,1,8892384,550,193.12,0.68,12,0.08,32.00,9124.00,10750,20221118,-42.51,5100,20221115,21.18,8750,-29.37,20230112,5600,10.36,20230727,10750,-42.51,20221118,5100,21.18,20221115,0.03,N,200780,200,17 억,,34139,N,N,0,N,00,N
20231017,130806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,0,3,0.00,42291230,6904,72.35,6160,6190,6020,8040,4340,6190,6125.61,0.38,0,-152,6416,6302,6216,6102,6016,6260,6060,18,1850,200,4080,10,1,8892384,550,193.44,0.68,12,0.08,32.00,9124.00,10750,20221118,-42.42,5100,20221115,21.37,8750,-29.26,20230112,5600,10.54,20230727,10750,-42.42,20221118,5100,21.37,20221115,0.03,N,200780,200,17 억,,34139,N,N,0,N,00,N
20231017,120810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-10,5,-0.16,41350710,6752,70.75,6160,6190,6020,8040,4340,6190,6124.22,0.38,0,-126,6416,6302,6216,6102,6016,6260,6060,18,1850,200,4080,10,1,8892384,550,193.12,0.68,12,0.08,32.00,9124.00,10750,20221118,-42.51,5100,20221115,21.18,8750,-29.37,20230112,5600,10.36,20230727,10750,-42.51,20221118,5100,21.18,20221115,0.03,N,200780,200,17 억,,34139,N,N,0,N,00,N
20231017,110801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-40,5,-0.65,32567400,5329,55.84,6160,6190,6020,8040,4340,6190,6111.35,0.38,0,448,6416,6302,6216,6102,6016,6260,6060,18,1850,200,4080,10,1,8892384,547,192.19,0.67,12,0.06,32.00,9124.00,10750,20221118,-42.79,5100,20221115,20.59,8750,-29.71,20230112,5600,9.82,20230727,10750,-42.79,20221118,5100,20.59,20221115,0.03,N,200780,200,17 억,,34139,N,N,0,N,00,N
20231017,100755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-30,5,-0.48,12869370,2097,21.97,6160,6190,6100,8040,4340,6190,6137.04,0.38,0,151,6416,6302,6216,6102,6016,6260,6060,18,1850,200,4080,10,1,8892384,548,192.50,0.68,12,0.02,32.00,9124.00,10750,20221118,-42.70,5100,20221115,20.78,8750,-29.60,20230112,5600,10.00,20230727,10750,-42.70,20221118,5100,20.78,20221115,0.03,N,200780,200,17 억,,34139,N,N,0,N,00,N
20231017,090802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-20,5,-0.32,2312830,375,3.93,6160,6190,6160,8040,4340,6190,6167.55,0.38,0,-4,6416,6302,6216,6102,6016,6260,6060,18,1850,200,4080,10,1,8892384,549,192.81,0.68,12,0.00,32.00,9124.00,10750,20221118,-42.60,5100,20221115,20.98,8750,-29.49,20230112,5600,10.18,20230727,10750,-42.60,20221118,5100,20.98,20221115,0.03,N,200780,200,17 억,,34139,N,N,0,N,00,N
20231016,160802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-110,5,-1.75,59182770,9539,32.18,6260,6330,6130,8190,4410,6300,6204.29,0.40,0,-1230,6666,6482,6266,6082,5866,6375,5975,18,1890,200,4150,10,1,8892384,550,193.44,0.68,12,0.11,32.00,9124.00,10750,20221118,-42.42,5100,20221115,21.37,8750,-29.26,20230112,5600,10.54,20230727,10750,-42.42,20221118,5100,21.37,20221115,0.03,N,200780,200,17 억,,35359,N,N,0,N,00,N
20231016,150802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-110,5,-1.75,55883580,9006,30.38,6260,6330,6130,8190,4410,6300,6205.15,0.40,0,-922,6666,6482,6266,6082,5866,6375,5975,18,1890,200,4150,10,1,8892384,550,193.44,0.68,12,0.10,32.00,9124.00,10750,20221118,-42.42,5100,20221115,21.37,8750,-29.26,20230112,5600,10.54,20230727,10750,-42.42,20221118,5100,21.37,20221115,0.03,N,200780,200,17 억,,35359,N,N,0,N,00,N
20231016,140803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,-50,5,-0.79,52378670,8442,28.48,6260,6330,6130,8190,4410,6300,6204.53,0.40,0,-561,6666,6482,6266,6082,5866,6375,5975,18,1890,200,4150,10,1,8892384,556,195.31,0.69,12,0.09,32.00,9124.00,10750,20221118,-41.86,5100,20221115,22.55,8750,-28.57,20230112,5600,11.61,20230727,10750,-41.86,20221118,5100,22.55,20221115,0.03,N,200780,200,17 억,,35359,N,N,0,N,00,N
20231016,130757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-60,5,-0.95,48257500,7782,26.25,6260,6330,6130,8190,4410,6300,6201.17,0.40,0,51,6666,6482,6266,6082,5866,6375,5975,18,1890,200,4150,10,1,8892384,555,195.00,0.68,12,0.09,32.00,9124.00,10750,20221118,-41.95,5100,20221115,22.35,8750,-28.69,20230112,5600,11.43,20230727,10750,-41.95,20221118,5100,22.35,20221115,0.03,N,200780,200,17 억,,35359,N,N,0,N,00,N
20231016,120758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-160,5,-2.54,42817390,6905,23.29,6260,6330,6140,8190,4410,6300,6200.93,0.40,0,573,6666,6482,6266,6082,5866,6375,5975,18,1890,200,4150,10,1,8892384,546,191.88,0.67,12,0.08,32.00,9124.00,10750,20221118,-42.88,5100,20221115,20.39,8750,-29.83,20230112,5600,9.64,20230727,10750,-42.88,20221118,5100,20.39,20221115,0.03,N,200780,200,17 억,,35359,N,N,0,N,00,N
20231016,110754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,-40,5,-0.63,17720200,2841,9.58,6260,6330,6190,8190,4410,6300,6237.31,0.40,0,223,6666,6482,6266,6082,5866,6375,5975,18,1890,200,4150,10,1,8892384,557,195.62,0.69,12,0.03,32.00,9124.00,10750,20221118,-41.77,5100,20221115,22.75,8750,-28.46,20230112,5600,11.79,20230727,10750,-41.77,20221118,5100,22.75,20221115,0.03,N,200780,200,17 억,,35359,N,N,0,N,00,N
20231016,100750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,20,2,0.32,9546740,1525,5.14,6260,6330,6190,8190,4410,6300,6260.16,0.40,0,-307,6666,6482,6266,6082,5866,6375,5975,18,1890,200,4150,10,1,8892384,562,197.50,0.69,12,0.02,32.00,9124.00,10750,20221118,-41.21,5100,20221115,23.92,8750,-27.77,20230112,5600,12.86,20230727,10750,-41.21,20221118,5100,23.92,20221115,0.03,N,200780,200,17 억,,35359,N,N,0,N,00,N
20231016,090752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-100,5,-1.59,4249380,681,2.30,6260,6270,6200,8190,4410,6300,6239.91,0.40,0,-53,6666,6482,6266,6082,5866,6375,5975,18,1890,200,4150,10,1,8892384,551,193.75,0.68,12,0.01,32.00,9124.00,10750,20221118,-42.33,5100,20221115,21.57,8750,-29.14,20230112,5600,10.71,20230727,10750,-42.33,20221118,5100,21.57,20221115,0.03,N,200780,200,17 억,,35359,N,N,0,N,00,N
20231012,160814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,10,2,0.15,57899390,8953,64.49,6570,6570,6410,8460,4560,6510,6467.04,0.41,0,58,6803,6656,6573,6426,6343,6625,6395,18,1950,200,4290,10,1,8892384,580,203.75,0.71,12,0.10,32.00,9124.00,10750,20221118,-39.35,5100,20221115,27.84,8750,-25.49,20230112,5600,16.43,20230727,10750,-39.35,20221118,5100,27.84,20221115,0.03,N,200780,200,17 억,,36344,N,N,0,N,00,N
20231012,150757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,10,2,0.15,50766940,7859,56.61,6570,6570,6410,8460,4560,6510,6459.72,0.41,0,27,6803,6656,6573,6426,6343,6625,6395,18,1950,200,4290,10,1,8892384,580,203.75,0.71,12,0.09,32.00,9124.00,10750,20221118,-39.35,5100,20221115,27.84,8750,-25.49,20230112,5600,16.43,20230727,10750,-39.35,20221118,5100,27.84,20221115,0.03,N,200780,200,17 억,,36344,N,N,0,N,00,N
20231012,140757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6450,-60,5,-0.92,39535130,6120,44.09,6570,6570,6410,8460,4560,6510,6459.99,0.41,0,13,6803,6656,6573,6426,6343,6625,6395,18,1950,200,4290,10,1,8892384,574,201.56,0.71,12,0.07,32.00,9124.00,10750,20221118,-40.00,5100,20221115,26.47,8750,-26.29,20230112,5600,15.18,20230727,10750,-40.00,20221118,5100,26.47,20221115,0.03,N,200780,200,17 억,,36344,N,N,0,N,00,N
20231012,130758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-20,5,-0.31,32213800,4992,35.96,6570,6570,6410,8460,4560,6510,6453.08,0.41,0,15,6803,6656,6573,6426,6343,6625,6395,18,1950,200,4290,10,1,8892384,577,202.81,0.71,12,0.06,32.00,9124.00,10750,20221118,-39.63,5100,20221115,27.25,8750,-25.83,20230112,5600,15.89,20230727,10750,-39.63,20221118,5100,27.25,20221115,0.03,N,200780,200,17 억,,36344,N,N,0,N,00,N
20231012,120807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6490,-20,5,-0.31,30938530,4795,34.54,6570,6570,6410,8460,4560,6510,6452.25,0.41,0,26,6803,6656,6573,6426,6343,6625,6395,18,1950,200,4290,10,1,8892384,577,202.81,0.71,12,0.05,32.00,9124.00,10750,20221118,-39.63,5100,20221115,27.25,8750,-25.83,20230112,5600,15.89,20230727,10750,-39.63,20221118,5100,27.25,20221115,0.03,N,200780,200,17 억,,36344,N,N,0,N,00,N
20231012,110805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6480,-30,5,-0.46,28997800,4496,32.39,6570,6570,6410,8460,4560,6510,6449.69,0.41,0,28,6803,6656,6573,6426,6343,6625,6395,18,1950,200,4290,10,1,8892384,576,202.50,0.71,12,0.05,32.00,9124.00,10750,20221118,-39.72,5100,20221115,27.06,8750,-25.94,20230112,5600,15.71,20230727,10750,-39.72,20221118,5100,27.06,20221115,0.03,N,200780,200,17 억,,36344,N,N,0,N,00,N
20231012,100800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,0,3,0.00,24816650,3848,27.72,6570,6570,6410,8460,4560,6510,6449.23,0.41,0,32,6803,6656,6573,6426,6343,6625,6395,18,1950,200,4290,10,1,8892384,579,203.44,0.71,12,0.04,32.00,9124.00,10750,20221118,-39.44,5100,20221115,27.65,8750,-25.60,20230112,5600,16.25,20230727,10750,-39.44,20221118,5100,27.65,20221115,0.03,N,200780,200,17 억,,36344,N,N,0,N,00,N
20231012,090806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,0,3,0.00,3160440,484,3.49,6570,6570,6510,8460,4560,6510,6529.83,0.41,0,0,6803,6656,6573,6426,6343,6625,6395,18,1950,200,4290,10,1,8892384,579,203.44,0.71,12,0.01,32.00,9124.00,10750,20221118,-39.44,5100,20221115,27.65,8750,-25.60,20230112,5600,16.25,20230727,10750,-39.44,20221118,5100,27.65,20221115,0.03,N,200780,200,17 억,,36344,N,N,0,N,00,N
20231011,160756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-80,5,-1.21,91342000,13882,190.11,6510,6720,6490,8560,4620,6590,6579.89,0.41,0,111,6750,6670,6590,6510,6430,6630,6470,18,1970,200,4340,10,1,8892384,579,203.44,0.71,12,0.16,32.00,9124.00,10750,20221118,-39.44,5100,20221115,27.65,8750,-25.60,20230112,5600,16.25,20230727,10750,-39.44,20221118,5100,27.65,20221115,0.03,N,200780,200,17 억,,36233,N,N,0,N,00,N
20231011,150800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-20,5,-0.30,86273810,13107,179.50,6510,6720,6490,8560,4620,6590,6582.27,0.41,0,477,6750,6670,6590,6510,6430,6630,6470,18,1970,200,4340,10,1,8892384,584,205.31,0.72,12,0.15,32.00,9124.00,10750,20221118,-38.88,5100,20221115,28.82,8750,-24.91,20230112,5600,17.32,20230727,10750,-38.88,20221118,5100,28.82,20221115,0.03,N,200780,200,17 억,,36233,N,N,0,N,00,N
20231011,140803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-10,5,-0.15,80435910,12216,167.30,6510,6720,6490,8560,4620,6590,6584.47,0.41,0,447,6750,6670,6590,6510,6430,6630,6470,18,1970,200,4340,10,1,8892384,585,205.62,0.72,12,0.14,32.00,9124.00,10750,20221118,-38.79,5100,20221115,29.02,8750,-24.80,20230112,5600,17.50,20230727,10750,-38.79,20221118,5100,29.02,20221115,0.03,N,200780,200,17 억,,36233,N,N,0,N,00,N
20231011,130754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6610,20,2,0.30,52022230,7888,108.03,6510,6720,6490,8560,4620,6590,6595.11,0.41,0,-11,6750,6670,6590,6510,6430,6630,6470,18,1970,200,4340,10,1,8892384,588,206.56,0.72,12,0.09,32.00,9124.00,10750,20221118,-38.51,5100,20221115,29.61,8750,-24.46,20230112,5600,18.04,20230727,10750,-38.51,20221118,5100,29.61,20221115,0.03,N,200780,200,17 억,,36233,N,N,0,N,00,N
20231011,120809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-40,5,-0.61,43005400,6519,89.28,6510,6720,6490,8560,4620,6590,6596.93,0.41,0,300,6750,6670,6590,6510,6430,6630,6470,18,1970,200,4340,10,1,8892384,582,204.69,0.72,12,0.07,32.00,9124.00,10750,20221118,-39.07,5100,20221115,28.43,8750,-25.14,20230112,5600,16.96,20230727,10750,-39.07,20221118,5100,28.43,20221115,0.03,N,200780,200,17 억,,36233,N,N,0,N,00,N
20231011,110802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,0,3,0.00,38728440,5868,80.36,6510,6720,6490,8560,4620,6590,6599.94,0.41,0,308,6750,6670,6590,6510,6430,6630,6470,18,1970,200,4340,10,1,8892384,586,205.94,0.72,12,0.07,32.00,9124.00,10750,20221118,-38.70,5100,20221115,29.22,8750,-24.69,20230112,5600,17.68,20230727,10750,-38.70,20221118,5100,29.22,20221115,0.03,N,200780,200,17 억,,36233,N,N,0,N,00,N
20231011,100757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,60,2,0.91,26387030,3982,54.53,6510,6720,6510,8560,4620,6590,6626.58,0.41,0,-24,6750,6670,6590,6510,6430,6630,6470,18,1970,200,4340,10,1,8892384,591,207.81,0.73,12,0.04,32.00,9124.00,10750,20221118,-38.14,5100,20221115,30.39,8750,-24.00,20230112,5600,18.75,20230727,10750,-38.14,20221118,5100,30.39,20221115,0.03,N,200780,200,17 억,,36233,N,N,0,N,00,N
20231011,090801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-10,5,-0.15,1922660,293,4.01,6510,6590,6510,8560,4620,6590,6561.98,0.41,0,-15,6750,6670,6590,6510,6430,6630,6470,18,1970,200,4340,10,1,8892384,585,205.62,0.72,12,0.00,32.00,9124.00,10750,20221118,-38.79,5100,20221115,29.02,8750,-24.80,20230112,5600,17.50,20230727,10750,-38.79,20221118,5100,29.02,20221115,0.03,N,200780,200,17 억,,36233,N,N,0,N,00,N
20231010,160754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-10,5,-0.15,48244450,7302,80.55,6660,6670,6510,8580,4620,6600,6607.02,0.40,0,-95,6700,6650,6590,6540,6480,6675,6565,18,1980,200,4350,10,1,8892384,586,205.94,0.72,12,0.08,32.00,9124.00,10750,20221118,-38.70,5100,20221115,29.22,8750,-24.69,20230112,5600,17.68,20230727,10750,-38.70,20221118,5100,29.22,20221115,0.09,N,200780,200,17 억,,35981,N,N,0,N,00,N
20231010,150750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,0,3,0.00,46535630,7043,77.69,6660,6670,6510,8580,4620,6600,6607.36,0.40,0,-96,6700,6650,6590,6540,6480,6675,6565,18,1980,200,4350,10,1,8892384,587,206.25,0.72,12,0.08,32.00,9124.00,10750,20221118,-38.60,5100,20221115,29.41,8750,-24.57,20230112,5600,17.86,20230727,10750,-38.60,20221118,5100,29.41,20221115,0.09,N,200780,200,17 억,,35981,N,N,0,N,00,N
20231010,140755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-10,5,-0.15,43391130,6563,72.40,6660,6670,6530,8580,4620,6600,6611.48,0.40,0,13,6700,6650,6590,6540,6480,6675,6565,18,1980,200,4350,10,1,8892384,586,205.94,0.72,12,0.07,32.00,9124.00,10750,20221118,-38.70,5100,20221115,29.22,8750,-24.69,20230112,5600,17.68,20230727,10750,-38.70,20221118,5100,29.22,20221115,0.09,N,200780,200,17 억,,35981,N,N,0,N,00,N
20231010,130748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-40,5,-0.61,38195990,5771,63.66,6660,6670,6560,8580,4620,6600,6618.61,0.40,0,412,6700,6650,6590,6540,6480,6675,6565,18,1980,200,4350,10,1,8892384,583,205.00,0.72,12,0.06,32.00,9124.00,10750,20221118,-38.98,5100,20221115,28.63,8750,-25.03,20230112,5600,17.14,20230727,10750,-38.98,20221118,5100,28.63,20221115,0.09,N,200780,200,17 억,,35981,N,N,0,N,00,N
20231010,120747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,40,2,0.61,27161880,4098,45.21,6660,6670,6610,8580,4620,6600,6628.08,0.40,0,329,6700,6650,6590,6540,6480,6675,6565,18,1980,200,4350,10,1,8892384,590,207.50,0.73,12,0.05,32.00,9124.00,10750,20221118,-38.23,5100,20221115,30.20,8750,-24.11,20230112,5600,18.57,20230727,10750,-38.23,20221118,5100,30.20,20221115,0.09,N,200780,200,17 억,,35981,N,N,0,N,00,N
20231010,110733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,40,2,0.61,23725220,3580,39.49,6660,6670,6610,8580,4620,6600,6627.16,0.40,0,328,6700,6650,6590,6540,6480,6675,6565,18,1980,200,4350,10,1,8892384,590,207.50,0.73,12,0.04,32.00,9124.00,10750,20221118,-38.23,5100,20221115,30.20,8750,-24.11,20230112,5600,18.57,20230727,10750,-38.23,20221118,5100,30.20,20221115,0.09,N,200780,200,17 억,,35981,N,N,0,N,00,N
20231010,100742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6640,40,2,0.61,12107820,1826,20.14,6660,6670,6610,8580,4620,6600,6630.79,0.40,0,156,6700,6650,6590,6540,6480,6675,6565,18,1980,200,4350,10,1,8892384,590,207.50,0.73,12,0.02,32.00,9124.00,10750,20221118,-38.23,5100,20221115,30.20,8750,-24.11,20230112,5600,18.57,20230727,10750,-38.23,20221118,5100,30.20,20221115,0.09,N,200780,200,17 억,,35981,N,N,0,N,00,N
20231010,090736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,50,2,0.76,1930670,290,3.20,6660,6670,6650,8580,4620,6600,6657.48,0.40,0,8,6700,6650,6590,6540,6480,6675,6565,18,1980,200,4350,10,1,8892384,591,207.81,0.73,12,0.00,32.00,9124.00,10750,20221118,-38.14,5100,20221115,30.39,8750,-24.00,20230112,5600,18.75,20230727,10750,-38.14,20221118,5100,30.39,20221115,0.09,N,200780,200,17 억,,35981,N,N,0,N,00,N
20231006,160743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,10,2,0.15,59661900,9065,84.66,6590,6640,6530,8560,4620,6590,6581.56,0.40,0,522,6803,6696,6563,6456,6323,6750,6510,18,1970,200,4340,10,1,8892384,587,206.25,0.72,12,0.10,32.00,9124.00,10750,20221118,-38.60,5100,20221115,29.41,8750,-24.57,20230112,5600,17.86,20230727,10750,-38.60,20221118,5100,29.41,20221115,0.09,N,200780,200,17 억,,35595,N,N,0,N,00,N
20231006,150732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-10,5,-0.15,53605310,8142,76.04,6590,6640,6530,8560,4620,6590,6583.80,0.40,0,518,6803,6696,6563,6456,6323,6750,6510,18,1970,200,4340,10,1,8892384,585,205.62,0.72,12,0.09,32.00,9124.00,10750,20221118,-38.79,5100,20221115,29.02,8750,-24.80,20230112,5600,17.50,20230727,10750,-38.79,20221118,5100,29.02,20221115,0.09,N,200780,200,17 억,,35595,N,N,0,N,00,N
20231006,140734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,30,2,0.46,38653420,5879,54.91,6590,6620,6530,8560,4620,6590,6574.82,0.40,0,352,6803,6696,6563,6456,6323,6750,6510,18,1970,200,4340,10,1,8892384,589,206.88,0.73,12,0.07,32.00,9124.00,10750,20221118,-38.42,5100,20221115,29.80,8750,-24.34,20230112,5600,18.21,20230727,10750,-38.42,20221118,5100,29.80,20221115,0.09,N,200780,200,17 억,,35595,N,N,0,N,00,N
20231006,130725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,0,3,0.00,30125380,4585,42.82,6590,6620,6530,8560,4620,6590,6570.41,0.40,0,169,6803,6696,6563,6456,6323,6750,6510,18,1970,200,4340,10,1,8892384,586,205.94,0.72,12,0.05,32.00,9124.00,10750,20221118,-38.70,5100,20221115,29.22,8750,-24.69,20230112,5600,17.68,20230727,10750,-38.70,20221118,5100,29.22,20221115,0.09,N,200780,200,17 억,,35595,N,N,0,N,00,N
20231006,120724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-40,5,-0.61,29698340,4520,42.22,6590,6620,6530,8560,4620,6590,6570.42,0.40,0,134,6803,6696,6563,6456,6323,6750,6510,18,1970,200,4340,10,1,8892384,582,204.69,0.72,12,0.05,32.00,9124.00,10750,20221118,-39.07,5100,20221115,28.43,8750,-25.14,20230112,5600,16.96,20230727,10750,-39.07,20221118,5100,28.43,20221115,0.09,N,200780,200,17 억,,35595,N,N,0,N,00,N
20231006,110716,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,0,3,0.00,18229500,2770,25.87,6590,6620,6560,8560,4620,6590,6581.04,0.40,0,92,6803,6696,6563,6456,6323,6750,6510,18,1970,200,4340,10,1,8892384,586,205.94,0.72,12,0.03,32.00,9124.00,10750,20221118,-38.70,5100,20221115,29.22,8750,-24.69,20230112,5600,17.68,20230727,10750,-38.70,20221118,5100,29.22,20221115,0.09,N,200780,200,17 억,,35595,N,N,0,N,00,N
20231006,100722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,10,2,0.15,13495110,2049,19.14,6590,6620,6560,8560,4620,6590,6586.19,0.40,0,40,6803,6696,6563,6456,6323,6750,6510,18,1970,200,4340,10,1,8892384,587,206.25,0.72,12,0.02,32.00,9124.00,10750,20221118,-38.60,5100,20221115,29.41,8750,-24.57,20230112,5600,17.86,20230727,10750,-38.60,20221118,5100,29.41,20221115,0.09,N,200780,200,17 억,,35595,N,N,0,N,00,N
20231006,090718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,0,3,0.00,369040,56,0.52,6590,6590,6590,8560,4620,6590,6590.00,0.40,0,-7,6803,6696,6563,6456,6323,6750,6510,18,1970,200,4340,10,1,8892384,586,205.94,0.72,12,0.00,32.00,9124.00,10750,20221118,-38.70,5100,20221115,29.22,8750,-24.69,20230112,5600,17.68,20230727,10750,-38.70,20221118,5100,29.22,20221115,0.09,N,200780,200,17 억,,35595,N,N,0,N,00,N