KissMeData/216080/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
20230927,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22500,-250,5,-1.10,1326232050,59809,95.67,22450,22950,21750,29550,15950,22750,22174.32,0.66,0,-4671,23750,23250,22400,21900,21050,23500,22150,89,6800,500,15920,50,1,17827259,4011,274.39,7.04,12,0.34,82.00,3197.00,28950,20230725,-22.28,9730,20221101,131.24,28950,-22.28,20230725,12800,75.78,20230103,28950,-22.28,20230725,9730,131.24,20221101,1.39,N,216080,500,89 억,,116955,N,N,5,N,00,N
20230927,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22500,-250,5,-1.10,1239365550,55960,89.51,22450,22950,21750,29550,15950,22750,22147.35,0.66,0,-3476,23750,23250,22400,21900,21050,23500,22150,89,6800,500,15920,50,1,17827259,4011,274.39,7.04,12,0.31,82.00,3197.00,28950,20230725,-22.28,9730,20221101,131.24,28950,-22.28,20230725,12800,75.78,20230103,28950,-22.28,20230725,9730,131.24,20221101,1.39,N,216080,500,89 억,,116955,N,N,91,N,00,N
20230927,140947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,-350,5,-1.54,1083391450,49010,78.39,22450,22950,21750,29550,15950,22750,22105.52,0.66,0,-4288,23750,23250,22400,21900,21050,23500,22150,89,6800,500,15920,50,1,17827259,3993,273.17,7.01,12,0.27,82.00,3197.00,28950,20230725,-22.63,9730,20221101,130.22,28950,-22.63,20230725,12800,75.00,20230103,28950,-22.63,20230725,9730,130.22,20221101,1.39,N,216080,500,89 억,,116955,N,N,91,N,00,N
20230927,130932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21950,-800,5,-3.52,913806600,41380,66.19,22450,22950,21750,29550,15950,22750,22083.29,0.66,0,-8092,23750,23250,22400,21900,21050,23500,22150,89,6800,500,15920,50,1,17827259,3913,267.68,6.87,12,0.23,82.00,3197.00,28950,20230725,-24.18,9730,20221101,125.59,28950,-24.18,20230725,12800,71.48,20230103,28950,-24.18,20230725,9730,125.59,20221101,1.39,N,216080,500,89 억,,116955,N,N,91,N,00,N
20230927,120933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21750,-1000,5,-4.40,759177800,34324,54.90,22450,22950,21750,29550,15950,22750,22117.99,0.66,0,-8357,23750,23250,22400,21900,21050,23500,22150,89,6800,500,15920,50,1,17827259,3877,265.24,6.80,12,0.19,82.00,3197.00,28950,20230725,-24.87,9730,20221101,123.54,28950,-24.87,20230725,12800,69.92,20230103,28950,-24.87,20230725,9730,123.54,20221101,1.39,N,216080,500,89 억,,116955,N,N,91,N,00,N
20230927,110942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21850,-900,5,-3.96,589713600,26559,42.48,22450,22950,21850,29550,15950,22750,22203.91,0.66,0,-7961,23750,23250,22400,21900,21050,23500,22150,89,6800,500,15920,50,1,17827259,3895,266.46,6.83,12,0.15,82.00,3197.00,28950,20230725,-24.53,9730,20221101,124.56,28950,-24.53,20230725,12800,70.70,20230103,28950,-24.53,20230725,9730,124.56,20221101,1.39,N,216080,500,89 억,,116955,N,N,91,N,00,N
20230927,100933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22150,-600,5,-2.64,263149750,11754,18.80,22450,22950,21950,29550,15950,22750,22388.10,0.66,0,-4522,23750,23250,22400,21900,21050,23500,22150,89,6800,500,15920,50,1,17827259,3949,270.12,6.93,12,0.07,82.00,3197.00,28950,20230725,-23.49,9730,20221101,127.65,28950,-23.49,20230725,12800,73.05,20230103,28950,-23.49,20230725,9730,127.65,20221101,1.39,N,216080,500,89 억,,116955,N,N,91,N,00,N
20230927,090952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22650,-100,5,-0.44,97804900,4373,6.99,22450,22700,21950,29550,15950,22750,22365.63,0.66,0,-1820,23750,23250,22400,21900,21050,23500,22150,89,6800,500,15920,50,1,17827259,4038,276.22,7.08,12,0.02,82.00,3197.00,28950,20230725,-21.76,9730,20221101,132.79,28950,-21.76,20230725,12800,76.95,20230103,28950,-21.76,20230725,9730,132.79,20221101,1.39,N,216080,500,89 억,,116955,N,N,91,N,00,N
20230926,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22750,400,2,1.79,1367593950,62500,147.91,22300,22900,21550,29050,15650,22350,21880.88,0.64,0,3400,23816,23082,22616,21882,21416,22850,21650,89,6700,500,15640,50,1,17827259,4056,277.44,7.12,12,0.35,82.00,3197.00,28950,20230725,-21.42,9730,20221101,133.81,28950,-21.42,20230725,12800,77.73,20230103,28950,-21.42,20230725,9730,133.81,20221101,1.39,N,216080,500,89 억,,113553,N,N,91,N,00,N
20230926,150932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22000,-350,5,-1.57,1221883100,56040,132.63,22300,22800,21550,29050,15650,22350,21803.02,0.64,0,4430,23816,23082,22616,21882,21416,22850,21650,89,6700,500,15640,50,1,17827259,3922,268.29,6.88,12,0.31,82.00,3197.00,28950,20230725,-24.01,9730,20221101,126.10,28950,-24.01,20230725,12800,71.88,20230103,28950,-24.01,20230725,9730,126.10,20221101,1.39,N,216080,500,89 억,,113553,N,N,9,N,00,N
20230926,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21650,-700,5,-3.13,1131289550,51882,122.79,22300,22800,21550,29050,15650,22350,21804.24,0.64,0,3709,23816,23082,22616,21882,21416,22850,21650,89,6700,500,15640,50,1,17827259,3860,264.02,6.77,12,0.29,82.00,3197.00,28950,20230725,-25.22,9730,20221101,122.51,28950,-25.22,20230725,12800,69.14,20230103,28950,-25.22,20230725,9730,122.51,20221101,1.39,N,216080,500,89 억,,113553,N,N,9,N,00,N
20230926,130930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21700,-650,5,-2.91,831731000,38025,89.99,22300,22800,21700,29050,15650,22350,21872.30,0.64,0,3653,23816,23082,22616,21882,21416,22850,21650,89,6700,500,15640,50,1,17827259,3869,264.63,6.79,12,0.21,82.00,3197.00,28950,20230725,-25.04,9730,20221101,123.02,28950,-25.04,20230725,12800,69.53,20230103,28950,-25.04,20230725,9730,123.02,20221101,1.39,N,216080,500,89 억,,113553,N,N,9,N,00,N
20230926,120937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21750,-600,5,-2.68,690042300,31508,74.57,22300,22800,21700,29050,15650,22350,21899.44,0.64,0,2903,23816,23082,22616,21882,21416,22850,21650,89,6700,500,15640,50,1,17827259,3877,265.24,6.80,12,0.18,82.00,3197.00,28950,20230725,-24.87,9730,20221101,123.54,28950,-24.87,20230725,12800,69.92,20230103,28950,-24.87,20230725,9730,123.54,20221101,1.39,N,216080,500,89 억,,113553,N,N,9,N,00,N
20230926,110932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21850,-500,5,-2.24,492199950,22449,53.13,22300,22800,21700,29050,15650,22350,21923.79,0.64,0,2579,23816,23082,22616,21882,21416,22850,21650,89,6700,500,15640,50,1,17827259,3895,266.46,6.83,12,0.13,82.00,3197.00,28950,20230725,-24.53,9730,20221101,124.56,28950,-24.53,20230725,12800,70.70,20230103,28950,-24.53,20230725,9730,124.56,20221101,1.39,N,216080,500,89 억,,113553,N,N,9,N,00,N
20230926,100932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21900,-450,5,-2.01,326482050,14865,35.18,22300,22800,21700,29050,15650,22350,21961.12,0.64,0,2124,23816,23082,22616,21882,21416,22850,21650,89,6700,500,15640,50,1,17827259,3904,267.07,6.85,12,0.08,82.00,3197.00,28950,20230725,-24.35,9730,20221101,125.08,28950,-24.35,20230725,12800,71.09,20230103,28950,-24.35,20230725,9730,125.08,20221101,1.39,N,216080,500,89 억,,113553,N,N,9,N,00,N
20230926,090934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,50,2,0.22,22421400,1002,2.37,22300,22800,22150,29050,15650,22350,22378.86,0.64,0,-353,23816,23082,22616,21882,21416,22850,21650,89,6700,500,15640,50,1,17827259,3993,273.17,7.01,12,0.01,82.00,3197.00,28950,20230725,-22.63,9730,20221101,130.22,28950,-22.63,20230725,12800,75.00,20230103,28950,-22.63,20230725,9730,130.22,20221101,1.39,N,216080,500,89 억,,113553,N,N,9,N,00,N
20230925,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22350,-450,5,-1.97,943132500,41971,9.80,22800,23350,22150,29600,16000,22800,22471.05,0.62,0,2008,24366,23582,22916,22132,21466,23975,22525,89,6800,500,15960,50,1,17827259,3984,272.56,6.99,12,0.24,82.00,3197.00,28950,20230725,-22.80,9730,20221101,129.70,28950,-22.80,20230725,12800,74.61,20230103,28950,-22.80,20230725,9730,129.70,20221101,1.41,N,216080,500,89 억,,111346,N,N,9,N,00,N
20230925,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22450,-350,5,-1.54,875821350,38964,9.09,22800,23350,22150,29600,16000,22800,22477.71,0.62,0,1638,24366,23582,22916,22132,21466,23975,22525,89,6800,500,15960,50,1,17827259,4002,273.78,7.02,12,0.22,82.00,3197.00,28950,20230725,-22.45,9730,20221101,130.73,28950,-22.45,20230725,12800,75.39,20230103,28950,-22.45,20230725,9730,130.73,20221101,1.41,N,216080,500,89 억,,111346,N,N,450,N,00,N
20230925,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,-400,5,-1.75,701062150,31138,7.27,22800,23350,22150,29600,16000,22800,22514.68,0.62,0,-689,24366,23582,22916,22132,21466,23975,22525,89,6800,500,15960,50,1,17827259,3993,273.17,7.01,12,0.17,82.00,3197.00,28950,20230725,-22.63,9730,20221101,130.22,28950,-22.63,20230725,12800,75.00,20230103,28950,-22.63,20230725,9730,130.22,20221101,1.41,N,216080,500,89 억,,111346,N,N,450,N,00,N
20230925,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22450,-350,5,-1.54,646061250,28682,6.69,22800,23350,22150,29600,16000,22800,22524.97,0.62,0,-1022,24366,23582,22916,22132,21466,23975,22525,89,6800,500,15960,50,1,17827259,4002,273.78,7.02,12,0.16,82.00,3197.00,28950,20230725,-22.45,9730,20221101,130.73,28950,-22.45,20230725,12800,75.39,20230103,28950,-22.45,20230725,9730,130.73,20221101,1.41,N,216080,500,89 억,,111346,N,N,450,N,00,N
20230925,120930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22300,-500,5,-2.19,587741700,26081,6.09,22800,23350,22150,29600,16000,22800,22535.24,0.62,0,-1575,24366,23582,22916,22132,21466,23975,22525,89,6800,500,15960,50,1,17827259,3975,271.95,6.98,12,0.15,82.00,3197.00,28950,20230725,-22.97,9730,20221101,129.19,28950,-22.97,20230725,12800,74.22,20230103,28950,-22.97,20230725,9730,129.19,20221101,1.41,N,216080,500,89 억,,111346,N,N,450,N,00,N
20230925,110925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22350,-450,5,-1.97,455707100,20171,4.71,22800,23350,22250,29600,16000,22800,22592.19,0.62,0,-1871,24366,23582,22916,22132,21466,23975,22525,89,6800,500,15960,50,1,17827259,3984,272.56,6.99,12,0.11,82.00,3197.00,28950,20230725,-22.80,9730,20221101,129.70,28950,-22.80,20230725,12800,74.61,20230103,28950,-22.80,20230725,9730,129.70,20221101,1.41,N,216080,500,89 억,,111346,N,N,450,N,00,N
20230925,100930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22500,-300,5,-1.32,274515000,12076,2.82,22800,23350,22450,29600,16000,22800,22732.28,0.62,0,-1946,24366,23582,22916,22132,21466,23975,22525,89,6800,500,15960,50,1,17827259,4011,274.39,7.04,12,0.07,82.00,3197.00,28950,20230725,-22.28,9730,20221101,131.24,28950,-22.28,20230725,12800,75.78,20230103,28950,-22.28,20230725,9730,131.24,20221101,1.41,N,216080,500,89 억,,111346,N,N,450,N,00,N
20230925,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22900,100,2,0.44,83600550,3644,0.85,22800,23350,22550,29600,16000,22800,22941.97,0.62,0,-675,24366,23582,22916,22132,21466,23975,22525,89,6800,500,15960,50,1,17827259,4082,279.27,7.16,12,0.02,82.00,3197.00,28950,20230725,-20.90,9730,20221101,135.35,28950,-20.90,20230725,12800,78.91,20230103,28950,-20.90,20230725,9730,135.35,20221101,1.41,N,216080,500,89 억,,111346,N,N,450,N,00,N
20230922,161000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22800,0,3,0.00,720293300,31402,83.04,22250,23700,22250,29600,16000,22800,22937.87,0.61,0,2642,24366,23582,23166,22382,21966,23375,22175,89,6800,500,15960,50,1,17827259,4065,278.05,7.13,12,0.18,82.00,3197.00,28950,20230725,-21.24,9730,20221101,134.33,28950,-21.24,20230725,12800,78.12,20230103,28950,-21.24,20230725,9730,134.33,20221101,1.41,N,216080,500,89 억,,108779,N,N,450,N,00,N
20230922,150954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22900,100,2,0.44,708478200,30884,81.67,22250,23700,22250,29600,16000,22800,22939.98,0.61,0,2505,24366,23582,23166,22382,21966,23375,22175,89,6800,500,15960,50,1,17827259,4082,279.27,7.16,12,0.17,82.00,3197.00,28950,20230725,-20.90,9730,20221101,135.35,28950,-20.90,20230725,12800,78.91,20230103,28950,-20.90,20230725,9730,135.35,20221101,1.41,N,216080,500,89 억,,108779,N,N,140,N,00,N
20230922,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22900,100,2,0.44,605729800,26378,69.75,22250,23700,22250,29600,16000,22800,22963.45,0.61,0,1560,24366,23582,23166,22382,21966,23375,22175,89,6800,500,15960,50,1,17827259,4082,279.27,7.16,12,0.15,82.00,3197.00,28950,20230725,-20.90,9730,20221101,135.35,28950,-20.90,20230725,12800,78.91,20230103,28950,-20.90,20230725,9730,135.35,20221101,1.41,N,216080,500,89 억,,108779,N,N,140,N,00,N
20230922,130854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23000,200,2,0.88,560353700,24388,64.49,22250,23700,22250,29600,16000,22800,22976.62,0.61,0,2215,24366,23582,23166,22382,21966,23375,22175,89,6800,500,15960,50,1,17827259,4100,280.49,7.19,12,0.14,82.00,3197.00,28950,20230725,-20.55,9730,20221101,136.38,28950,-20.55,20230725,12800,79.69,20230103,28950,-20.55,20230725,9730,136.38,20221101,1.41,N,216080,500,89 억,,108779,N,N,140,N,00,N
20230922,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23050,250,2,1.10,538227600,23421,61.93,22250,23700,22250,29600,16000,22800,22980.56,0.61,0,2400,24366,23582,23166,22382,21966,23375,22175,89,6800,500,15960,50,1,17827259,4109,281.10,7.21,12,0.13,82.00,3197.00,28950,20230725,-20.38,9730,20221101,136.90,28950,-20.38,20230725,12800,80.08,20230103,28950,-20.38,20230725,9730,136.90,20221101,1.41,N,216080,500,89 억,,108779,N,N,140,N,00,N
20230922,110847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23100,300,2,1.32,449794250,19571,51.75,22250,23700,22250,29600,16000,22800,22982.69,0.61,0,2899,24366,23582,23166,22382,21966,23375,22175,89,6800,500,15960,50,1,17827259,4118,281.71,7.23,12,0.11,82.00,3197.00,28950,20230725,-20.21,9730,20221101,137.41,28950,-20.21,20230725,12800,80.47,20230103,28950,-20.21,20230725,9730,137.41,20221101,1.41,N,216080,500,89 억,,108779,N,N,140,N,00,N
20230922,100848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22850,50,2,0.22,396029150,17232,45.57,22250,23700,22250,29600,16000,22800,22982.19,0.61,0,1705,24366,23582,23166,22382,21966,23375,22175,89,6800,500,15960,50,1,17827259,4074,278.66,7.15,12,0.10,82.00,3197.00,28950,20230725,-21.07,9730,20221101,134.84,28950,-21.07,20230725,12800,78.52,20230103,28950,-21.07,20230725,9730,134.84,20221101,1.41,N,216080,500,89 억,,108779,N,N,140,N,00,N
20230922,090844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22750,-50,5,-0.22,125455850,5566,14.72,22250,23000,22250,29600,16000,22800,22539.68,0.61,0,4134,24366,23582,23166,22382,21966,23375,22175,89,6800,500,15960,50,1,17827259,4056,277.44,7.12,12,0.03,82.00,3197.00,28950,20230725,-21.42,9730,20221101,133.81,28950,-21.42,20230725,12800,77.73,20230103,28950,-21.42,20230725,9730,133.81,20221101,1.41,N,216080,500,89 억,,108779,N,N,140,N,00,N
20230921,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22800,-950,5,-4.00,875498400,37669,95.24,23950,23950,22750,30850,16650,23750,23243.13,0.60,0,2091,24716,24232,23816,23332,22916,24025,23125,89,7100,500,16620,50,1,17827259,4065,278.05,7.13,12,0.21,82.00,3197.00,28950,20230725,-21.24,9730,20221101,134.33,28950,-21.24,20230725,12800,78.12,20230103,28950,-21.24,20230725,9730,134.33,20221101,1.39,N,216080,500,89 억,,106771,N,N,140,N,00,N
20230921,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22900,-850,5,-3.58,792143450,34023,86.03,23950,23950,22750,30850,16650,23750,23282.59,0.60,0,2357,24716,24232,23816,23332,22916,24025,23125,89,7100,500,16620,50,1,17827259,4082,279.27,7.16,12,0.19,82.00,3197.00,28950,20230725,-20.90,9730,20221101,135.35,28950,-20.90,20230725,12800,78.91,20230103,28950,-20.90,20230725,9730,135.35,20221101,1.39,N,216080,500,89 억,,106771,N,N,3,N,00,N
20230921,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23200,-550,5,-2.32,649080850,27771,70.22,23950,23950,23000,30850,16650,23750,23372.61,0.60,0,1080,24716,24232,23816,23332,22916,24025,23125,89,7100,500,16620,50,1,17827259,4136,282.93,7.26,12,0.16,82.00,3197.00,28950,20230725,-19.86,9730,20221101,138.44,28950,-19.86,20230725,12800,81.25,20230103,28950,-19.86,20230725,9730,138.44,20221101,1.39,N,216080,500,89 억,,106771,N,N,3,N,00,N
20230921,130839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23200,-550,5,-2.32,551804700,23562,59.58,23950,23950,23050,30850,16650,23750,23419.26,0.60,0,1022,24716,24232,23816,23332,22916,24025,23125,89,7100,500,16620,50,1,17827259,4136,282.93,7.26,12,0.13,82.00,3197.00,28950,20230725,-19.86,9730,20221101,138.44,28950,-19.86,20230725,12800,81.25,20230103,28950,-19.86,20230725,9730,138.44,20221101,1.39,N,216080,500,89 억,,106771,N,N,3,N,00,N
20230921,120831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23400,-350,5,-1.47,413256650,17605,44.51,23950,23950,23300,30850,16650,23750,23473.82,0.60,0,18,24716,24232,23816,23332,22916,24025,23125,89,7100,500,16620,50,1,17827259,4172,285.37,7.32,12,0.10,82.00,3197.00,28950,20230725,-19.17,9730,20221101,140.49,28950,-19.17,20230725,12800,82.81,20230103,28950,-19.17,20230725,9730,140.49,20221101,1.39,N,216080,500,89 억,,106771,N,N,3,N,00,N
20230921,110852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23500,-250,5,-1.05,313746650,13356,33.77,23950,23950,23350,30850,16650,23750,23491.06,0.60,0,2,24716,24232,23816,23332,22916,24025,23125,89,7100,500,16620,50,1,17827259,4189,286.59,7.35,12,0.07,82.00,3197.00,28950,20230725,-18.83,9730,20221101,141.52,28950,-18.83,20230725,12800,83.59,20230103,28950,-18.83,20230725,9730,141.52,20221101,1.39,N,216080,500,89 억,,106771,N,N,3,N,00,N
20230921,100834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23450,-300,5,-1.26,172497700,7332,18.54,23950,23950,23400,30850,16650,23750,23526.69,0.60,0,-622,24716,24232,23816,23332,22916,24025,23125,89,7100,500,16620,50,1,17827259,4180,285.98,7.34,12,0.04,82.00,3197.00,28950,20230725,-19.00,9730,20221101,141.01,28950,-19.00,20230725,12800,83.20,20230103,28950,-19.00,20230725,9730,141.01,20221101,1.39,N,216080,500,89 억,,106771,N,N,3,N,00,N
20230921,090839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23500,-250,5,-1.05,29484500,1244,3.15,23950,23950,23400,30850,16650,23750,23701.37,0.60,0,-115,24716,24232,23816,23332,22916,24025,23125,89,7100,500,16620,50,1,17827259,4189,286.59,7.35,12,0.01,82.00,3197.00,28950,20230725,-18.83,9730,20221101,141.52,28950,-18.83,20230725,12800,83.59,20230103,28950,-18.83,20230725,9730,141.52,20221101,1.39,N,216080,500,89 억,,106771,N,N,3,N,00,N
20230920,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23750,-300,5,-1.25,933237800,39518,49.34,24050,24300,23400,31250,16850,24050,23615.41,0.63,0,-4677,25516,24782,24166,23432,22816,25150,23800,89,7200,500,16830,50,1,17827259,4234,289.63,7.43,12,0.22,82.00,3197.00,28950,20230725,-17.96,9730,20221101,144.09,28950,-17.96,20230725,12800,85.55,20230103,28950,-17.96,20230725,9730,144.09,20221101,1.41,N,216080,500,89 억,,111441,N,N,3,N,00,N
20230920,150822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,-450,5,-1.87,852204600,36099,45.07,24050,24300,23400,31250,16850,24050,23607.43,0.63,0,-3435,25516,24782,24166,23432,22816,25150,23800,89,7200,500,16830,50,1,17827259,4207,287.80,7.38,12,0.20,82.00,3197.00,28950,20230725,-18.48,9730,20221101,142.55,28950,-18.48,20230725,12800,84.38,20230103,28950,-18.48,20230725,9730,142.55,20221101,1.41,N,216080,500,89 억,,111441,N,N,315,N,00,N
20230920,140833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,-450,5,-1.87,710305050,30060,37.53,24050,24300,23400,31250,16850,24050,23629.58,0.63,0,-3800,25516,24782,24166,23432,22816,25150,23800,89,7200,500,16830,50,1,17827259,4207,287.80,7.38,12,0.17,82.00,3197.00,28950,20230725,-18.48,9730,20221101,142.55,28950,-18.48,20230725,12800,84.38,20230103,28950,-18.48,20230725,9730,142.55,20221101,1.41,N,216080,500,89 억,,111441,N,N,315,N,00,N
20230920,130828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,-450,5,-1.87,606115550,25628,32.00,24050,24300,23500,31250,16850,24050,23650.52,0.63,0,-3390,25516,24782,24166,23432,22816,25150,23800,89,7200,500,16830,50,1,17827259,4207,287.80,7.38,12,0.14,82.00,3197.00,28950,20230725,-18.48,9730,20221101,142.55,28950,-18.48,20230725,12800,84.38,20230103,28950,-18.48,20230725,9730,142.55,20221101,1.41,N,216080,500,89 억,,111441,N,N,315,N,00,N
20230920,120828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23650,-400,5,-1.66,518628300,21918,27.37,24050,24300,23500,31250,16850,24050,23662.21,0.63,0,-3102,25516,24782,24166,23432,22816,25150,23800,89,7200,500,16830,50,1,17827259,4216,288.41,7.40,12,0.12,82.00,3197.00,28950,20230725,-18.31,9730,20221101,143.06,28950,-18.31,20230725,12800,84.77,20230103,28950,-18.31,20230725,9730,143.06,20221101,1.41,N,216080,500,89 억,,111441,N,N,315,N,00,N
20230920,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,-450,5,-1.87,464133500,19609,24.48,24050,24300,23500,31250,16850,24050,23669.41,0.63,0,-1614,25516,24782,24166,23432,22816,25150,23800,89,7200,500,16830,50,1,17827259,4207,287.80,7.38,12,0.11,82.00,3197.00,28950,20230725,-18.48,9730,20221101,142.55,28950,-18.48,20230725,12800,84.38,20230103,28950,-18.48,20230725,9730,142.55,20221101,1.41,N,216080,500,89 억,,111441,N,N,315,N,00,N
20230920,100818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23550,-500,5,-2.08,353893350,14936,18.65,24050,24300,23500,31250,16850,24050,23693.98,0.63,0,-3534,25516,24782,24166,23432,22816,25150,23800,89,7200,500,16830,50,1,17827259,4198,287.20,7.37,12,0.08,82.00,3197.00,28950,20230725,-18.65,9730,20221101,142.03,28950,-18.65,20230725,12800,83.98,20230103,28950,-18.65,20230725,9730,142.03,20221101,1.41,N,216080,500,89 억,,111441,N,N,315,N,00,N
20230920,090830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23950,-100,5,-0.42,46352800,1930,2.41,24050,24300,23850,31250,16850,24050,24016.99,0.63,0,-1522,25516,24782,24166,23432,22816,25150,23800,89,7200,500,16830,50,1,17827259,4270,292.07,7.49,12,0.01,82.00,3197.00,28950,20230725,-17.27,9730,20221101,146.15,28950,-17.27,20230725,12800,87.11,20230103,28950,-17.27,20230725,9730,146.15,20221101,1.41,N,216080,500,89 억,,111441,N,N,315,N,00,N
20230919,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24050,200,2,0.84,1939976450,80000,174.22,23550,24900,23550,31000,16700,23850,24249.72,0.63,0,-1006,24583,24216,23683,23316,22783,24400,23500,89,7150,500,16690,50,1,17827259,4287,293.29,7.52,12,0.45,82.00,3197.00,28950,20230725,-16.93,9730,20221101,147.17,28950,-16.93,20230725,12800,87.89,20230103,28950,-16.93,20230725,9730,147.17,20221101,1.38,N,216080,500,89 억,,112454,N,N,315,N,00,N
20230919,150826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,0,3,0.00,1883979750,77667,169.14,23550,24900,23550,31000,16700,23850,24257.15,0.63,0,-458,24583,24216,23683,23316,22783,24400,23500,89,7150,500,16690,50,1,17827259,4252,290.85,7.46,12,0.44,82.00,3197.00,28950,20230725,-17.62,9730,20221101,145.12,28950,-17.62,20230725,12800,86.33,20230103,28950,-17.62,20230725,9730,145.12,20221101,1.38,N,216080,500,89 억,,112454,N,N,478,N,00,N
20230919,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23900,50,2,0.21,1773424900,73041,159.06,23550,24900,23550,31000,16700,23850,24279.86,0.63,0,-133,24583,24216,23683,23316,22783,24400,23500,89,7150,500,16690,50,1,17827259,4261,291.46,7.48,12,0.41,82.00,3197.00,28950,20230725,-17.44,9730,20221101,145.63,28950,-17.44,20230725,12800,86.72,20230103,28950,-17.44,20230725,9730,145.63,20221101,1.38,N,216080,500,89 억,,112454,N,N,478,N,00,N
20230919,130811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,150,2,0.63,1676731300,68991,150.24,23550,24900,23550,31000,16700,23850,24303.62,0.63,0,1144,24583,24216,23683,23316,22783,24400,23500,89,7150,500,16690,50,1,17827259,4279,292.68,7.51,12,0.39,82.00,3197.00,28950,20230725,-17.10,9730,20221101,146.66,28950,-17.10,20230725,12800,87.50,20230103,28950,-17.10,20230725,9730,146.66,20221101,1.38,N,216080,500,89 억,,112454,N,N,478,N,00,N
20230919,120828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,150,2,0.63,1577910200,64857,141.24,23550,24900,23550,31000,16700,23850,24329.07,0.63,0,1057,24583,24216,23683,23316,22783,24400,23500,89,7150,500,16690,50,1,17827259,4279,292.68,7.51,12,0.36,82.00,3197.00,28950,20230725,-17.10,9730,20221101,146.66,28950,-17.10,20230725,12800,87.50,20230103,28950,-17.10,20230725,9730,146.66,20221101,1.38,N,216080,500,89 억,,112454,N,N,478,N,00,N
20230919,110832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24250,400,2,1.68,1536071500,63115,137.45,23550,24900,23550,31000,16700,23850,24337.66,0.63,0,1590,24583,24216,23683,23316,22783,24400,23500,89,7150,500,16690,50,1,17827259,4323,295.73,7.59,12,0.35,82.00,3197.00,28950,20230725,-16.23,9730,20221101,149.23,28950,-16.23,20230725,12800,89.45,20230103,28950,-16.23,20230725,9730,149.23,20221101,1.38,N,216080,500,89 억,,112454,N,N,478,N,00,N
20230919,100825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24900,1050,2,4.40,1038518400,42667,92.92,23550,24900,23550,31000,16700,23850,24340.08,0.63,0,5634,24583,24216,23683,23316,22783,24400,23500,89,7150,500,16690,50,1,17827259,4439,303.66,7.79,12,0.24,82.00,3197.00,28950,20230725,-13.99,9730,20221101,155.91,28950,-13.99,20230725,12800,94.53,20230103,28950,-13.99,20230725,9730,155.91,20221101,1.38,N,216080,500,89 억,,112454,N,N,478,N,00,N
20230919,090822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23800,-50,5,-0.21,25539000,1069,2.33,23550,24250,23550,31000,16700,23850,23890.55,0.63,0,-370,24583,24216,23683,23316,22783,24400,23500,89,7150,500,16690,50,1,17827259,4243,290.24,7.44,12,0.01,82.00,3197.00,28950,20230725,-17.79,9730,20221101,144.60,28950,-17.79,20230725,12800,85.94,20230103,28950,-17.79,20230725,9730,144.60,20221101,1.38,N,216080,500,89 억,,112454,N,N,478,N,00,N
20230918,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,250,2,1.06,1085017750,45819,51.84,23400,24050,23150,30650,16550,23600,23680.51,0.61,0,3156,25166,24382,23866,23082,22566,24125,22825,89,7050,500,16520,50,1,17827259,4252,290.85,7.46,12,0.26,82.00,3197.00,28950,20230725,-17.62,9730,20221101,145.12,28950,-17.62,20230725,12800,86.33,20230103,28950,-17.62,20230725,9730,145.12,20221101,1.39,N,216080,500,89 억,,109305,N,N,478,N,00,N
20230918,150823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23900,300,2,1.27,1037128150,43812,49.57,23400,24050,23150,30650,16550,23600,23672.24,0.61,0,3159,25166,24382,23866,23082,22566,24125,22825,89,7050,500,16520,50,1,17827259,4261,291.46,7.48,12,0.25,82.00,3197.00,28950,20230725,-17.44,9730,20221101,145.63,28950,-17.44,20230725,12800,86.72,20230103,28950,-17.44,20230725,9730,145.63,20221101,1.39,N,216080,500,89 억,,109305,N,N,86,N,00,N
20230918,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,250,2,1.06,940307000,39752,44.98,23400,24050,23150,30650,16550,23600,23654.33,0.61,0,3075,25166,24382,23866,23082,22566,24125,22825,89,7050,500,16520,50,1,17827259,4252,290.85,7.46,12,0.22,82.00,3197.00,28950,20230725,-17.62,9730,20221101,145.12,28950,-17.62,20230725,12800,86.33,20230103,28950,-17.62,20230725,9730,145.12,20221101,1.39,N,216080,500,89 억,,109305,N,N,86,N,00,N
20230918,130822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23900,300,2,1.27,840115200,35567,40.24,23400,24000,23150,30650,16550,23600,23620.64,0.61,0,2633,25166,24382,23866,23082,22566,24125,22825,89,7050,500,16520,50,1,17827259,4261,291.46,7.48,12,0.20,82.00,3197.00,28950,20230725,-17.44,9730,20221101,145.63,28950,-17.44,20230725,12800,86.72,20230103,28950,-17.44,20230725,9730,145.63,20221101,1.39,N,216080,500,89 억,,109305,N,N,86,N,00,N
20230918,120827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23500,-100,5,-0.42,587955050,24993,28.28,23400,23850,23150,30650,16550,23600,23524.79,0.61,0,3331,25166,24382,23866,23082,22566,24125,22825,89,7050,500,16520,50,1,17827259,4189,286.59,7.35,12,0.14,82.00,3197.00,28950,20230725,-18.83,9730,20221101,141.52,28950,-18.83,20230725,12800,83.59,20230103,28950,-18.83,20230725,9730,141.52,20221101,1.39,N,216080,500,89 억,,109305,N,N,86,N,00,N
20230918,110814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23450,-150,5,-0.64,431417300,18328,20.74,23400,23850,23150,30650,16550,23600,23538.70,0.61,0,3817,25166,24382,23866,23082,22566,24125,22825,89,7050,500,16520,50,1,17827259,4180,285.98,7.34,12,0.10,82.00,3197.00,28950,20230725,-19.00,9730,20221101,141.01,28950,-19.00,20230725,12800,83.20,20230103,28950,-19.00,20230725,9730,141.01,20221101,1.39,N,216080,500,89 억,,109305,N,N,86,N,00,N
20230918,100809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23700,100,2,0.42,325249500,13824,15.64,23400,23850,23150,30650,16550,23600,23527.89,0.61,0,3985,25166,24382,23866,23082,22566,24125,22825,89,7050,500,16520,50,1,17827259,4225,289.02,7.41,12,0.08,82.00,3197.00,28950,20230725,-18.13,9730,20221101,143.58,28950,-18.13,20230725,12800,85.16,20230103,28950,-18.13,20230725,9730,143.58,20221101,1.39,N,216080,500,89 억,,109305,N,N,86,N,00,N
20230918,090812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,-350,5,-1.48,32572500,1401,1.59,23400,23400,23150,30650,16550,23600,23249.46,0.61,0,397,25166,24382,23866,23082,22566,24125,22825,89,7050,500,16520,50,1,17827259,4145,283.54,7.27,12,0.01,82.00,3197.00,28950,20230725,-19.69,9730,20221101,138.95,28950,-19.69,20230725,12800,81.64,20230103,28950,-19.69,20230725,9730,138.95,20221101,1.39,N,216080,500,89 억,,109305,N,N,86,N,00,N
20230915,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,-800,5,-3.28,2081901500,87708,68.18,24600,24650,23350,31700,17100,24400,23736.97,0.70,0,-13525,25866,25132,24316,23582,22766,24725,23175,89,7300,500,17080,50,1,17827259,4207,287.80,7.38,12,0.49,82.00,3197.00,28950,20230725,-18.48,9730,20221101,142.55,28950,-18.48,20230725,12800,84.38,20230103,28950,-18.48,20230725,9730,142.55,20221101,1.36,N,216080,500,89 억,,124670,N,N,86,N,00,N
20230915,150819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,-800,5,-3.28,1950740000,82144,63.86,24600,24650,23350,31700,17100,24400,23747.81,0.70,0,-13397,25866,25132,24316,23582,22766,24725,23175,89,7300,500,17080,50,1,17827259,4207,287.80,7.38,12,0.46,82.00,3197.00,28950,20230725,-18.48,9730,20221101,142.55,28950,-18.48,20230725,12800,84.38,20230103,28950,-18.48,20230725,9730,142.55,20221101,1.36,N,216080,500,89 억,,124670,N,N,4664,N,00,N
20230915,140820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23700,-700,5,-2.87,1693911050,71225,55.37,24600,24650,23350,31700,17100,24400,23782.53,0.70,0,-12365,25866,25132,24316,23582,22766,24725,23175,89,7300,500,17080,50,1,17827259,4225,289.02,7.41,12,0.40,82.00,3197.00,28950,20230725,-18.13,9730,20221101,143.58,28950,-18.13,20230725,12800,85.16,20230103,28950,-18.13,20230725,9730,143.58,20221101,1.36,N,216080,500,89 억,,124670,N,N,4664,N,00,N
20230915,130813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23650,-750,5,-3.07,1560060600,65561,50.97,24600,24650,23350,31700,17100,24400,23795.56,0.70,0,-10613,25866,25132,24316,23582,22766,24725,23175,89,7300,500,17080,50,1,17827259,4216,288.41,7.40,12,0.37,82.00,3197.00,28950,20230725,-18.31,9730,20221101,143.06,28950,-18.31,20230725,12800,84.77,20230103,28950,-18.31,20230725,9730,143.06,20221101,1.36,N,216080,500,89 억,,124670,N,N,4664,N,00,N
20230915,120819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23550,-850,5,-3.48,1492625500,62699,48.74,24600,24650,23350,31700,17100,24400,23806.21,0.70,0,-10334,25866,25132,24316,23582,22766,24725,23175,89,7300,500,17080,50,1,17827259,4198,287.20,7.37,12,0.35,82.00,3197.00,28950,20230725,-18.65,9730,20221101,142.03,28950,-18.65,20230725,12800,83.98,20230103,28950,-18.65,20230725,9730,142.03,20221101,1.36,N,216080,500,89 억,,124670,N,N,4664,N,00,N
20230915,110826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23700,-700,5,-2.87,887483800,36997,28.76,24600,24650,23700,31700,17100,24400,23987.99,0.70,0,-10626,25866,25132,24316,23582,22766,24725,23175,89,7300,500,17080,50,1,17827259,4225,289.02,7.41,12,0.21,82.00,3197.00,28950,20230725,-18.13,9730,20221101,143.58,28950,-18.13,20230725,12800,85.16,20230103,28950,-18.13,20230725,9730,143.58,20221101,1.36,N,216080,500,89 억,,124670,N,N,4664,N,00,N
20230915,100822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23750,-650,5,-2.66,614596600,25540,19.85,24600,24650,23700,31700,17100,24400,24064.08,0.70,0,-11087,25866,25132,24316,23582,22766,24725,23175,89,7300,500,17080,50,1,17827259,4234,289.63,7.43,12,0.14,82.00,3197.00,28950,20230725,-17.96,9730,20221101,144.09,28950,-17.96,20230725,12800,85.55,20230103,28950,-17.96,20230725,9730,144.09,20221101,1.36,N,216080,500,89 억,,124670,N,N,4664,N,00,N
20230915,090813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24350,-50,5,-0.20,99512050,4070,3.16,24600,24650,24200,31700,17100,24400,24450.14,0.70,0,-1937,25866,25132,24316,23582,22766,24725,23175,89,7300,500,17080,50,1,17827259,4341,296.95,7.62,12,0.02,82.00,3197.00,28950,20230725,-15.89,9730,20221101,150.26,28950,-15.89,20230725,12800,90.23,20230103,28950,-15.89,20230725,9730,150.26,20221101,1.36,N,216080,500,89 억,,124670,N,N,4664,N,00,N
20230914,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24400,-250,5,-1.01,3108341400,127812,93.01,25000,25050,23500,32000,17300,24650,24319.44,0.85,0,6290,26083,25366,24683,23966,23283,25725,24325,89,7350,500,17250,50,1,17827259,4350,297.56,7.63,12,0.72,82.00,3197.00,28950,20230725,-15.72,9730,20221101,150.77,28950,-15.72,20230725,12800,90.62,20230103,28950,-15.72,20230725,9730,150.77,20221101,1.35,N,216080,500,89 억,,152095,N,N,4664,N,00,N
20230914,150758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24650,0,3,0.00,2814381250,115768,84.25,25000,25050,23500,32000,17300,24650,24310.53,0.85,0,7317,26083,25366,24683,23966,23283,25725,24325,89,7350,500,17250,50,1,17827259,4394,300.61,7.71,12,0.65,82.00,3197.00,28950,20230725,-14.85,9730,20221101,153.34,28950,-14.85,20230725,12800,92.58,20230103,28950,-14.85,20230725,9730,153.34,20221101,1.35,N,216080,500,89 억,,152095,N,N,0,N,00,N
20230914,140813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24700,50,2,0.20,2437407350,100468,73.11,25000,25050,23500,32000,17300,24650,24260.53,0.85,0,3731,26083,25366,24683,23966,23283,25725,24325,89,7350,500,17250,50,1,17827259,4403,301.22,7.73,12,0.56,82.00,3197.00,28950,20230725,-14.68,9730,20221101,153.85,28950,-14.68,20230725,12800,92.97,20230103,28950,-14.68,20230725,9730,153.85,20221101,1.35,N,216080,500,89 억,,152095,N,N,0,N,00,N
20230914,130758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24850,200,2,0.81,2071999500,85688,62.36,25000,25050,23500,32000,17300,24650,24180.74,0.85,0,-980,26083,25366,24683,23966,23283,25725,24325,89,7350,500,17250,50,1,17827259,4430,303.05,7.77,12,0.48,82.00,3197.00,28950,20230725,-14.16,9730,20221101,155.40,28950,-14.16,20230725,12800,94.14,20230103,28950,-14.16,20230725,9730,155.40,20221101,1.35,N,216080,500,89 억,,152095,N,N,0,N,00,N
20230914,120808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,-200,5,-0.81,1691786300,70274,51.14,25000,25050,23500,32000,17300,24650,24074.14,0.85,0,-8815,26083,25366,24683,23966,23283,25725,24325,89,7350,500,17250,50,1,17827259,4359,298.17,7.65,12,0.39,82.00,3197.00,28950,20230725,-15.54,9730,20221101,151.28,28950,-15.54,20230725,12800,91.02,20230103,28950,-15.54,20230725,9730,151.28,20221101,1.35,N,216080,500,89 억,,152095,N,N,0,N,00,N
20230914,110801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23800,-850,5,-3.45,1474986300,61281,44.60,25000,25050,23500,32000,17300,24650,24069.23,0.85,0,-13300,26083,25366,24683,23966,23283,25725,24325,89,7350,500,17250,50,1,17827259,4243,290.24,7.44,12,0.34,82.00,3197.00,28950,20230725,-17.79,9730,20221101,144.60,28950,-17.79,20230725,12800,85.94,20230103,28950,-17.79,20230725,9730,144.60,20221101,1.35,N,216080,500,89 억,,152095,N,N,0,N,00,N
20230914,100755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23750,-900,5,-3.65,969822200,39936,29.06,25000,25050,23750,32000,17300,24650,24284.41,0.85,0,-14908,26083,25366,24683,23966,23283,25725,24325,89,7350,500,17250,50,1,17827259,4234,289.63,7.43,12,0.22,82.00,3197.00,28950,20230725,-17.96,9730,20221101,144.09,28950,-17.96,20230725,12800,85.55,20230103,28950,-17.96,20230725,9730,144.09,20221101,1.35,N,216080,500,89 억,,152095,N,N,0,N,00,N
20230914,090810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24850,200,2,0.81,151058900,6061,4.41,25000,25050,24800,32000,17300,24650,24923.10,0.85,0,-3052,26083,25366,24683,23966,23283,25725,24325,89,7350,500,17250,50,1,17827259,4430,303.05,7.77,12,0.03,82.00,3197.00,28950,20230725,-14.16,9730,20221101,155.40,28950,-14.16,20230725,12800,94.14,20230103,28950,-14.16,20230725,9730,155.40,20221101,1.35,N,216080,500,89 억,,152095,N,N,0,N,00,N
20230913,160815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24650,550,2,2.28,3407967400,136987,113.49,24000,25400,24000,31300,16900,24100,24878.97,0.85,0,1322,25500,24800,24400,23700,23300,24600,23500,89,7200,500,16870,50,1,17827259,4394,300.61,7.71,12,0.77,82.00,3197.00,28950,20230725,-14.85,9730,20221101,153.34,28950,-14.85,20230725,12800,92.58,20230103,28950,-14.85,20230725,9730,153.34,20221101,1.30,N,216080,500,89 억,,150777,N,N,134,N,00,N
20230913,150805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24750,650,2,2.70,3140339350,126076,104.45,24000,25400,24000,31300,16900,24100,24908.82,0.85,0,-196,25500,24800,24400,23700,23300,24600,23500,89,7200,500,16870,50,1,17827259,4412,301.83,7.74,12,0.71,82.00,3197.00,28950,20230725,-14.51,9730,20221101,154.37,28950,-14.51,20230725,12800,93.36,20230103,28950,-14.51,20230725,9730,154.37,20221101,1.30,N,216080,500,89 억,,150777,N,N,134,N,00,N
20230913,140814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24950,850,2,3.53,2736918950,109852,91.01,24000,25400,24000,31300,16900,24100,24915.20,0.85,0,5043,25500,24800,24400,23700,23300,24600,23500,89,7200,500,16870,50,1,17827259,4448,304.27,7.80,12,0.62,82.00,3197.00,28950,20230725,-13.82,9730,20221101,156.42,28950,-13.82,20230725,12800,94.92,20230103,28950,-13.82,20230725,9730,156.42,20221101,1.30,N,216080,500,89 억,,150777,N,N,134,N,00,N
20230913,130750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24500,400,2,1.66,2551044950,102358,84.80,24000,25400,24000,31300,16900,24100,24923.41,0.85,0,3319,25500,24800,24400,23700,23300,24600,23500,89,7200,500,16870,50,1,17827259,4368,298.78,7.66,12,0.57,82.00,3197.00,28950,20230725,-15.37,9730,20221101,151.80,28950,-15.37,20230725,12800,91.41,20230103,28950,-15.37,20230725,9730,151.80,20221101,1.30,N,216080,500,89 억,,150777,N,N,134,N,00,N
20230913,120808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24700,600,2,2.49,2349149800,94145,77.99,24000,25400,24000,31300,16900,24100,24953.19,0.85,0,2664,25500,24800,24400,23700,23300,24600,23500,89,7200,500,16870,50,1,17827259,4403,301.22,7.73,12,0.53,82.00,3197.00,28950,20230725,-14.68,9730,20221101,153.85,28950,-14.68,20230725,12800,92.97,20230103,28950,-14.68,20230725,9730,153.85,20221101,1.30,N,216080,500,89 억,,150777,N,N,134,N,00,N
20230913,110809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24650,550,2,2.28,2251713200,90202,74.73,24000,25400,24000,31300,16900,24100,24963.77,0.85,0,2237,25500,24800,24400,23700,23300,24600,23500,89,7200,500,16870,50,1,17827259,4394,300.61,7.71,12,0.51,82.00,3197.00,28950,20230725,-14.85,9730,20221101,153.34,28950,-14.85,20230725,12800,92.58,20230103,28950,-14.85,20230725,9730,153.34,20221101,1.30,N,216080,500,89 억,,150777,N,N,134,N,00,N
20230913,100801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25200,1100,2,4.56,1867245100,74760,61.93,24000,25400,24000,31300,16900,24100,24977.47,0.85,0,4661,25500,24800,24400,23700,23300,24600,23500,89,7200,500,16870,50,1,17827259,4492,307.32,7.88,12,0.42,82.00,3197.00,28950,20230725,-12.95,9730,20221101,158.99,28950,-12.95,20230725,12800,96.88,20230103,28950,-12.95,20230725,9730,158.99,20221101,1.30,N,216080,500,89 억,,150777,N,N,134,N,00,N
20230913,090753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24550,450,2,1.87,231910650,9519,7.89,24000,24550,24000,31300,16900,24100,24365.15,0.85,0,-1326,25500,24800,24400,23700,23300,24600,23500,89,7200,500,16870,50,1,17827259,4377,299.39,7.68,12,0.05,82.00,3197.00,28950,20230725,-15.20,9730,20221101,152.31,28950,-15.20,20230725,12800,91.80,20230103,28950,-15.20,20230725,9730,152.31,20221101,1.30,N,216080,500,89 억,,150777,N,N,134,N,00,N
20230912,160751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24100,-150,5,-0.62,2956613300,120291,156.60,24600,25100,24000,31500,17000,24250,24578.92,0.81,0,5765,25416,24832,24316,23732,23216,24575,23475,89,7250,500,16970,50,1,17827259,4296,293.90,7.54,12,0.67,82.00,3197.00,28950,20230725,-16.75,9730,20221101,147.69,28950,-16.75,20230725,12800,88.28,20230103,28950,-16.75,20230725,9730,147.69,20221101,1.28,N,216080,500,89 억,,144670,N,N,134,N,00,N
20230912,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,-250,5,-1.03,2912315600,118451,154.21,24600,25100,24000,31500,17000,24250,24586.67,0.81,0,5703,25416,24832,24316,23732,23216,24575,23475,89,7250,500,16970,50,1,17827259,4279,292.68,7.51,12,0.66,82.00,3197.00,28950,20230725,-17.10,9730,20221101,146.66,28950,-17.10,20230725,12800,87.50,20230103,28950,-17.10,20230725,9730,146.66,20221101,1.28,N,216080,500,89 억,,144670,N,N,583,N,00,N
20230912,140757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24500,250,2,1.03,2493072700,101140,131.67,24600,25100,24000,31500,17000,24250,24649.72,0.81,0,8796,25416,24832,24316,23732,23216,24575,23475,89,7250,500,16970,50,1,17827259,4368,298.78,7.66,12,0.57,82.00,3197.00,28950,20230725,-15.37,9730,20221101,151.80,28950,-15.37,20230725,12800,91.41,20230103,28950,-15.37,20230725,9730,151.80,20221101,1.28,N,216080,500,89 억,,144670,N,N,583,N,00,N
20230912,130748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,200,2,0.82,2206960050,89501,116.52,24600,25100,24000,31500,17000,24250,24658.50,0.81,0,11354,25416,24832,24316,23732,23216,24575,23475,89,7250,500,16970,50,1,17827259,4359,298.17,7.65,12,0.50,82.00,3197.00,28950,20230725,-15.54,9730,20221101,151.28,28950,-15.54,20230725,12800,91.02,20230103,28950,-15.54,20230725,9730,151.28,20221101,1.28,N,216080,500,89 억,,144670,N,N,583,N,00,N
20230912,120746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,200,2,0.82,2064152450,83665,108.92,24600,25100,24000,31500,17000,24250,24671.64,0.81,0,12615,25416,24832,24316,23732,23216,24575,23475,89,7250,500,16970,50,1,17827259,4359,298.17,7.65,12,0.47,82.00,3197.00,28950,20230725,-15.54,9730,20221101,151.28,28950,-15.54,20230725,12800,91.02,20230103,28950,-15.54,20230725,9730,151.28,20221101,1.28,N,216080,500,89 억,,144670,N,N,583,N,00,N
20230912,110751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24900,650,2,2.68,1892273150,76669,99.81,24600,25100,24000,31500,17000,24250,24681.07,0.81,0,13243,25416,24832,24316,23732,23216,24575,23475,89,7250,500,16970,50,1,17827259,4439,303.66,7.79,12,0.43,82.00,3197.00,28950,20230725,-13.99,9730,20221101,155.91,28950,-13.99,20230725,12800,94.53,20230103,28950,-13.99,20230725,9730,155.91,20221101,1.28,N,216080,500,89 억,,144670,N,N,583,N,00,N
20230912,100745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24050,-200,5,-0.82,945653400,38427,50.03,24600,25000,24000,31500,17000,24250,24609.09,0.81,0,-1008,25416,24832,24316,23732,23216,24575,23475,89,7250,500,16970,50,1,17827259,4287,293.29,7.52,12,0.22,82.00,3197.00,28950,20230725,-16.93,9730,20221101,147.17,28950,-16.93,20230725,12800,87.89,20230103,28950,-16.93,20230725,9730,147.17,20221101,1.28,N,216080,500,89 억,,144670,N,N,583,N,00,N
20230912,090802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24700,450,2,1.86,168396250,6857,8.93,24600,24700,24300,31500,17000,24250,24558.30,0.81,0,-3809,25416,24832,24316,23732,23216,24575,23475,89,7250,500,16970,50,1,17827259,4403,301.22,7.73,12,0.04,82.00,3197.00,28950,20230725,-14.68,9730,20221101,153.85,28950,-14.68,20230725,12800,92.97,20230103,28950,-14.68,20230725,9730,153.85,20221101,1.28,N,216080,500,89 억,,144670,N,N,583,N,00,N
20230911,160745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24250,-100,5,-0.41,1839663700,75869,103.04,24450,24900,23800,31650,17050,24350,24247.89,0.80,0,2589,25150,24750,24000,23600,22850,24950,23800,89,7300,500,17040,50,1,17827259,4323,295.73,7.59,12,0.43,82.00,3197.00,28950,20230725,-16.23,9730,20221101,149.23,28950,-16.23,20230725,12800,89.45,20230103,28950,-16.23,20230725,9730,149.23,20221101,1.26,N,216080,500,89 억,,142081,N,N,556,N,00,N
20230911,150750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24100,-250,5,-1.03,1748282750,72086,97.90,24450,24900,23800,31650,17050,24350,24252.73,0.80,0,3063,25150,24750,24000,23600,22850,24950,23800,89,7300,500,17040,50,1,17827259,4296,293.90,7.54,12,0.40,82.00,3197.00,28950,20230725,-16.75,9730,20221101,147.69,28950,-16.75,20230725,12800,88.28,20230103,28950,-16.75,20230725,9730,147.69,20221101,1.26,N,216080,500,89 억,,142081,N,N,2,N,00,N
20230911,140759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24250,-100,5,-0.41,1588656400,65446,88.88,24450,24900,23800,31650,17050,24350,24274.30,0.80,0,4805,25150,24750,24000,23600,22850,24950,23800,89,7300,500,17040,50,1,17827259,4323,295.73,7.59,12,0.37,82.00,3197.00,28950,20230725,-16.23,9730,20221101,149.23,28950,-16.23,20230725,12800,89.45,20230103,28950,-16.23,20230725,9730,149.23,20221101,1.26,N,216080,500,89 억,,142081,N,N,2,N,00,N
20230911,130734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24250,-100,5,-0.41,1495791150,61624,83.69,24450,24900,23800,31650,17050,24350,24272.86,0.80,0,4806,25150,24750,24000,23600,22850,24950,23800,89,7300,500,17040,50,1,17827259,4323,295.73,7.59,12,0.35,82.00,3197.00,28950,20230725,-16.23,9730,20221101,149.23,28950,-16.23,20230725,12800,89.45,20230103,28950,-16.23,20230725,9730,149.23,20221101,1.26,N,216080,500,89 억,,142081,N,N,2,N,00,N
20230911,120747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24300,-50,5,-0.21,1272628250,52369,71.12,24450,24900,23800,31650,17050,24350,24301.17,0.80,0,1252,25150,24750,24000,23600,22850,24950,23800,89,7300,500,17040,50,1,17827259,4332,296.34,7.60,12,0.29,82.00,3197.00,28950,20230725,-16.06,9730,20221101,149.74,28950,-16.06,20230725,12800,89.84,20230103,28950,-16.06,20230725,9730,149.74,20221101,1.26,N,216080,500,89 억,,142081,N,N,2,N,00,N
20230911,110734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24500,150,2,0.62,891447650,36872,50.08,24450,24700,23800,31650,17050,24350,24176.79,0.80,0,-3195,25150,24750,24000,23600,22850,24950,23800,89,7300,500,17040,50,1,17827259,4368,298.78,7.66,12,0.21,82.00,3197.00,28950,20230725,-15.37,9730,20221101,151.80,28950,-15.37,20230725,12800,91.41,20230103,28950,-15.37,20230725,9730,151.80,20221101,1.26,N,216080,500,89 억,,142081,N,N,2,N,00,N
20230911,100734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,-350,5,-1.44,557652150,23036,31.29,24450,24700,23850,31650,17050,24350,24207.81,0.80,0,-4515,25150,24750,24000,23600,22850,24950,23800,89,7300,500,17040,50,1,17827259,4279,292.68,7.51,12,0.13,82.00,3197.00,28950,20230725,-17.10,9730,20221101,146.66,28950,-17.10,20230725,12800,87.50,20230103,28950,-17.10,20230725,9730,146.66,20221101,1.26,N,216080,500,89 억,,142081,N,N,2,N,00,N
20230911,090731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24400,50,2,0.21,89071050,3663,4.97,24450,24500,24100,31650,17050,24350,24316.36,0.80,0,-1534,25150,24750,24000,23600,22850,24950,23800,89,7300,500,17040,50,1,17827259,4350,297.56,7.63,12,0.02,82.00,3197.00,28950,20230725,-15.72,9730,20221101,150.77,28950,-15.72,20230725,12800,90.62,20230103,28950,-15.72,20230725,9730,150.77,20221101,1.26,N,216080,500,89 억,,142081,N,N,2,N,00,N
20230908,160752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24350,850,2,3.62,1748138100,73233,88.79,23550,24400,23250,30550,16450,23500,23869.45,0.78,0,2339,24566,24032,23716,23182,22866,23875,23025,89,7050,500,16450,50,1,17827259,4341,296.95,7.62,12,0.41,82.00,3197.00,28950,20230725,-15.89,9730,20221101,150.26,28950,-15.89,20230725,12800,90.23,20230103,28950,-15.89,20230725,9730,150.26,20221101,1.25,N,216080,500,89 억,,139742,N,N,2,N,00,N
20230908,150749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24300,800,2,3.40,1675109000,70227,85.15,23550,24400,23250,30550,16450,23500,23852.78,0.78,0,2833,24566,24032,23716,23182,22866,23875,23025,89,7050,500,16450,50,1,17827259,4332,296.34,7.60,12,0.39,82.00,3197.00,28950,20230725,-16.06,9730,20221101,149.74,28950,-16.06,20230725,12800,89.84,20230103,28950,-16.06,20230725,9730,149.74,20221101,1.25,N,216080,500,89 억,,139742,N,N,275,N,00,N
20230908,140741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24050,550,2,2.34,1312750550,55270,67.01,23550,24300,23250,30550,16450,23500,23751.59,0.78,0,1578,24566,24032,23716,23182,22866,23875,23025,89,7050,500,16450,50,1,17827259,4287,293.29,7.52,12,0.31,82.00,3197.00,28950,20230725,-16.93,9730,20221101,147.17,28950,-16.93,20230725,12800,87.89,20230103,28950,-16.93,20230725,9730,147.17,20221101,1.25,N,216080,500,89 억,,139742,N,N,275,N,00,N
20230908,130750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24050,550,2,2.34,974723000,41246,50.01,23550,24050,23250,30550,16450,23500,23631.94,0.78,0,-46,24566,24032,23716,23182,22866,23875,23025,89,7050,500,16450,50,1,17827259,4287,293.29,7.52,12,0.23,82.00,3197.00,28950,20230725,-16.93,9730,20221101,147.17,28950,-16.93,20230725,12800,87.89,20230103,28950,-16.93,20230725,9730,147.17,20221101,1.25,N,216080,500,89 억,,139742,N,N,275,N,00,N
20230908,120759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23500,0,3,0.00,672071350,28555,34.62,23550,23800,23250,30550,16450,23500,23536.03,0.78,0,-2454,24566,24032,23716,23182,22866,23875,23025,89,7050,500,16450,50,1,17827259,4189,286.59,7.35,12,0.16,82.00,3197.00,28950,20230725,-18.83,9730,20221101,141.52,28950,-18.83,20230725,12800,83.59,20230103,28950,-18.83,20230725,9730,141.52,20221101,1.25,N,216080,500,89 억,,139742,N,N,275,N,00,N
20230908,110755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23300,-200,5,-0.85,593699250,25202,30.56,23550,23800,23300,30550,16450,23500,23557.62,0.78,0,-2904,24566,24032,23716,23182,22866,23875,23025,89,7050,500,16450,50,1,17827259,4154,284.15,7.29,12,0.14,82.00,3197.00,28950,20230725,-19.52,9730,20221101,139.47,28950,-19.52,20230725,12800,82.03,20230103,28950,-19.52,20230725,9730,139.47,20221101,1.25,N,216080,500,89 억,,139742,N,N,275,N,00,N
20230908,100748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23700,200,2,0.85,352801850,14950,18.13,23550,23800,23350,30550,16450,23500,23598.79,0.78,0,282,24566,24032,23716,23182,22866,23875,23025,89,7050,500,16450,50,1,17827259,4225,289.02,7.41,12,0.08,82.00,3197.00,28950,20230725,-18.13,9730,20221101,143.58,28950,-18.13,20230725,12800,85.16,20230103,28950,-18.13,20230725,9730,143.58,20221101,1.25,N,216080,500,89 억,,139742,N,N,275,N,00,N
20230908,090753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23750,250,2,1.06,63391200,2689,3.26,23550,23750,23450,30550,16450,23500,23574.27,0.78,0,199,24566,24032,23716,23182,22866,23875,23025,89,7050,500,16450,50,1,17827259,4234,289.63,7.43,12,0.02,82.00,3197.00,28950,20230725,-17.96,9730,20221101,144.09,28950,-17.96,20230725,12800,85.55,20230103,28950,-17.96,20230725,9730,144.09,20221101,1.25,N,216080,500,89 억,,139742,N,N,275,N,00,N
20230907,160740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23500,-450,5,-1.88,1933530000,81711,125.83,23950,24250,23400,31100,16800,23950,23663.21,0.77,0,543,24683,24316,24083,23716,23483,24200,23600,89,7150,500,16760,50,1,17827259,4189,286.59,7.35,12,0.46,82.00,3197.00,28950,20230725,-18.83,9730,20221101,141.52,28950,-18.83,20230725,12800,83.59,20230103,28950,-18.83,20230725,9730,141.52,20221101,1.31,N,216080,500,89 억,,136614,N,N,275,N,00,N
20230907,150745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23650,-300,5,-1.25,1696757700,71655,110.34,23950,24250,23400,31100,16800,23950,23679.54,0.77,0,283,24683,24316,24083,23716,23483,24200,23600,89,7150,500,16760,50,1,17827259,4216,288.41,7.40,12,0.40,82.00,3197.00,28950,20230725,-18.31,9730,20221101,143.06,28950,-18.31,20230725,12800,84.77,20230103,28950,-18.31,20230725,9730,143.06,20221101,1.31,N,216080,500,89 억,,136614,N,N,0,N,00,N
20230907,140743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23550,-400,5,-1.67,1470410000,62048,95.55,23950,24250,23400,31100,16800,23950,23697.94,0.77,0,-2092,24683,24316,24083,23716,23483,24200,23600,89,7150,500,16760,50,1,17827259,4198,287.20,7.37,12,0.35,82.00,3197.00,28950,20230725,-18.65,9730,20221101,142.03,28950,-18.65,20230725,12800,83.98,20230103,28950,-18.65,20230725,9730,142.03,20221101,1.31,N,216080,500,89 억,,136614,N,N,0,N,00,N
20230907,130740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23650,-300,5,-1.25,1129277400,47520,73.18,23950,24250,23400,31100,16800,23950,23764.26,0.77,0,-3522,24683,24316,24083,23716,23483,24200,23600,89,7150,500,16760,50,1,17827259,4216,288.41,7.40,12,0.27,82.00,3197.00,28950,20230725,-18.31,9730,20221101,143.06,28950,-18.31,20230725,12800,84.77,20230103,28950,-18.31,20230725,9730,143.06,20221101,1.31,N,216080,500,89 억,,136614,N,N,0,N,00,N
20230907,120750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23750,-200,5,-0.84,1074973750,45228,69.65,23950,24250,23400,31100,16800,23950,23767.88,0.77,0,-3157,24683,24316,24083,23716,23483,24200,23600,89,7150,500,16760,50,1,17827259,4234,289.63,7.43,12,0.25,82.00,3197.00,28950,20230725,-17.96,9730,20221101,144.09,28950,-17.96,20230725,12800,85.55,20230103,28950,-17.96,20230725,9730,144.09,20221101,1.31,N,216080,500,89 억,,136614,N,N,0,N,00,N
20230907,110745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23550,-400,5,-1.67,860955100,36191,55.73,23950,24250,23500,31100,16800,23950,23789.20,0.77,0,-2334,24683,24316,24083,23716,23483,24200,23600,89,7150,500,16760,50,1,17827259,4198,287.20,7.37,12,0.20,82.00,3197.00,28950,20230725,-18.65,9730,20221101,142.03,28950,-18.65,20230725,12800,83.98,20230103,28950,-18.65,20230725,9730,142.03,20221101,1.31,N,216080,500,89 억,,136614,N,N,0,N,00,N
20230907,100746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,-100,5,-0.42,461342850,19249,29.64,23950,24250,23600,31100,16800,23950,23967.11,0.77,0,-1064,24683,24316,24083,23716,23483,24200,23600,89,7150,500,16760,50,1,17827259,4252,290.85,7.46,12,0.11,82.00,3197.00,28950,20230725,-17.62,9730,20221101,145.12,28950,-17.62,20230725,12800,86.33,20230103,28950,-17.62,20230725,9730,145.12,20221101,1.31,N,216080,500,89 억,,136614,N,N,0,N,00,N
20230907,090755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,-100,5,-0.42,64476700,2717,4.18,23950,23950,23600,31100,16800,23950,23730.84,0.77,0,780,24683,24316,24083,23716,23483,24200,23600,89,7150,500,16760,50,1,17827259,4252,290.85,7.46,12,0.02,82.00,3197.00,28950,20230725,-17.62,9730,20221101,145.12,28950,-17.62,20230725,12800,86.33,20230103,28950,-17.62,20230725,9730,145.12,20221101,1.31,N,216080,500,89 억,,136614,N,N,0,N,00,N
20230906,160741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23950,-450,5,-1.84,1561920250,64927,35.03,24250,24450,23850,31700,17100,24400,24056.55,0.84,0,-13457,26033,25216,23933,23116,21833,25625,23525,89,7300,500,17080,50,1,17827259,4270,292.07,7.49,12,0.36,82.00,3197.00,28950,20230725,-17.27,9730,20221101,146.15,28950,-17.27,20230725,12800,87.11,20230103,28950,-17.27,20230725,9730,146.15,20221101,1.31,N,216080,500,89 억,,149650,N,N,503,N,00,N
20230906,150744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24100,-300,5,-1.23,1488405250,61865,33.38,24250,24450,23850,31700,17100,24400,24058.91,0.84,0,-11463,26033,25216,23933,23116,21833,25625,23525,89,7300,500,17080,50,1,17827259,4296,293.90,7.54,12,0.35,82.00,3197.00,28950,20230725,-16.75,9730,20221101,147.69,28950,-16.75,20230725,12800,88.28,20230103,28950,-16.75,20230725,9730,147.69,20221101,1.31,N,216080,500,89 억,,149650,N,N,503,N,00,N
20230906,140744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23950,-450,5,-1.84,1296879100,53874,29.07,24250,24450,23850,31700,17100,24400,24072.43,0.84,0,-7505,26033,25216,23933,23116,21833,25625,23525,89,7300,500,17080,50,1,17827259,4270,292.07,7.49,12,0.30,82.00,3197.00,28950,20230725,-17.27,9730,20221101,146.15,28950,-17.27,20230725,12800,87.11,20230103,28950,-17.27,20230725,9730,146.15,20221101,1.31,N,216080,500,89 억,,149650,N,N,503,N,00,N
20230906,130737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23950,-450,5,-1.84,1161523550,48231,26.02,24250,24450,23850,31700,17100,24400,24082.49,0.84,0,-6317,26033,25216,23933,23116,21833,25625,23525,89,7300,500,17080,50,1,17827259,4270,292.07,7.49,12,0.27,82.00,3197.00,28950,20230725,-17.27,9730,20221101,146.15,28950,-17.27,20230725,12800,87.11,20230103,28950,-17.27,20230725,9730,146.15,20221101,1.31,N,216080,500,89 억,,149650,N,N,503,N,00,N
20230906,120748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24050,-350,5,-1.43,1012092400,41983,22.65,24250,24450,23850,31700,17100,24400,24107.17,0.84,0,-5304,26033,25216,23933,23116,21833,25625,23525,89,7300,500,17080,50,1,17827259,4287,293.29,7.52,12,0.24,82.00,3197.00,28950,20230725,-16.93,9730,20221101,147.17,28950,-16.93,20230725,12800,87.89,20230103,28950,-16.93,20230725,9730,147.17,20221101,1.31,N,216080,500,89 억,,149650,N,N,503,N,00,N
20230906,110750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24050,-350,5,-1.43,893049950,37025,19.98,24250,24450,23850,31700,17100,24400,24120.17,0.84,0,-3764,26033,25216,23933,23116,21833,25625,23525,89,7300,500,17080,50,1,17827259,4287,293.29,7.52,12,0.21,82.00,3197.00,28950,20230725,-16.93,9730,20221101,147.17,28950,-16.93,20230725,12800,87.89,20230103,28950,-16.93,20230725,9730,147.17,20221101,1.31,N,216080,500,89 억,,149650,N,N,503,N,00,N
20230906,100729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24150,-250,5,-1.02,672447050,27873,15.04,24250,24450,23850,31700,17100,24400,24125.36,0.84,0,-1915,26033,25216,23933,23116,21833,25625,23525,89,7300,500,17080,50,1,17827259,4305,294.51,7.55,12,0.16,82.00,3197.00,28950,20230725,-16.58,9730,20221101,148.20,28950,-16.58,20230725,12800,88.67,20230103,28950,-16.58,20230725,9730,148.20,20221101,1.31,N,216080,500,89 억,,149650,N,N,503,N,00,N
20230906,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,-400,5,-1.64,123907900,5160,2.78,24250,24300,23850,31700,17100,24400,24012.93,0.84,0,-725,26033,25216,23933,23116,21833,25625,23525,89,7300,500,17080,50,1,17827259,4279,292.68,7.51,12,0.03,82.00,3197.00,28950,20230725,-17.10,9730,20221101,146.66,28950,-17.10,20230725,12800,87.50,20230103,28950,-17.10,20230725,9730,146.66,20221101,1.31,N,216080,500,89 억,,149650,N,N,503,N,00,N
20230905,160736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24400,1850,2,8.20,4397644100,184192,307.19,22700,24750,22650,29300,15800,22550,23874.40,0.62,0,39124,23716,23132,22566,21982,21416,23425,22275,89,6750,500,15780,50,1,17827259,4350,297.56,7.63,12,1.03,82.00,3197.00,28950,20230725,-15.72,9730,20221101,150.77,28950,-15.72,20230725,12800,90.62,20230103,28950,-15.72,20230725,9730,150.77,20221101,1.30,N,216080,500,89 억,,110936,N,N,503,N,00,N
20230905,150747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24350,1800,2,7.98,4255346800,178358,297.46,22700,24750,22650,29300,15800,22550,23858.46,0.62,0,39454,23716,23132,22566,21982,21416,23425,22275,89,6750,500,15780,50,1,17827259,4341,296.95,7.62,12,1.00,82.00,3197.00,28950,20230725,-15.89,9730,20221101,150.26,28950,-15.89,20230725,12800,90.23,20230103,28950,-15.89,20230725,9730,150.26,20221101,1.30,N,216080,500,89 억,,110936,N,N,201,N,00,N
20230905,140745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24450,1900,2,8.43,3689255900,155034,258.56,22700,24750,22650,29300,15800,22550,23796.43,0.62,0,33441,23716,23132,22566,21982,21416,23425,22275,89,6750,500,15780,50,1,17827259,4359,298.17,7.65,12,0.87,82.00,3197.00,28950,20230725,-15.54,9730,20221101,151.28,28950,-15.54,20230725,12800,91.02,20230103,28950,-15.54,20230725,9730,151.28,20221101,1.30,N,216080,500,89 억,,110936,N,N,201,N,00,N
20230905,130726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23350,800,2,3.55,1275003400,55213,92.08,22700,23400,22650,29300,15800,22550,23092.45,0.62,0,8874,23716,23132,22566,21982,21416,23425,22275,89,6750,500,15780,50,1,17827259,4163,284.76,7.30,12,0.31,82.00,3197.00,28950,20230725,-19.34,9730,20221101,139.98,28950,-19.34,20230725,12800,82.42,20230103,28950,-19.34,20230725,9730,139.98,20221101,1.30,N,216080,500,89 억,,110936,N,N,201,N,00,N
20230905,120731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23200,650,2,2.88,1042961600,45241,75.45,22700,23350,22650,29300,15800,22550,23053.46,0.62,0,7322,23716,23132,22566,21982,21416,23425,22275,89,6750,500,15780,50,1,17827259,4136,282.93,7.26,12,0.25,82.00,3197.00,28950,20230725,-19.86,9730,20221101,138.44,28950,-19.86,20230725,12800,81.25,20230103,28950,-19.86,20230725,9730,138.44,20221101,1.30,N,216080,500,89 억,,110936,N,N,201,N,00,N
20230905,110736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,700,2,3.10,836737900,36332,60.59,22700,23350,22650,29300,15800,22550,23030.33,0.62,0,5907,23716,23132,22566,21982,21416,23425,22275,89,6750,500,15780,50,1,17827259,4145,283.54,7.27,12,0.20,82.00,3197.00,28950,20230725,-19.69,9730,20221101,138.95,28950,-19.69,20230725,12800,81.64,20230103,28950,-19.69,20230725,9730,138.95,20221101,1.30,N,216080,500,89 억,,110936,N,N,201,N,00,N
20230905,100726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22850,300,2,1.33,448390350,19531,32.57,22700,23200,22650,29300,15800,22550,22957.88,0.62,0,33,23716,23132,22566,21982,21416,23425,22275,89,6750,500,15780,50,1,17827259,4074,278.66,7.15,12,0.11,82.00,3197.00,28950,20230725,-21.07,9730,20221101,134.84,28950,-21.07,20230725,12800,78.52,20230103,28950,-21.07,20230725,9730,134.84,20221101,1.30,N,216080,500,89 억,,110936,N,N,201,N,00,N
20230905,090725,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22800,250,2,1.11,55280750,2432,4.06,22700,22800,22650,29300,15800,22550,22730.57,0.62,0,-690,23716,23132,22566,21982,21416,23425,22275,89,6750,500,15780,50,1,17827259,4065,278.05,7.13,12,0.01,82.00,3197.00,28950,20230725,-21.24,9730,20221101,134.33,28950,-21.24,20230725,12800,78.12,20230103,28950,-21.24,20230725,9730,134.33,20221101,1.30,N,216080,500,89 억,,110936,N,N,201,N,00,N
20230904,160723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,150,2,0.67,1344762600,59272,37.54,22450,23150,22000,29100,15700,22400,22688.40,0.71,0,-15840,24333,23366,22533,21566,20733,23850,22050,89,6700,500,15680,50,1,17827259,4020,275.00,7.05,12,0.33,82.00,3197.00,28950,20230725,-22.11,9730,20221101,131.76,28950,-22.11,20230725,12800,76.17,20230103,28950,-22.11,20230725,9730,131.76,20221101,1.29,N,216080,500,89 억,,126863,N,N,201,N,00,N
20230904,150714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22500,100,2,0.45,1294275850,57030,36.12,22450,23150,22000,29100,15700,22400,22694.65,0.71,0,-15564,24333,23366,22533,21566,20733,23850,22050,89,6700,500,15680,50,1,17827259,4011,274.39,7.04,12,0.32,82.00,3197.00,28950,20230725,-22.28,9730,20221101,131.24,28950,-22.28,20230725,12800,75.78,20230103,28950,-22.28,20230725,9730,131.24,20221101,1.29,N,216080,500,89 억,,126863,N,N,0,N,00,N
20230904,140708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,150,2,0.67,1217790350,53631,33.97,22450,23150,22000,29100,15700,22400,22706.84,0.71,0,-14573,24333,23366,22533,21566,20733,23850,22050,89,6700,500,15680,50,1,17827259,4020,275.00,7.05,12,0.30,82.00,3197.00,28950,20230725,-22.11,9730,20221101,131.76,28950,-22.11,20230725,12800,76.17,20230103,28950,-22.11,20230725,9730,131.76,20221101,1.29,N,216080,500,89 억,,126863,N,N,0,N,00,N
20230904,130721,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22450,50,2,0.22,1119872600,49265,31.21,22450,23150,22000,29100,15700,22400,22731.61,0.71,0,-13587,24333,23366,22533,21566,20733,23850,22050,89,6700,500,15680,50,1,17827259,4002,273.78,7.02,12,0.28,82.00,3197.00,28950,20230725,-22.45,9730,20221101,130.73,28950,-22.45,20230725,12800,75.39,20230103,28950,-22.45,20230725,9730,130.73,20221101,1.29,N,216080,500,89 억,,126863,N,N,0,N,00,N
20230904,120706,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22550,150,2,0.67,934782900,40967,25.95,22450,23150,22300,29100,15700,22400,22817.95,0.71,0,-13781,24333,23366,22533,21566,20733,23850,22050,89,6700,500,15680,50,1,17827259,4020,275.00,7.05,12,0.23,82.00,3197.00,28950,20230725,-22.11,9730,20221101,131.76,28950,-22.11,20230725,12800,76.17,20230103,28950,-22.11,20230725,9730,131.76,20221101,1.29,N,216080,500,89 억,,126863,N,N,0,N,00,N
20230904,110655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22900,500,2,2.23,703657350,30795,19.51,22450,23150,22300,29100,15700,22400,22849.73,0.71,0,-13124,24333,23366,22533,21566,20733,23850,22050,89,6700,500,15680,50,1,17827259,4082,279.27,7.16,12,0.17,82.00,3197.00,28950,20230725,-20.90,9730,20221101,135.35,28950,-20.90,20230725,12800,78.91,20230103,28950,-20.90,20230725,9730,135.35,20221101,1.29,N,216080,500,89 억,,126863,N,N,0,N,00,N
20230904,100700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22750,350,2,1.56,562064700,24594,15.58,22450,23150,22300,29100,15700,22400,22853.73,0.71,0,-10703,24333,23366,22533,21566,20733,23850,22050,89,6700,500,15680,50,1,17827259,4056,277.44,7.12,12,0.14,82.00,3197.00,28950,20230725,-21.42,9730,20221101,133.81,28950,-21.42,20230725,12800,77.73,20230103,28950,-21.42,20230725,9730,133.81,20221101,1.29,N,216080,500,89 억,,126863,N,N,0,N,00,N
20230904,090712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22850,450,2,2.01,115537500,5090,3.22,22450,23100,22300,29100,15700,22400,22698.92,0.71,0,-3017,24333,23366,22533,21566,20733,23850,22050,89,6700,500,15680,50,1,17827259,4074,278.66,7.15,12,0.03,82.00,3197.00,28950,20230725,-21.07,9730,20221101,134.84,28950,-21.07,20230725,12800,78.52,20230103,28950,-21.07,20230725,9730,134.84,20221101,1.29,N,216080,500,89 억,,126863,N,N,0,N,00,N
20230901,160702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22400,700,2,3.23,3593500850,157593,637.67,21700,23500,21700,28200,15200,21700,22802.94,0.64,0,12872,22266,21982,21716,21432,21166,21975,21425,89,6500,500,15190,50,1,17827259,3993,273.17,7.01,12,0.88,82.00,3197.00,28950,20230725,-22.63,9730,20221101,130.22,28950,-22.63,20230725,12800,75.00,20230103,28950,-22.63,20230725,9730,130.22,20221101,1.28,N,216080,500,89 억,,113749,N,N,0,N,00,N
20230901,150711,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22500,800,2,3.69,3542280100,155308,628.42,21700,23500,21700,28200,15200,21700,22808.10,0.64,0,13147,22266,21982,21716,21432,21166,21975,21425,89,6500,500,15190,50,1,17827259,4011,274.39,7.04,12,0.87,82.00,3197.00,28950,20230725,-22.28,9730,20221101,131.24,28950,-22.28,20230725,12800,75.78,20230103,28950,-22.28,20230725,9730,131.24,20221101,1.28,N,216080,500,89 억,,113749,N,N,0,N,00,N
20230901,140714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22600,900,2,4.15,3358547800,147127,595.32,21700,23500,21700,28200,15200,21700,22827.54,0.64,0,14599,22266,21982,21716,21432,21166,21975,21425,89,6500,500,15190,50,1,17827259,4029,275.61,7.07,12,0.83,82.00,3197.00,28950,20230725,-21.93,9730,20221101,132.27,28950,-21.93,20230725,12800,76.56,20230103,28950,-21.93,20230725,9730,132.27,20221101,1.28,N,216080,500,89 억,,113749,N,N,0,N,00,N
20230901,130653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22900,1200,2,5.53,3072370950,134531,544.35,21700,23500,21700,28200,15200,21700,22837.64,0.64,0,14196,22266,21982,21716,21432,21166,21975,21425,89,6500,500,15190,50,1,17827259,4082,279.27,7.16,12,0.75,82.00,3197.00,28950,20230725,-20.90,9730,20221101,135.35,28950,-20.90,20230725,12800,78.91,20230103,28950,-20.90,20230725,9730,135.35,20221101,1.28,N,216080,500,89 억,,113749,N,N,0,N,00,N
20230901,120702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23050,1350,2,6.22,2917655450,127807,517.14,21700,23500,21700,28200,15200,21700,22828.60,0.64,0,15916,22266,21982,21716,21432,21166,21975,21425,89,6500,500,15190,50,1,17827259,4109,281.10,7.21,12,0.72,82.00,3197.00,28950,20230725,-20.38,9730,20221101,136.90,28950,-20.38,20230725,12800,80.08,20230103,28950,-20.38,20230725,9730,136.90,20221101,1.28,N,216080,500,89 억,,113749,N,N,0,N,00,N
20230901,110701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23050,1350,2,6.22,2730260250,119665,484.20,21700,23500,21700,28200,15200,21700,22815.86,0.64,0,16444,22266,21982,21716,21432,21166,21975,21425,89,6500,500,15190,50,1,17827259,4109,281.10,7.21,12,0.67,82.00,3197.00,28950,20230725,-20.38,9730,20221101,136.90,28950,-20.38,20230725,12800,80.08,20230103,28950,-20.38,20230725,9730,136.90,20221101,1.28,N,216080,500,89 억,,113749,N,N,0,N,00,N
20230901,100656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23050,1350,2,6.22,1270878550,56549,228.81,21700,23050,21700,28200,15200,21700,22473.93,0.64,0,7957,22266,21982,21716,21432,21166,21975,21425,89,6500,500,15190,50,1,17827259,4109,281.10,7.21,12,0.32,82.00,3197.00,28950,20230725,-20.38,9730,20221101,136.90,28950,-20.38,20230725,12800,80.08,20230103,28950,-20.38,20230725,9730,136.90,20221101,1.28,N,216080,500,89 억,,113749,N,N,0,N,00,N
20230901,090646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,21850,150,2,0.69,24042500,1104,4.47,21700,21900,21700,28200,15200,21700,21777.63,0.64,0,-320,22266,21982,21716,21432,21166,21975,21425,89,6500,500,15190,50,1,17827259,3895,266.46,6.83,12,0.01,82.00,3197.00,28950,20230725,-24.53,9730,20221101,124.56,28950,-24.53,20230725,12800,70.70,20230103,28950,-24.53,20230725,9730,124.56,20221101,1.28,N,216080,500,89 억,,113749,N,N,0,N,00,N