KissMeData/220100/price/prices-20231101.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
20231130,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8310,-140,5,-1.66,912016120,109616,74.96,8460,8500,8270,10980,5920,8450,8320.18,3.05,0,-10501,8843,8646,8523,8326,8203,8585,8265,111,2530,500,5910,10,1,22102155,1837,-11.59,2.62,12,0.50,-717.00,3175.00,15530,20231010,-46.49,6120,20230227,35.78,15530,-46.49,20231010,6120,35.78,20230227,15530,-46.49,20231010,6120,35.78,20230227,1.30,N,220100,500,110 억,,674552,N,N,674,N,00,N
20231130,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8320,-130,5,-1.54,847598240,101881,69.67,8460,8500,8270,10980,5920,8450,8319.49,3.05,0,-9790,8843,8646,8523,8326,8203,8585,8265,111,2530,500,5910,10,1,22102155,1839,-11.60,2.62,12,0.46,-717.00,3175.00,15530,20231010,-46.43,6120,20230227,35.95,15530,-46.43,20231010,6120,35.95,20230227,15530,-46.43,20231010,6120,35.95,20230227,1.30,N,220100,500,110 억,,674552,N,N,452,N,00,N
20231130,141027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,-80,5,-0.95,738079530,88709,60.66,8460,8500,8270,10980,5920,8450,8320.23,3.05,0,-9785,8843,8646,8523,8326,8203,8585,8265,111,2530,500,5910,10,1,22102155,1850,-11.67,2.64,12,0.40,-717.00,3175.00,15530,20231010,-46.10,6120,20230227,36.76,15530,-46.10,20231010,6120,36.76,20230227,15530,-46.10,20231010,6120,36.76,20230227,1.30,N,220100,500,110 억,,674552,N,N,452,N,00,N
20231130,131026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8280,-170,5,-2.01,635340810,76382,52.23,8460,8500,8270,10980,5920,8450,8317.94,3.05,0,-12049,8843,8646,8523,8326,8203,8585,8265,111,2530,500,5910,10,1,22102155,1830,-11.55,2.61,12,0.35,-717.00,3175.00,15530,20231010,-46.68,6120,20230227,35.29,15530,-46.68,20231010,6120,35.29,20230227,15530,-46.68,20231010,6120,35.29,20230227,1.30,N,220100,500,110 억,,674552,N,N,452,N,00,N
20231130,121038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8290,-160,5,-1.89,515515550,61923,42.35,8460,8500,8270,10980,5920,8450,8325.11,3.05,0,-11140,8843,8646,8523,8326,8203,8585,8265,111,2530,500,5910,10,1,22102155,1832,-11.56,2.61,12,0.28,-717.00,3175.00,15530,20231010,-46.62,6120,20230227,35.46,15530,-46.62,20231010,6120,35.46,20230227,15530,-46.62,20231010,6120,35.46,20230227,1.30,N,220100,500,110 억,,674552,N,N,452,N,00,N
20231130,111034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8320,-130,5,-1.54,381418980,45759,31.29,8460,8500,8270,10980,5920,8450,8335.39,3.05,0,-10160,8843,8646,8523,8326,8203,8585,8265,111,2530,500,5910,10,1,22102155,1839,-11.60,2.62,12,0.21,-717.00,3175.00,15530,20231010,-46.43,6120,20230227,35.95,15530,-46.43,20231010,6120,35.95,20230227,15530,-46.43,20231010,6120,35.95,20230227,1.30,N,220100,500,110 억,,674552,N,N,452,N,00,N
20231130,101027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8330,-120,5,-1.42,308518650,36989,25.29,8460,8500,8270,10980,5920,8450,8340.82,3.05,0,-9816,8843,8646,8523,8326,8203,8585,8265,111,2530,500,5910,10,1,22102155,1841,-11.62,2.62,12,0.17,-717.00,3175.00,15530,20231010,-46.36,6120,20230227,36.11,15530,-46.36,20231010,6120,36.11,20230227,15530,-46.36,20231010,6120,36.11,20230227,1.30,N,220100,500,110 억,,674552,N,N,452,N,00,N
20231130,091026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,40,2,0.47,10119970,1195,0.82,8460,8500,8460,10980,5920,8450,8468.59,3.05,0,-16,8843,8646,8523,8326,8203,8585,8265,111,2530,500,5910,10,1,22102155,1876,-11.84,2.67,12,0.01,-717.00,3175.00,15530,20231010,-45.33,6120,20230227,38.73,15530,-45.33,20231010,6120,38.73,20230227,15530,-45.33,20231010,6120,38.73,20230227,1.30,N,220100,500,110 억,,674552,N,N,452,N,00,N
20231129,161022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8450,-40,5,-0.47,1243633480,144983,82.67,8500,8720,8400,11030,5950,8490,8578.32,3.05,0,1145,8790,8640,8450,8300,8110,8715,8375,111,2540,500,5940,10,1,22102155,1868,-11.79,2.66,12,0.66,-717.00,3175.00,15530,20231010,-45.59,6120,20230227,38.07,15530,-45.59,20231010,6120,38.07,20230227,15530,-45.59,20231010,6120,38.07,20230227,1.25,N,220100,500,110 억,,674484,N,N,452,N,00,N
20231129,151033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-10,5,-0.12,1180185320,137480,78.39,8500,8720,8400,11030,5950,8490,8584.45,3.05,0,2495,8790,8640,8450,8300,8110,8715,8375,111,2540,500,5940,10,1,22102155,1874,-11.83,2.67,12,0.62,-717.00,3175.00,15530,20231010,-45.40,6120,20230227,38.56,15530,-45.40,20231010,6120,38.56,20230227,15530,-45.40,20231010,6120,38.56,20230227,1.25,N,220100,500,110 억,,674484,N,N,0,N,00,N
20231129,141025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8630,140,2,1.65,1000969690,116361,66.35,8500,8720,8410,11030,5950,8490,8602.32,3.05,0,7644,8790,8640,8450,8300,8110,8715,8375,111,2540,500,5940,10,1,22102155,1907,-12.04,2.72,12,0.53,-717.00,3175.00,15530,20231010,-44.43,6120,20230227,41.01,15530,-44.43,20231010,6120,41.01,20230227,15530,-44.43,20231010,6120,41.01,20230227,1.25,N,220100,500,110 억,,674484,N,N,0,N,00,N
20231129,131025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,110,2,1.30,690559100,80226,45.75,8500,8720,8410,11030,5950,8490,8607.74,3.05,0,6314,8790,8640,8450,8300,8110,8715,8375,111,2540,500,5940,10,1,22102155,1901,-11.99,2.71,12,0.36,-717.00,3175.00,15530,20231010,-44.62,6120,20230227,40.52,15530,-44.62,20231010,6120,40.52,20230227,15530,-44.62,20231010,6120,40.52,20230227,1.25,N,220100,500,110 억,,674484,N,N,0,N,00,N
20231129,121028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,200,2,2.36,593965400,69039,39.37,8500,8720,8410,11030,5950,8490,8603.41,3.05,0,7420,8790,8640,8450,8300,8110,8715,8375,111,2540,500,5940,10,1,22102155,1921,-12.12,2.74,12,0.31,-717.00,3175.00,15530,20231010,-44.04,6120,20230227,41.99,15530,-44.04,20231010,6120,41.99,20230227,15530,-44.04,20231010,6120,41.99,20230227,1.25,N,220100,500,110 억,,674484,N,N,0,N,00,N
20231129,111028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8650,160,2,1.88,384585820,44939,25.63,8500,8660,8410,11030,5950,8490,8558.02,3.05,0,8344,8790,8640,8450,8300,8110,8715,8375,111,2540,500,5940,10,1,22102155,1912,-12.06,2.72,12,0.20,-717.00,3175.00,15530,20231010,-44.30,6120,20230227,41.34,15530,-44.30,20231010,6120,41.34,20230227,15530,-44.30,20231010,6120,41.34,20230227,1.25,N,220100,500,110 억,,674484,N,N,0,N,00,N
20231129,101025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8560,70,2,0.82,169166600,19950,11.38,8500,8570,8410,11030,5950,8490,8479.50,3.05,0,3484,8790,8640,8450,8300,8110,8715,8375,111,2540,500,5940,10,1,22102155,1892,-11.94,2.70,12,0.09,-717.00,3175.00,15530,20231010,-44.88,6120,20230227,39.87,15530,-44.88,20231010,6120,39.87,20230227,15530,-44.88,20231010,6120,39.87,20230227,1.25,N,220100,500,110 억,,674484,N,N,0,N,00,N
20231129,091021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-20,5,-0.24,18403790,2174,1.24,8500,8500,8440,11030,5950,8490,8464.85,3.05,0,-1013,8790,8640,8450,8300,8110,8715,8375,111,2540,500,5940,10,1,22102155,1872,-11.81,2.67,12,0.01,-717.00,3175.00,15530,20231010,-45.46,6120,20230227,38.40,15530,-45.46,20231010,6120,38.40,20230227,15530,-45.46,20231010,6120,38.40,20230227,1.25,N,220100,500,110 억,,674484,N,N,0,N,00,N
20231128,161021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,60,2,0.71,1468459540,174980,65.19,8390,8600,8260,10950,5910,8430,8391.43,3.04,0,-3431,9130,8780,8600,8250,8070,8690,8160,111,2520,500,5900,10,1,22102155,1876,-11.84,2.67,12,0.79,-717.00,3175.00,15530,20231010,-45.33,6120,20230227,38.73,15530,-45.33,20231010,6120,38.73,20230227,15530,-45.33,20231010,6120,38.73,20230227,1.16,N,220100,500,110 억,,672809,N,N,12,N,00,N
20231128,150914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,140,2,1.66,1249752880,149379,55.65,8390,8580,8260,10950,5910,8430,8366.32,3.04,0,2843,9130,8780,8600,8250,8070,8690,8160,111,2520,500,5900,10,1,22102155,1894,-11.95,2.70,12,0.68,-717.00,3175.00,15530,20231010,-44.82,6120,20230227,40.03,15530,-44.82,20231010,6120,40.03,20230227,15530,-44.82,20231010,6120,40.03,20230227,1.16,N,220100,500,110 억,,672809,N,N,12,N,00,N
20231128,141022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8340,-90,5,-1.07,878563640,105379,39.26,8390,8460,8260,10950,5910,8430,8337.18,3.04,0,3396,9130,8780,8600,8250,8070,8690,8160,111,2520,500,5900,10,1,22102155,1843,-11.63,2.63,12,0.48,-717.00,3175.00,15530,20231010,-46.30,6120,20230227,36.27,15530,-46.30,20231010,6120,36.27,20230227,15530,-46.30,20231010,6120,36.27,20230227,1.16,N,220100,500,110 억,,672809,N,N,12,N,00,N
20231128,131014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8340,-90,5,-1.07,802508870,96240,35.85,8390,8460,8260,10950,5910,8430,8338.62,3.04,0,3024,9130,8780,8600,8250,8070,8690,8160,111,2520,500,5900,10,1,22102155,1843,-11.63,2.63,12,0.44,-717.00,3175.00,15530,20231010,-46.30,6120,20230227,36.27,15530,-46.30,20231010,6120,36.27,20230227,15530,-46.30,20231010,6120,36.27,20230227,1.16,N,220100,500,110 억,,672809,N,N,12,N,00,N
20231128,121021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-40,5,-0.47,606849860,72715,27.09,8390,8460,8260,10950,5910,8430,8345.59,3.04,0,569,9130,8780,8600,8250,8070,8690,8160,111,2520,500,5900,10,1,22102155,1854,-11.70,2.64,12,0.33,-717.00,3175.00,15530,20231010,-45.98,6120,20230227,37.09,15530,-45.98,20231010,6120,37.09,20230227,15530,-45.98,20231010,6120,37.09,20230227,1.16,N,220100,500,110 억,,672809,N,N,12,N,00,N
20231128,111021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8420,-10,5,-0.12,544184960,65243,24.31,8390,8460,8260,10950,5910,8430,8340.89,3.04,0,108,9130,8780,8600,8250,8070,8690,8160,111,2520,500,5900,10,1,22102155,1861,-11.74,2.65,12,0.30,-717.00,3175.00,15530,20231010,-45.78,6120,20230227,37.58,15530,-45.78,20231010,6120,37.58,20230227,15530,-45.78,20231010,6120,37.58,20230227,1.16,N,220100,500,110 억,,672809,N,N,12,N,00,N
20231128,101016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,-70,5,-0.83,429703040,51635,19.24,8390,8460,8260,10950,5910,8430,8321.93,3.04,0,-1360,9130,8780,8600,8250,8070,8690,8160,111,2520,500,5900,10,1,22102155,1848,-11.66,2.63,12,0.23,-717.00,3175.00,15530,20231010,-46.17,6120,20230227,36.60,15530,-46.17,20231010,6120,36.60,20230227,15530,-46.17,20231010,6120,36.60,20230227,1.16,N,220100,500,110 억,,672809,N,N,12,N,00,N
20231128,091017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-40,5,-0.47,81944790,9830,3.66,8390,8390,8290,10950,5910,8430,8336.19,3.04,0,-717,9130,8780,8600,8250,8070,8690,8160,111,2520,500,5900,10,1,22102155,1854,-11.70,2.64,12,0.04,-717.00,3175.00,15530,20231010,-45.98,6120,20230227,37.09,15530,-45.98,20231010,6120,37.09,20230227,15530,-45.98,20231010,6120,37.09,20230227,1.16,N,220100,500,110 억,,672809,N,N,12,N,00,N
20231127,161010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8430,-450,5,-5.07,2254124190,263323,83.33,8880,8950,8420,11540,6220,8880,8560.70,3.26,0,-80945,9400,9140,8980,8720,8560,9060,8640,111,2660,500,6210,10,1,22102155,1863,-11.76,2.66,12,1.19,-717.00,3175.00,15530,20231010,-45.72,6120,20230227,37.75,15530,-45.72,20231010,6120,37.75,20230227,15530,-45.72,20231010,6120,37.75,20230227,1.10,N,220100,500,110 억,,719942,N,N,12,N,00,N
20231127,151020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,-420,5,-4.73,2101997240,245289,77.63,8880,8950,8430,11540,6220,8880,8569.47,3.26,0,-79245,9400,9140,8980,8720,8560,9060,8640,111,2660,500,6210,10,1,22102155,1870,-11.80,2.66,12,1.11,-717.00,3175.00,15530,20231010,-45.52,6120,20230227,38.24,15530,-45.52,20231010,6120,38.24,20230227,15530,-45.52,20231010,6120,38.24,20230227,1.10,N,220100,500,110 억,,719942,N,N,0,N,00,N
20231127,141018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,-350,5,-3.94,1817177810,211623,66.97,8880,8950,8450,11540,6220,8880,8586.86,3.26,0,-76780,9400,9140,8980,8720,8560,9060,8640,111,2660,500,6210,10,1,22102155,1885,-11.90,2.69,12,0.96,-717.00,3175.00,15530,20231010,-45.07,6120,20230227,39.38,15530,-45.07,20231010,6120,39.38,20230227,15530,-45.07,20231010,6120,39.38,20230227,1.10,N,220100,500,110 억,,719942,N,N,0,N,00,N
20231127,131021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,-420,5,-4.73,1715950810,199751,63.21,8880,8950,8450,11540,6220,8880,8590.45,3.26,0,-70580,9400,9140,8980,8720,8560,9060,8640,111,2660,500,6210,10,1,22102155,1870,-11.80,2.66,12,0.90,-717.00,3175.00,15530,20231010,-45.52,6120,20230227,38.24,15530,-45.52,20231010,6120,38.24,20230227,15530,-45.52,20231010,6120,38.24,20230227,1.10,N,220100,500,110 억,,719942,N,N,0,N,00,N
20231127,121025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-410,5,-4.62,1583064590,184072,58.25,8880,8950,8450,11540,6220,8880,8600.25,3.26,0,-64087,9400,9140,8980,8720,8560,9060,8640,111,2660,500,6210,10,1,22102155,1872,-11.81,2.67,12,0.83,-717.00,3175.00,15530,20231010,-45.46,6120,20230227,38.40,15530,-45.46,20231010,6120,38.40,20230227,15530,-45.46,20231010,6120,38.40,20230227,1.10,N,220100,500,110 억,,719942,N,N,0,N,00,N
20231127,111008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8470,-410,5,-4.62,1383958450,160589,50.82,8880,8950,8460,11540,6220,8880,8618.02,3.26,0,-52996,9400,9140,8980,8720,8560,9060,8640,111,2660,500,6210,10,1,22102155,1872,-11.81,2.67,12,0.73,-717.00,3175.00,15530,20231010,-45.46,6120,20230227,38.40,15530,-45.46,20231010,6120,38.40,20230227,15530,-45.46,20231010,6120,38.40,20230227,1.10,N,220100,500,110 억,,719942,N,N,0,N,00,N
20231127,101006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,-350,5,-3.94,958031200,110600,35.00,8880,8950,8480,11540,6220,8880,8662.13,3.26,0,-32899,9400,9140,8980,8720,8560,9060,8640,111,2660,500,6210,10,1,22102155,1885,-11.90,2.69,12,0.50,-717.00,3175.00,15530,20231010,-45.07,6120,20230227,39.38,15530,-45.07,20231010,6120,39.38,20230227,15530,-45.07,20231010,6120,39.38,20230227,1.10,N,220100,500,110 억,,719942,N,N,0,N,00,N
20231127,091010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,-20,5,-0.23,103923160,11712,3.71,8880,8950,8820,11540,6220,8880,8873.22,3.26,0,-62,9400,9140,8980,8720,8560,9060,8640,111,2660,500,6210,10,1,22102155,1958,-12.36,2.79,12,0.05,-717.00,3175.00,15530,20231010,-42.95,6120,20230227,44.77,15530,-42.95,20231010,6120,44.77,20230227,15530,-42.95,20231010,6120,44.77,20230227,1.10,N,220100,500,110 억,,719942,N,N,0,N,00,N
20231124,161002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,-300,5,-3.27,2806365920,314979,41.29,9100,9240,8820,11930,6430,9180,8909.71,3.44,0,-74461,10073,9626,9113,8666,8153,9850,8890,111,2750,500,6420,10,1,22102155,1963,-12.38,2.80,12,1.43,-717.00,3175.00,15530,20231010,-42.82,6120,20230227,45.10,15530,-42.82,20231010,6120,45.10,20230227,15530,-42.82,20231010,6120,45.10,20230227,1.05,N,220100,500,110 억,,760718,N,N,238,N,00,N
20231124,151011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8840,-340,5,-3.70,2713286320,304485,39.91,9100,9240,8820,11930,6430,9180,8911.01,3.44,0,-71015,10073,9626,9113,8666,8153,9850,8890,111,2750,500,6420,10,1,22102155,1954,-12.33,2.78,12,1.38,-717.00,3175.00,15530,20231010,-43.08,6120,20230227,44.44,15530,-43.08,20231010,6120,44.44,20230227,15530,-43.08,20231010,6120,44.44,20230227,1.05,N,220100,500,110 억,,760718,N,N,238,N,00,N
20231124,141010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-350,5,-3.81,2411024360,270301,35.43,9100,9240,8830,11930,6430,9180,8919.72,3.44,0,-60943,10073,9626,9113,8666,8153,9850,8890,111,2750,500,6420,10,1,22102155,1952,-12.32,2.78,12,1.22,-717.00,3175.00,15530,20231010,-43.14,6120,20230227,44.28,15530,-43.14,20231010,6120,44.28,20230227,15530,-43.14,20231010,6120,44.28,20230227,1.05,N,220100,500,110 억,,760718,N,N,238,N,00,N
20231124,131005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8880,-300,5,-3.27,2191407080,245504,32.18,9100,9240,8840,11930,6430,9180,8926.09,3.44,0,-56708,10073,9626,9113,8666,8153,9850,8890,111,2750,500,6420,10,1,22102155,1963,-12.38,2.80,12,1.11,-717.00,3175.00,15530,20231010,-42.82,6120,20230227,45.10,15530,-42.82,20231010,6120,45.10,20230227,15530,-42.82,20231010,6120,45.10,20230227,1.05,N,220100,500,110 억,,760718,N,N,238,N,00,N
20231124,121013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8940,-240,5,-2.61,2018370010,226021,29.63,9100,9240,8840,11930,6430,9180,8929.94,3.44,0,-56465,10073,9626,9113,8666,8153,9850,8890,111,2750,500,6420,10,1,22102155,1976,-12.47,2.82,12,1.02,-717.00,3175.00,15530,20231010,-42.43,6120,20230227,46.08,15530,-42.43,20231010,6120,46.08,20230227,15530,-42.43,20231010,6120,46.08,20230227,1.05,N,220100,500,110 억,,760718,N,N,238,N,00,N
20231124,111009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,-320,5,-3.49,1759341720,196930,25.81,9100,9240,8840,11930,6430,9180,8933.77,3.44,0,-54124,10073,9626,9113,8666,8153,9850,8890,111,2750,500,6420,10,1,22102155,1958,-12.36,2.79,12,0.89,-717.00,3175.00,15530,20231010,-42.95,6120,20230227,44.77,15530,-42.95,20231010,6120,44.77,20230227,15530,-42.95,20231010,6120,44.77,20230227,1.05,N,220100,500,110 억,,760718,N,N,238,N,00,N
20231124,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,-270,5,-2.94,1418515400,158563,20.78,9100,9240,8850,11930,6430,9180,8945.98,3.44,0,-38159,10073,9626,9113,8666,8153,9850,8890,111,2750,500,6420,10,1,22102155,1969,-12.43,2.81,12,0.72,-717.00,3175.00,15530,20231010,-42.63,6120,20230227,45.59,15530,-42.63,20231010,6120,45.59,20230227,15530,-42.63,20231010,6120,45.59,20230227,1.05,N,220100,500,110 억,,760718,N,N,238,N,00,N
20231124,091005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9010,-170,5,-1.85,366399120,40428,5.30,9100,9240,8960,11930,6430,9180,9062.83,3.44,0,162,10073,9626,9113,8666,8153,9850,8890,111,2750,500,6420,10,1,22102155,1991,-12.57,2.84,12,0.18,-717.00,3175.00,15530,20231010,-41.98,6120,20230227,47.22,15530,-41.98,20231010,6120,47.22,20230227,15530,-41.98,20231010,6120,47.22,20230227,1.05,N,220100,500,110 억,,760718,N,N,238,N,00,N
20231123,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9180,580,2,6.74,6981338080,758946,844.06,8620,9560,8600,11180,6020,8600,9198.77,3.79,0,-77846,8993,8796,8673,8476,8353,8735,8415,111,2580,500,6020,10,1,22102155,2029,-12.80,2.89,12,3.43,-717.00,3175.00,15530,20231010,-40.89,6120,20230227,50.00,15530,-40.89,20231010,6120,50.00,20230227,15530,-40.89,20231010,6120,50.00,20230227,1.05,N,220100,500,110 억,,838044,N,N,238,N,00,N
20231123,151027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9120,520,2,6.05,6803025180,739429,822.36,8620,9560,8600,11180,6020,8600,9200.38,3.79,0,-77596,8993,8796,8673,8476,8353,8735,8415,111,2580,500,6020,10,1,22102155,2016,-12.72,2.87,12,3.35,-717.00,3175.00,15530,20231010,-41.27,6120,20230227,49.02,15530,-41.27,20231010,6120,49.02,20230227,15530,-41.27,20231010,6120,49.02,20230227,1.05,N,220100,500,110 억,,838044,N,N,55,N,00,N
20231123,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9090,490,2,5.70,6128796840,665380,740.00,8620,9560,8600,11180,6020,8600,9210.97,3.79,0,-74011,8993,8796,8673,8476,8353,8735,8415,111,2580,500,6020,10,1,22102155,2009,-12.68,2.86,12,3.01,-717.00,3175.00,15530,20231010,-41.47,6120,20230227,48.53,15530,-41.47,20231010,6120,48.53,20230227,15530,-41.47,20231010,6120,48.53,20230227,1.05,N,220100,500,110 억,,838044,N,N,55,N,00,N
20231123,131025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8970,370,2,4.30,1579854780,175373,195.04,8620,9480,8600,11180,6020,8600,9008.54,3.79,0,20892,8993,8796,8673,8476,8353,8735,8415,111,2580,500,6020,10,1,22102155,1983,-12.51,2.83,12,0.79,-717.00,3175.00,15530,20231010,-42.24,6120,20230227,46.57,15530,-42.24,20231010,6120,46.57,20230227,15530,-42.24,20231010,6120,46.57,20230227,1.05,N,220100,500,110 억,,838044,N,N,55,N,00,N
20231123,121008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,290,2,3.37,540862050,61294,68.17,8620,8950,8600,11180,6020,8600,8824.06,3.79,0,18291,8993,8796,8673,8476,8353,8735,8415,111,2580,500,6020,10,1,22102155,1965,-12.40,2.80,12,0.28,-717.00,3175.00,15530,20231010,-42.76,6120,20230227,45.26,15530,-42.76,20231010,6120,45.26,20230227,15530,-42.76,20231010,6120,45.26,20230227,1.05,N,220100,500,110 억,,838044,N,N,55,N,00,N
20231123,111035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8770,170,2,1.98,266513430,30442,33.86,8620,8840,8600,11180,6020,8600,8754.79,3.79,0,9306,8993,8796,8673,8476,8353,8735,8415,111,2580,500,6020,10,1,22102155,1938,-12.23,2.76,12,0.14,-717.00,3175.00,15530,20231010,-43.53,6120,20230227,43.30,15530,-43.53,20231010,6120,43.30,20230227,15530,-43.53,20231010,6120,43.30,20230227,1.05,N,220100,500,110 억,,838044,N,N,55,N,00,N
20231123,101010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,150,2,1.74,112519940,12944,14.40,8620,8780,8600,11180,6020,8600,8692.83,3.79,0,3524,8993,8796,8673,8476,8353,8735,8415,111,2580,500,6020,10,1,22102155,1934,-12.20,2.76,12,0.06,-717.00,3175.00,15530,20231010,-43.66,6120,20230227,42.97,15530,-43.66,20231010,6120,42.97,20230227,15530,-43.66,20231010,6120,42.97,20230227,1.05,N,220100,500,110 억,,838044,N,N,55,N,00,N
20231123,091007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,0,3,0.00,13513770,1568,1.74,8620,8670,8600,11180,6020,8600,8618.48,3.79,0,-538,8993,8796,8673,8476,8353,8735,8415,111,2580,500,6020,10,1,22102155,1901,-11.99,2.71,12,0.01,-717.00,3175.00,15530,20231010,-44.62,6120,20230227,40.52,15530,-44.62,20231010,6120,40.52,20230227,15530,-44.62,20231010,6120,40.52,20230227,1.05,N,220100,500,110 억,,838044,N,N,55,N,00,N
20231122,160930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,-270,5,-3.04,775275850,89663,79.16,8860,8870,8550,11530,6210,8870,8646.15,3.95,0,-35148,9156,9012,8746,8602,8336,9085,8675,111,2660,500,6200,10,1,22102155,1901,-11.99,2.71,12,0.41,-717.00,3175.00,15530,20231010,-44.62,6120,20230227,40.52,15530,-44.62,20231010,6120,40.52,20230227,15530,-44.62,20231010,6120,40.52,20230227,1.12,N,220100,500,110 억,,873407,N,N,55,N,00,N
20231122,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8570,-300,5,-3.38,737776780,85294,75.30,8860,8870,8550,11530,6210,8870,8649.27,3.95,0,-33971,9156,9012,8746,8602,8336,9085,8675,111,2660,500,6200,10,1,22102155,1894,-11.95,2.70,12,0.39,-717.00,3175.00,15530,20231010,-44.82,6120,20230227,40.03,15530,-44.82,20231010,6120,40.03,20230227,15530,-44.82,20231010,6120,40.03,20230227,1.12,N,220100,500,110 억,,873407,N,N,296,N,00,N
20231122,140940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8610,-260,5,-2.93,567554990,65497,57.82,8860,8870,8580,11530,6210,8870,8664.70,3.95,0,-24994,9156,9012,8746,8602,8336,9085,8675,111,2660,500,6200,10,1,22102155,1903,-12.01,2.71,12,0.30,-717.00,3175.00,15530,20231010,-44.56,6120,20230227,40.69,15530,-44.56,20231010,6120,40.69,20230227,15530,-44.56,20231010,6120,40.69,20230227,1.12,N,220100,500,110 억,,873407,N,N,296,N,00,N
20231122,131016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,-280,5,-3.16,490883720,56583,49.95,8860,8870,8580,11530,6210,8870,8674.74,3.95,0,-23038,9156,9012,8746,8602,8336,9085,8675,111,2660,500,6200,10,1,22102155,1899,-11.98,2.71,12,0.26,-717.00,3175.00,15530,20231010,-44.69,6120,20230227,40.36,15530,-44.69,20231010,6120,40.36,20230227,15530,-44.69,20231010,6120,40.36,20230227,1.12,N,220100,500,110 억,,873407,N,N,296,N,00,N
20231122,121020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,-250,5,-2.82,425045740,48931,43.20,8860,8870,8600,11530,6210,8870,8685.85,3.95,0,-19166,9156,9012,8746,8602,8336,9085,8675,111,2660,500,6200,10,1,22102155,1905,-12.02,2.71,12,0.22,-717.00,3175.00,15530,20231010,-44.49,6120,20230227,40.85,15530,-44.49,20231010,6120,40.85,20230227,15530,-44.49,20231010,6120,40.85,20230227,1.12,N,220100,500,110 억,,873407,N,N,296,N,00,N
20231122,111105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,-180,5,-2.03,321619820,36939,32.61,8860,8870,8630,11530,6210,8870,8705.85,3.95,0,-11173,9156,9012,8746,8602,8336,9085,8675,111,2660,500,6200,10,1,22102155,1921,-12.12,2.74,12,0.17,-717.00,3175.00,15530,20231010,-44.04,6120,20230227,41.99,15530,-44.04,20231010,6120,41.99,20230227,15530,-44.04,20231010,6120,41.99,20230227,1.12,N,220100,500,110 억,,873407,N,N,296,N,00,N
20231122,101030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8680,-190,5,-2.14,200100300,22897,20.21,8860,8870,8660,11530,6210,8870,8737.94,3.95,0,-6751,9156,9012,8746,8602,8336,9085,8675,111,2660,500,6200,10,1,22102155,1918,-12.11,2.73,12,0.10,-717.00,3175.00,15530,20231010,-44.11,6120,20230227,41.83,15530,-44.11,20231010,6120,41.83,20230227,15530,-44.11,20231010,6120,41.83,20230227,1.12,N,220100,500,110 억,,873407,N,N,296,N,00,N
20231122,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,-120,5,-1.35,23525610,2671,2.36,8860,8870,8700,11530,6210,8870,8802.51,3.95,0,-454,9156,9012,8746,8602,8336,9085,8675,111,2660,500,6200,10,1,22102155,1934,-12.20,2.76,12,0.01,-717.00,3175.00,15530,20231010,-43.66,6120,20230227,42.97,15530,-43.66,20231010,6120,42.97,20230227,15530,-43.66,20231010,6120,42.97,20230227,1.12,N,220100,500,110 억,,873407,N,N,296,N,00,N
20231121,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,120,2,1.37,983113760,112929,113.93,8750,8890,8480,11370,6130,8750,8705.58,3.92,0,11457,9050,8900,8650,8500,8250,8975,8575,111,2620,500,6120,10,1,22102155,1960,-12.37,2.79,12,0.51,-717.00,3175.00,15530,20231010,-42.88,6120,20230227,44.93,15530,-42.88,20231010,6120,44.93,20230227,15530,-42.88,20231010,6120,44.93,20230227,1.06,N,220100,500,110 억,,865317,N,N,296,N,00,N
20231121,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,100,2,1.14,952594940,109486,110.46,8750,8890,8480,11370,6130,8750,8700.61,3.92,0,12116,9050,8900,8650,8500,8250,8975,8575,111,2620,500,6120,10,1,22102155,1956,-12.34,2.79,12,0.50,-717.00,3175.00,15530,20231010,-43.01,6120,20230227,44.61,15530,-43.01,20231010,6120,44.61,20230227,15530,-43.01,20231010,6120,44.61,20230227,1.06,N,220100,500,110 억,,865317,N,N,306,N,00,N
20231121,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,50,2,0.57,757216330,87365,88.14,8750,8890,8480,11370,6130,8750,8667.27,3.92,0,4721,9050,8900,8650,8500,8250,8975,8575,111,2620,500,6120,10,1,22102155,1945,-12.27,2.77,12,0.40,-717.00,3175.00,15530,20231010,-43.34,6120,20230227,43.79,15530,-43.34,20231010,6120,43.79,20230227,15530,-43.34,20231010,6120,43.79,20230227,1.06,N,220100,500,110 억,,865317,N,N,306,N,00,N
20231121,130925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,70,2,0.80,646950830,74810,75.47,8750,8890,8480,11370,6130,8750,8647.92,3.92,0,6954,9050,8900,8650,8500,8250,8975,8575,111,2620,500,6120,10,1,22102155,1949,-12.30,2.78,12,0.34,-717.00,3175.00,15530,20231010,-43.21,6120,20230227,44.12,15530,-43.21,20231010,6120,44.12,20230227,15530,-43.21,20231010,6120,44.12,20230227,1.06,N,220100,500,110 억,,865317,N,N,306,N,00,N
20231121,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8700,-50,5,-0.57,464556130,54077,54.56,8750,8790,8480,11370,6130,8750,8590.64,3.92,0,9773,9050,8900,8650,8500,8250,8975,8575,111,2620,500,6120,10,1,22102155,1923,-12.13,2.74,12,0.24,-717.00,3175.00,15530,20231010,-43.98,6120,20230227,42.16,15530,-43.98,20231010,6120,42.16,20230227,15530,-43.98,20231010,6120,42.16,20230227,1.06,N,220100,500,110 억,,865317,N,N,306,N,00,N
20231121,110921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,-90,5,-1.03,429072930,49980,50.42,8750,8790,8480,11370,6130,8750,8584.89,3.92,0,7995,9050,8900,8650,8500,8250,8975,8575,111,2620,500,6120,10,1,22102155,1914,-12.08,2.73,12,0.23,-717.00,3175.00,15530,20231010,-44.24,6120,20230227,41.50,15530,-44.24,20231010,6120,41.50,20230227,15530,-44.24,20231010,6120,41.50,20230227,1.06,N,220100,500,110 억,,865317,N,N,306,N,00,N
20231121,100858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,-160,5,-1.83,238678520,27896,28.14,8750,8790,8480,11370,6130,8750,8556.01,3.92,0,-2507,9050,8900,8650,8500,8250,8975,8575,111,2620,500,6120,10,1,22102155,1899,-11.98,2.71,12,0.13,-717.00,3175.00,15530,20231010,-44.69,6120,20230227,40.36,15530,-44.69,20231010,6120,40.36,20230227,15530,-44.69,20231010,6120,40.36,20230227,1.06,N,220100,500,110 억,,865317,N,N,306,N,00,N
20231121,090913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8700,-50,5,-0.57,5038840,578,0.58,8750,8790,8700,11370,6130,8750,8717.72,3.92,0,-314,9050,8900,8650,8500,8250,8975,8575,111,2620,500,6120,10,1,22102155,1923,-12.13,2.74,12,0.00,-717.00,3175.00,15530,20231010,-43.98,6120,20230227,42.16,15530,-43.98,20231010,6120,42.16,20230227,15530,-43.98,20231010,6120,42.16,20230227,1.06,N,220100,500,110 억,,865317,N,N,306,N,00,N
20231120,160918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,290,2,3.43,853498960,98473,75.54,8400,8800,8400,10990,5930,8460,8667.34,3.76,0,35551,8840,8650,8550,8360,8260,8600,8310,111,2530,500,5920,10,1,22102155,1934,-12.20,2.76,12,0.45,-717.00,3175.00,15530,20231010,-43.66,6120,20230227,42.97,15530,-43.66,20231010,6120,42.97,20230227,15530,-43.66,20231010,6120,42.97,20230227,1.07,N,220100,500,110 억,,830920,N,N,306,N,00,N
20231120,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8740,280,2,3.31,815475300,94123,72.21,8400,8800,8400,10990,5930,8460,8663.93,3.76,0,36498,8840,8650,8550,8360,8260,8600,8310,111,2530,500,5920,10,1,22102155,1932,-12.19,2.75,12,0.43,-717.00,3175.00,15530,20231010,-43.72,6120,20230227,42.81,15530,-43.72,20231010,6120,42.81,20230227,15530,-43.72,20231010,6120,42.81,20230227,1.07,N,220100,500,110 억,,830920,N,N,320,N,00,N
20231120,140927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,230,2,2.72,732033910,84532,64.85,8400,8800,8400,10990,5930,8460,8659.84,3.76,0,34113,8840,8650,8550,8360,8260,8600,8310,111,2530,500,5920,10,1,22102155,1921,-12.12,2.74,12,0.38,-717.00,3175.00,15530,20231010,-44.04,6120,20230227,41.99,15530,-44.04,20231010,6120,41.99,20230227,15530,-44.04,20231010,6120,41.99,20230227,1.07,N,220100,500,110 억,,830920,N,N,320,N,00,N
20231120,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8730,270,2,3.19,596066870,68919,52.87,8400,8800,8400,10990,5930,8460,8648.80,3.76,0,31625,8840,8650,8550,8360,8260,8600,8310,111,2530,500,5920,10,1,22102155,1930,-12.18,2.75,12,0.31,-717.00,3175.00,15530,20231010,-43.79,6120,20230227,42.65,15530,-43.79,20231010,6120,42.65,20230227,15530,-43.79,20231010,6120,42.65,20230227,1.07,N,220100,500,110 억,,830920,N,N,320,N,00,N
20231120,120923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8760,300,2,3.55,535540700,62011,47.57,8400,8770,8400,10990,5930,8460,8636.22,3.76,0,30450,8840,8650,8550,8360,8260,8600,8310,111,2530,500,5920,10,1,22102155,1936,-12.22,2.76,12,0.28,-717.00,3175.00,15530,20231010,-43.59,6120,20230227,43.14,15530,-43.59,20231010,6120,43.14,20230227,15530,-43.59,20231010,6120,43.14,20230227,1.07,N,220100,500,110 억,,830920,N,N,320,N,00,N
20231120,110919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8740,280,2,3.31,448052330,51985,39.88,8400,8750,8400,10990,5930,8460,8618.88,3.76,0,27083,8840,8650,8550,8360,8260,8600,8310,111,2530,500,5920,10,1,22102155,1932,-12.19,2.75,12,0.24,-717.00,3175.00,15530,20231010,-43.72,6120,20230227,42.81,15530,-43.72,20231010,6120,42.81,20230227,15530,-43.72,20231010,6120,42.81,20230227,1.07,N,220100,500,110 억,,830920,N,N,320,N,00,N
20231120,100916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8680,220,2,2.60,276541300,32254,24.74,8400,8700,8400,10990,5930,8460,8573.86,3.76,0,12816,8840,8650,8550,8360,8260,8600,8310,111,2530,500,5920,10,1,22102155,1918,-12.11,2.73,12,0.15,-717.00,3175.00,15530,20231010,-44.11,6120,20230227,41.83,15530,-44.11,20231010,6120,41.83,20230227,15530,-44.11,20231010,6120,41.83,20230227,1.07,N,220100,500,110 억,,830920,N,N,320,N,00,N
20231120,090926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,80,2,0.95,8062660,957,0.73,8400,8540,8400,10990,5930,8460,8424.93,3.76,0,153,8840,8650,8550,8360,8260,8600,8310,111,2530,500,5920,10,1,22102155,1888,-11.91,2.69,12,0.00,-717.00,3175.00,15530,20231010,-45.01,6120,20230227,39.54,15530,-45.01,20231010,6120,39.54,20230227,15530,-45.01,20231010,6120,39.54,20230227,1.07,N,220100,500,110 억,,830920,N,N,320,N,00,N
20231117,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8460,-340,5,-3.86,1106665180,130126,126.50,8740,8740,8450,11440,6160,8800,8504.65,3.83,0,-19076,9193,8996,8863,8666,8533,8930,8600,111,2640,500,6160,10,1,22102155,1870,-11.80,2.66,12,0.59,-717.00,3175.00,15530,20231010,-45.52,6120,20230227,38.24,15530,-45.52,20231010,6120,38.24,20230227,15530,-45.52,20231010,6120,38.24,20230227,1.05,N,220100,500,110 억,,846351,N,N,320,N,00,N
20231117,150951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-320,5,-3.64,1045313610,122879,119.45,8740,8740,8450,11440,6160,8800,8506.85,3.83,0,-18369,9193,8996,8863,8666,8533,8930,8600,111,2640,500,6160,10,1,22102155,1874,-11.83,2.67,12,0.56,-717.00,3175.00,15530,20231010,-45.40,6120,20230227,38.56,15530,-45.40,20231010,6120,38.56,20230227,15530,-45.40,20231010,6120,38.56,20230227,1.05,N,220100,500,110 억,,846351,N,N,581,N,00,N
20231117,140944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8480,-320,5,-3.64,924546510,108638,105.61,8740,8740,8450,11440,6160,8800,8510.34,3.83,0,-12976,9193,8996,8863,8666,8533,8930,8600,111,2640,500,6160,10,1,22102155,1874,-11.83,2.67,12,0.49,-717.00,3175.00,15530,20231010,-45.40,6120,20230227,38.56,15530,-45.40,20231010,6120,38.56,20230227,15530,-45.40,20231010,6120,38.56,20230227,1.05,N,220100,500,110 억,,846351,N,N,581,N,00,N
20231117,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,-300,5,-3.41,823644070,96746,94.05,8740,8740,8450,11440,6160,8800,8513.47,3.83,0,-11318,9193,8996,8863,8666,8533,8930,8600,111,2640,500,6160,10,1,22102155,1879,-11.85,2.68,12,0.44,-717.00,3175.00,15530,20231010,-45.27,6120,20230227,38.89,15530,-45.27,20231010,6120,38.89,20230227,15530,-45.27,20231010,6120,38.89,20230227,1.05,N,220100,500,110 억,,846351,N,N,581,N,00,N
20231117,120945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,-270,5,-3.07,801527090,94150,91.53,8740,8740,8450,11440,6160,8800,8513.30,3.83,0,-11117,9193,8996,8863,8666,8533,8930,8600,111,2640,500,6160,10,1,22102155,1885,-11.90,2.69,12,0.43,-717.00,3175.00,15530,20231010,-45.07,6120,20230227,39.38,15530,-45.07,20231010,6120,39.38,20230227,15530,-45.07,20231010,6120,39.38,20230227,1.05,N,220100,500,110 억,,846351,N,N,581,N,00,N
20231117,110949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8550,-250,5,-2.84,720043060,84564,82.21,8740,8740,8450,11440,6160,8800,8514.77,3.83,0,-11269,9193,8996,8863,8666,8533,8930,8600,111,2640,500,6160,10,1,22102155,1890,-11.92,2.69,12,0.38,-717.00,3175.00,15530,20231010,-44.95,6120,20230227,39.71,15530,-44.95,20231010,6120,39.71,20230227,15530,-44.95,20231010,6120,39.71,20230227,1.05,N,220100,500,110 억,,846351,N,N,581,N,00,N
20231117,100946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8510,-290,5,-3.30,582276170,68354,66.45,8740,8740,8450,11440,6160,8800,8518.54,3.83,0,-8886,9193,8996,8863,8666,8533,8930,8600,111,2640,500,6160,10,1,22102155,1881,-11.87,2.68,12,0.31,-717.00,3175.00,15530,20231010,-45.20,6120,20230227,39.05,15530,-45.20,20231010,6120,39.05,20230227,15530,-45.20,20231010,6120,39.05,20230227,1.05,N,220100,500,110 억,,846351,N,N,581,N,00,N
20231117,090947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,-300,5,-3.41,132664530,15494,15.06,8740,8740,8500,11440,6160,8800,8562.32,3.83,0,-9654,9193,8996,8863,8666,8533,8930,8600,111,2640,500,6160,10,1,22102155,1879,-11.85,2.68,12,0.07,-717.00,3175.00,15530,20231010,-45.27,6120,20230227,38.89,15530,-45.27,20231010,6120,38.89,20230227,15530,-45.27,20231010,6120,38.89,20230227,1.05,N,220100,500,110 억,,846351,N,N,581,N,00,N
20231116,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-100,5,-1.12,875639170,98901,53.73,8880,9060,8750,11570,6230,8900,8853.69,3.93,0,-22123,9266,9082,8826,8642,8386,9175,8735,111,2670,500,6230,10,1,22102155,1945,-12.27,2.77,12,0.45,-717.00,3175.00,15530,20231010,-43.34,6120,20230227,43.79,15530,-43.34,20231010,6120,43.79,20230227,15530,-43.34,20231010,6120,43.79,20230227,1.10,N,220100,500,110 억,,868369,N,N,189,N,00,N
20231116,150939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,10,2,0.11,768315740,86671,47.09,8880,9060,8760,11570,6230,8900,8864.73,3.93,0,-19121,9266,9082,8826,8642,8386,9175,8735,111,2670,500,6230,10,1,22102155,1969,-12.43,2.81,12,0.39,-717.00,3175.00,15530,20231010,-42.63,6120,20230227,45.59,15530,-42.63,20231010,6120,45.59,20230227,15530,-42.63,20231010,6120,45.59,20230227,1.10,N,220100,500,110 억,,868369,N,N,189,N,00,N
20231116,140916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,-80,5,-0.90,616434010,69389,37.70,8880,9060,8780,11570,6230,8900,8883.74,3.93,0,-14201,9266,9082,8826,8642,8386,9175,8735,111,2670,500,6230,10,1,22102155,1949,-12.30,2.78,12,0.31,-717.00,3175.00,15530,20231010,-43.21,6120,20230227,44.12,15530,-43.21,20231010,6120,44.12,20230227,15530,-43.21,20231010,6120,44.12,20230227,1.10,N,220100,500,110 억,,868369,N,N,189,N,00,N
20231116,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,0,3,0.00,474544020,53292,28.95,8880,9060,8790,11570,6230,8900,8904.60,3.93,0,-13654,9266,9082,8826,8642,8386,9175,8735,111,2670,500,6230,10,1,22102155,1967,-12.41,2.80,12,0.24,-717.00,3175.00,15530,20231010,-42.69,6120,20230227,45.42,15530,-42.69,20231010,6120,45.42,20230227,15530,-42.69,20231010,6120,45.42,20230227,1.10,N,220100,500,110 억,,868369,N,N,189,N,00,N
20231116,120941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9000,100,2,1.12,376526910,42360,23.01,8880,9060,8790,11570,6230,8900,8888.73,3.93,0,-6588,9266,9082,8826,8642,8386,9175,8735,111,2670,500,6230,10,1,22102155,1989,-12.55,2.83,12,0.19,-717.00,3175.00,15530,20231010,-42.05,6120,20230227,47.06,15530,-42.05,20231010,6120,47.06,20230227,15530,-42.05,20231010,6120,47.06,20230227,1.10,N,220100,500,110 억,,868369,N,N,189,N,00,N
20231116,110939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,0,3,0.00,283601120,32036,17.40,8880,8980,8790,11570,6230,8900,8852.56,3.93,0,-5795,9266,9082,8826,8642,8386,9175,8735,111,2670,500,6230,10,1,22102155,1967,-12.41,2.80,12,0.14,-717.00,3175.00,15530,20231010,-42.69,6120,20230227,45.42,15530,-42.69,20231010,6120,45.42,20230227,15530,-42.69,20231010,6120,45.42,20230227,1.10,N,220100,500,110 억,,868369,N,N,189,N,00,N
20231116,100939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8830,-70,5,-0.79,81317870,9134,4.96,8880,8980,8830,11570,6230,8900,8902.77,3.93,0,-1724,9266,9082,8826,8642,8386,9175,8735,111,2670,500,6230,10,1,22102155,1952,-12.32,2.78,12,0.04,-717.00,3175.00,15530,20231010,-43.14,6120,20230227,44.28,15530,-43.14,20231010,6120,44.28,20230227,15530,-43.14,20231010,6120,44.28,20230227,1.10,N,220100,500,110 억,,868369,N,N,189,N,00,N
20231116,090944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,0,3,0.00,0,0,0.00,0,0,0,11570,6230,8900,0.00,3.93,0,0,9266,9082,8826,8642,8386,9175,8735,111,2670,500,6230,10,1,22102155,1967,-12.41,2.80,12,0.00,-717.00,3175.00,15530,20231010,-42.69,6120,20230227,45.42,15530,-42.69,20231010,6120,45.42,20230227,15530,-42.69,20231010,6120,45.42,20230227,1.10,N,220100,500,110 억,,868369,N,N,189,N,00,N
20231115,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8900,370,2,4.34,1618341370,183710,189.11,8630,9010,8570,11080,5980,8530,8808.76,3.78,0,30482,8876,8702,8536,8362,8196,8790,8450,111,2550,500,5970,10,1,22102155,1967,-12.41,2.80,12,0.83,-717.00,3175.00,15530,20231010,-42.69,6120,20230227,45.42,15530,-42.69,20231010,6120,45.42,20230227,15530,-42.69,20231010,6120,45.42,20230227,1.08,N,220100,500,110 억,,835973,N,N,189,N,00,N
20231115,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8940,410,2,4.81,1546080850,175595,180.75,8630,9010,8570,11080,5980,8530,8804.81,3.78,0,29476,8876,8702,8536,8362,8196,8790,8450,111,2550,500,5970,10,1,22102155,1976,-12.47,2.82,12,0.79,-717.00,3175.00,15530,20231010,-42.43,6120,20230227,46.08,15530,-42.43,20231010,6120,46.08,20230227,15530,-42.43,20231010,6120,46.08,20230227,1.08,N,220100,500,110 억,,835973,N,N,17401,N,00,N
20231115,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8890,360,2,4.22,1233824970,140715,144.85,8630,8900,8570,11080,5980,8530,8768.25,3.78,0,26580,8876,8702,8536,8362,8196,8790,8450,111,2550,500,5970,10,1,22102155,1965,-12.40,2.80,12,0.64,-717.00,3175.00,15530,20231010,-42.76,6120,20230227,45.26,15530,-42.76,20231010,6120,45.26,20230227,15530,-42.76,20231010,6120,45.26,20230227,1.08,N,220100,500,110 억,,835973,N,N,17401,N,00,N
20231115,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,280,2,3.28,1024217640,117048,120.49,8630,8900,8570,11080,5980,8530,8750.41,3.78,0,15888,8876,8702,8536,8362,8196,8790,8450,111,2550,500,5970,10,1,22102155,1947,-12.29,2.77,12,0.53,-717.00,3175.00,15530,20231010,-43.27,6120,20230227,43.95,15530,-43.27,20231010,6120,43.95,20230227,15530,-43.27,20231010,6120,43.95,20230227,1.08,N,220100,500,110 억,,835973,N,N,17401,N,00,N
20231115,120956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,160,2,1.88,822987510,94102,96.87,8630,8900,8570,11080,5980,8530,8745.70,3.78,0,12574,8876,8702,8536,8362,8196,8790,8450,111,2550,500,5970,10,1,22102155,1921,-12.12,2.74,12,0.43,-717.00,3175.00,15530,20231010,-44.04,6120,20230227,41.99,15530,-44.04,20231010,6120,41.99,20230227,15530,-44.04,20231010,6120,41.99,20230227,1.08,N,220100,500,110 억,,835973,N,N,17401,N,00,N
20231115,111006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8670,140,2,1.64,700015490,79912,82.26,8630,8900,8570,11080,5980,8530,8759.83,3.78,0,6084,8876,8702,8536,8362,8196,8790,8450,111,2550,500,5970,10,1,22102155,1916,-12.09,2.73,12,0.36,-717.00,3175.00,15530,20231010,-44.17,6120,20230227,41.67,15530,-44.17,20231010,6120,41.67,20230227,15530,-44.17,20231010,6120,41.67,20230227,1.08,N,220100,500,110 억,,835973,N,N,17401,N,00,N
20231115,100957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8710,180,2,2.11,506273400,57552,59.24,8630,8900,8570,11080,5980,8530,8796.80,3.78,0,6094,8876,8702,8536,8362,8196,8790,8450,111,2550,500,5970,10,1,22102155,1925,-12.15,2.74,12,0.26,-717.00,3175.00,15530,20231010,-43.92,6120,20230227,42.32,15530,-43.92,20231010,6120,42.32,20230227,15530,-43.92,20231010,6120,42.32,20230227,1.08,N,220100,500,110 억,,835973,N,N,17401,N,00,N
20231115,090949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,220,2,2.58,75922230,8707,8.96,8630,8770,8570,11080,5980,8530,8719.68,3.78,0,1030,8876,8702,8536,8362,8196,8790,8450,111,2550,500,5970,10,1,22102155,1934,-12.20,2.76,12,0.04,-717.00,3175.00,15530,20231010,-43.66,6120,20230227,42.97,15530,-43.66,20231010,6120,42.97,20230227,15530,-43.66,20231010,6120,42.97,20230227,1.08,N,220100,500,110 억,,835973,N,N,17401,N,00,N
20231114,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8530,160,2,1.91,828566130,96801,53.97,8370,8710,8370,10880,5860,8370,8559.49,3.56,0,40900,9003,8686,8523,8206,8043,8605,8125,111,2510,500,5850,10,1,22102155,1885,-11.90,2.69,12,0.44,-717.00,3175.00,15530,20231010,-45.07,6120,20230227,39.38,15530,-45.07,20231010,6120,39.38,20230227,15530,-45.07,20231010,6120,39.38,20230227,1.09,N,220100,500,110 억,,787503,N,N,17400,N,00,N
20231114,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,170,2,2.03,786397050,91859,51.22,8370,8710,8370,10880,5860,8370,8560.91,3.56,0,38957,9003,8686,8523,8206,8043,8605,8125,111,2510,500,5850,10,1,22102155,1888,-11.91,2.69,12,0.42,-717.00,3175.00,15530,20231010,-45.01,6120,20230227,39.54,15530,-45.01,20231010,6120,39.54,20230227,15530,-45.01,20231010,6120,39.54,20230227,1.09,N,220100,500,110 억,,787503,N,N,13064,N,00,N
20231114,140938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8580,210,2,2.51,590178030,68817,38.37,8370,8710,8370,10880,5860,8370,8576.05,3.56,0,30910,9003,8686,8523,8206,8043,8605,8125,111,2510,500,5850,10,1,22102155,1896,-11.97,2.70,12,0.31,-717.00,3175.00,15530,20231010,-44.75,6120,20230227,40.20,15530,-44.75,20231010,6120,40.20,20230227,15530,-44.75,20231010,6120,40.20,20230227,1.09,N,220100,500,110 억,,787503,N,N,13064,N,00,N
20231114,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8560,190,2,2.27,508849060,59341,33.09,8370,8710,8370,10880,5860,8370,8575.00,3.56,0,25350,9003,8686,8523,8206,8043,8605,8125,111,2510,500,5850,10,1,22102155,1892,-11.94,2.70,12,0.27,-717.00,3175.00,15530,20231010,-44.88,6120,20230227,39.87,15530,-44.88,20231010,6120,39.87,20230227,15530,-44.88,20231010,6120,39.87,20230227,1.09,N,220100,500,110 억,,787503,N,N,13064,N,00,N
20231114,120941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,130,2,1.55,437284760,50968,28.42,8370,8710,8370,10880,5860,8370,8579.59,3.56,0,21079,9003,8686,8523,8206,8043,8605,8125,111,2510,500,5850,10,1,22102155,1879,-11.85,2.68,12,0.23,-717.00,3175.00,15530,20231010,-45.27,6120,20230227,38.89,15530,-45.27,20231010,6120,38.89,20230227,15530,-45.27,20231010,6120,38.89,20230227,1.09,N,220100,500,110 억,,787503,N,N,13064,N,00,N
20231114,110951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8540,170,2,2.03,343026640,39918,22.26,8370,8710,8370,10880,5860,8370,8593.28,3.56,0,18710,9003,8686,8523,8206,8043,8605,8125,111,2510,500,5850,10,1,22102155,1888,-11.91,2.69,12,0.18,-717.00,3175.00,15530,20231010,-45.01,6120,20230227,39.54,15530,-45.01,20231010,6120,39.54,20230227,15530,-45.01,20231010,6120,39.54,20230227,1.09,N,220100,500,110 억,,787503,N,N,13064,N,00,N
20231114,100940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8610,240,2,2.87,262142070,30542,17.03,8370,8710,8370,10880,5860,8370,8583.00,3.56,0,14486,9003,8686,8523,8206,8043,8605,8125,111,2510,500,5850,10,1,22102155,1903,-12.01,2.71,12,0.14,-717.00,3175.00,15530,20231010,-44.56,6120,20230227,40.69,15530,-44.56,20231010,6120,40.69,20230227,15530,-44.56,20231010,6120,40.69,20230227,1.09,N,220100,500,110 억,,787503,N,N,13064,N,00,N
20231114,090931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8620,250,2,2.99,53720440,6311,3.52,8370,8620,8370,10880,5860,8370,8512.19,3.56,0,3200,9003,8686,8523,8206,8043,8605,8125,111,2510,500,5850,10,1,22102155,1905,-12.02,2.71,12,0.03,-717.00,3175.00,15530,20231010,-44.49,6120,20230227,40.85,15530,-44.49,20231010,6120,40.85,20230227,15530,-44.49,20231010,6120,40.85,20230227,1.09,N,220100,500,110 억,,787503,N,N,13064,N,00,N
20231113,160923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,-370,5,-4.23,1505724900,178025,140.45,8740,8840,8360,11360,6120,8740,8457.03,3.45,0,23056,9053,8896,8673,8516,8293,8975,8595,111,2620,500,6110,10,1,22102155,1850,-11.67,2.64,12,0.81,-717.00,3175.00,15530,20231010,-46.10,6120,20230227,36.76,15530,-46.10,20231010,6120,36.76,20230227,15530,-46.10,20231010,6120,36.76,20230227,1.07,N,220100,500,110 억,,762391,N,N,13064,N,00,N
20231113,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,-340,5,-3.89,1451085960,171502,135.30,8740,8840,8360,11360,6120,8740,8459.90,3.45,0,21298,9053,8896,8673,8516,8293,8975,8595,111,2620,500,6110,10,1,22102155,1857,-11.72,2.65,12,0.78,-717.00,3175.00,15530,20231010,-45.91,6120,20230227,37.25,15530,-45.91,20231010,6120,37.25,20230227,15530,-45.91,20231010,6120,37.25,20230227,1.07,N,220100,500,110 억,,762391,N,N,16,N,00,N
20231113,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,-340,5,-3.89,1285557600,151769,119.73,8740,8840,8360,11360,6120,8740,8469.24,3.45,0,15594,9053,8896,8673,8516,8293,8975,8595,111,2620,500,6110,10,1,22102155,1857,-11.72,2.65,12,0.69,-717.00,3175.00,15530,20231010,-45.91,6120,20230227,37.25,15530,-45.91,20231010,6120,37.25,20230227,15530,-45.91,20231010,6120,37.25,20230227,1.07,N,220100,500,110 억,,762391,N,N,16,N,00,N
20231113,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-350,5,-4.00,1184547840,139771,110.27,8740,8840,8360,11360,6120,8740,8473.58,3.45,0,13238,9053,8896,8673,8516,8293,8975,8595,111,2620,500,6110,10,1,22102155,1854,-11.70,2.64,12,0.63,-717.00,3175.00,15530,20231010,-45.98,6120,20230227,37.09,15530,-45.98,20231010,6120,37.09,20230227,15530,-45.98,20231010,6120,37.09,20230227,1.07,N,220100,500,110 억,,762391,N,N,16,N,00,N
20231113,120920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,-380,5,-4.35,1068670170,125942,99.36,8740,8840,8360,11360,6120,8740,8483.99,3.45,0,14454,9053,8896,8673,8516,8293,8975,8595,111,2620,500,6110,10,1,22102155,1848,-11.66,2.63,12,0.57,-717.00,3175.00,15530,20231010,-46.17,6120,20230227,36.60,15530,-46.17,20231010,6120,36.60,20230227,15530,-46.17,20231010,6120,36.60,20230227,1.07,N,220100,500,110 억,,762391,N,N,16,N,00,N
20231113,110917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8390,-350,5,-4.00,916500490,107788,85.04,8740,8840,8380,11360,6120,8740,8501.26,3.45,0,19985,9053,8896,8673,8516,8293,8975,8595,111,2620,500,6110,10,1,22102155,1854,-11.70,2.64,12,0.49,-717.00,3175.00,15530,20231010,-45.98,6120,20230227,37.09,15530,-45.98,20231010,6120,37.09,20230227,15530,-45.98,20231010,6120,37.09,20230227,1.07,N,220100,500,110 억,,762391,N,N,16,N,00,N
20231113,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,-340,5,-3.89,765527470,89835,70.87,8740,8840,8380,11360,6120,8740,8519.77,3.45,0,22842,9053,8896,8673,8516,8293,8975,8595,111,2620,500,6110,10,1,22102155,1857,-11.72,2.65,12,0.41,-717.00,3175.00,15530,20231010,-45.91,6120,20230227,37.25,15530,-45.91,20231010,6120,37.25,20230227,15530,-45.91,20231010,6120,37.25,20230227,1.07,N,220100,500,110 억,,762391,N,N,16,N,00,N
20231113,090922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8720,-20,5,-0.23,48236210,5526,4.36,8740,8840,8600,11360,6120,8740,8727.35,3.45,0,1327,9053,8896,8673,8516,8293,8975,8595,111,2620,500,6110,10,1,22102155,1927,-12.16,2.75,12,0.03,-717.00,3175.00,15530,20231010,-43.85,6120,20230227,42.48,15530,-43.85,20231010,6120,42.48,20230227,15530,-43.85,20231010,6120,42.48,20230227,1.07,N,220100,500,110 억,,762391,N,N,16,N,00,N
20231110,160934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8740,-110,5,-1.24,1042616620,121286,89.68,8730,8830,8450,11500,6200,8850,8596.34,3.38,0,21953,9230,9040,8870,8680,8510,8955,8595,111,2650,500,6190,10,1,22102155,1932,-12.19,2.75,12,0.55,-717.00,3175.00,15530,20231010,-43.72,6120,20230227,42.81,15530,-43.72,20231010,6120,42.81,20230227,15530,-43.72,20231010,6120,42.81,20230227,1.08,N,220100,500,110 억,,746254,N,N,16,N,00,N
20231110,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8700,-150,5,-1.69,1003823520,116836,86.39,8730,8830,8450,11500,6200,8850,8591.73,3.38,0,23132,9230,9040,8870,8680,8510,8955,8595,111,2650,500,6190,10,1,22102155,1923,-12.13,2.74,12,0.53,-717.00,3175.00,15530,20231010,-43.98,6120,20230227,42.16,15530,-43.98,20231010,6120,42.16,20230227,15530,-43.98,20231010,6120,42.16,20230227,1.08,N,220100,500,110 억,,746254,N,N,7,N,00,N
20231110,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8640,-210,5,-2.37,922198520,107385,79.40,8730,8830,8450,11500,6200,8850,8587.78,3.38,0,18606,9230,9040,8870,8680,8510,8955,8595,111,2650,500,6190,10,1,22102155,1910,-12.05,2.72,12,0.49,-717.00,3175.00,15530,20231010,-44.37,6120,20230227,41.18,15530,-44.37,20231010,6120,41.18,20230227,15530,-44.37,20231010,6120,41.18,20230227,1.08,N,220100,500,110 억,,746254,N,N,7,N,00,N
20231110,130926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8610,-240,5,-2.71,820174260,95510,70.62,8730,8830,8450,11500,6200,8850,8587.31,3.38,0,10966,9230,9040,8870,8680,8510,8955,8595,111,2650,500,6190,10,1,22102155,1903,-12.01,2.71,12,0.43,-717.00,3175.00,15530,20231010,-44.56,6120,20230227,40.69,15530,-44.56,20231010,6120,40.69,20230227,15530,-44.56,20231010,6120,40.69,20230227,1.08,N,220100,500,110 억,,746254,N,N,7,N,00,N
20231110,120931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8580,-270,5,-3.05,681376430,79335,58.66,8730,8830,8450,11500,6200,8850,8588.60,3.38,0,5268,9230,9040,8870,8680,8510,8955,8595,111,2650,500,6190,10,1,22102155,1896,-11.97,2.70,12,0.36,-717.00,3175.00,15530,20231010,-44.75,6120,20230227,40.20,15530,-44.75,20231010,6120,40.20,20230227,15530,-44.75,20231010,6120,40.20,20230227,1.08,N,220100,500,110 억,,746254,N,N,7,N,00,N
20231110,110916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8760,-90,5,-1.02,514061920,59974,44.35,8730,8830,8450,11500,6200,8850,8571.41,3.38,0,3840,9230,9040,8870,8680,8510,8955,8595,111,2650,500,6190,10,1,22102155,1936,-12.22,2.76,12,0.27,-717.00,3175.00,15530,20231010,-43.59,6120,20230227,43.14,15530,-43.59,20231010,6120,43.14,20230227,15530,-43.59,20231010,6120,43.14,20230227,1.08,N,220100,500,110 억,,746254,N,N,7,N,00,N
20231110,100926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8550,-300,5,-3.39,374421050,43760,32.36,8730,8830,8450,11500,6200,8850,8556.24,3.38,0,-1906,9230,9040,8870,8680,8510,8955,8595,111,2650,500,6190,10,1,22102155,1890,-11.92,2.69,12,0.20,-717.00,3175.00,15530,20231010,-44.95,6120,20230227,39.71,15530,-44.95,20231010,6120,39.71,20230227,15530,-44.95,20231010,6120,39.71,20230227,1.08,N,220100,500,110 억,,746254,N,N,7,N,00,N
20231110,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8630,-220,5,-2.49,41648410,4766,3.52,8730,8830,8630,11500,6200,8850,8738.65,3.38,0,-1139,9230,9040,8870,8680,8510,8955,8595,111,2650,500,6190,10,1,22102155,1907,-12.04,2.72,12,0.02,-717.00,3175.00,15530,20231010,-44.43,6120,20230227,41.01,15530,-44.43,20231010,6120,41.01,20230227,15530,-44.43,20231010,6120,41.01,20230227,1.08,N,220100,500,110 억,,746254,N,N,7,N,00,N
20231109,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,-100,5,-1.12,1189870650,134840,88.75,8960,9060,8700,11630,6270,8950,8824.28,3.42,0,-12077,9416,9182,8976,8742,8536,9300,8860,111,2680,500,6260,10,1,22102155,1956,-12.34,2.79,12,0.61,-717.00,3175.00,15530,20231010,-43.01,6120,20230227,44.61,15530,-43.01,20231010,6120,44.61,20230227,15530,-43.01,20231010,6120,44.61,20230227,1.06,N,220100,500,110 억,,756397,N,N,7,N,00,N
20231109,150902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8760,-190,5,-2.12,1151381650,130480,85.88,8960,9060,8700,11630,6270,8950,8824.20,3.42,0,-11213,9416,9182,8976,8742,8536,9300,8860,111,2680,500,6260,10,1,22102155,1936,-12.22,2.76,12,0.59,-717.00,3175.00,15530,20231010,-43.59,6120,20230227,43.14,15530,-43.59,20231010,6120,43.14,20230227,15530,-43.59,20231010,6120,43.14,20230227,1.06,N,220100,500,110 억,,756397,N,N,204,N,00,N
20231109,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8710,-240,5,-2.68,973916030,110336,72.62,8960,9060,8700,11630,6270,8950,8826.82,3.42,0,-14651,9416,9182,8976,8742,8536,9300,8860,111,2680,500,6260,10,1,22102155,1925,-12.15,2.74,12,0.50,-717.00,3175.00,15530,20231010,-43.92,6120,20230227,42.32,15530,-43.92,20231010,6120,42.32,20230227,15530,-43.92,20231010,6120,42.32,20230227,1.06,N,220100,500,110 억,,756397,N,N,204,N,00,N
20231109,130903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,-160,5,-1.79,573522660,65090,42.84,8960,8990,8700,11630,6270,8950,8811.23,3.42,0,-11440,9416,9182,8976,8742,8536,9300,8860,111,2680,500,6260,10,1,22102155,1943,-12.26,2.77,12,0.29,-717.00,3175.00,15530,20231010,-43.40,6120,20230227,43.63,15530,-43.40,20231010,6120,43.63,20230227,15530,-43.40,20231010,6120,43.63,20230227,1.06,N,220100,500,110 억,,756397,N,N,204,N,00,N
20231109,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8790,-160,5,-1.79,417165780,47343,31.16,8960,8990,8700,11630,6270,8950,8811.56,3.42,0,-8665,9416,9182,8976,8742,8536,9300,8860,111,2680,500,6260,10,1,22102155,1943,-12.26,2.77,12,0.21,-717.00,3175.00,15530,20231010,-43.40,6120,20230227,43.63,15530,-43.40,20231010,6120,43.63,20230227,15530,-43.40,20231010,6120,43.63,20230227,1.06,N,220100,500,110 억,,756397,N,N,204,N,00,N
20231109,110903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8850,-100,5,-1.12,355481050,40348,26.56,8960,8990,8700,11630,6270,8950,8810.38,3.42,0,-9007,9416,9182,8976,8742,8536,9300,8860,111,2680,500,6260,10,1,22102155,1956,-12.34,2.79,12,0.18,-717.00,3175.00,15530,20231010,-43.01,6120,20230227,44.61,15530,-43.01,20231010,6120,44.61,20230227,15530,-43.01,20231010,6120,44.61,20230227,1.06,N,220100,500,110 억,,756397,N,N,204,N,00,N
20231109,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-150,5,-1.68,245386570,27936,18.39,8960,8990,8700,11630,6270,8950,8783.88,3.42,0,-10025,9416,9182,8976,8742,8536,9300,8860,111,2680,500,6260,10,1,22102155,1945,-12.27,2.77,12,0.13,-717.00,3175.00,15530,20231010,-43.34,6120,20230227,43.79,15530,-43.34,20231010,6120,43.79,20230227,15530,-43.34,20231010,6120,43.79,20230227,1.06,N,220100,500,110 억,,756397,N,N,204,N,00,N
20231109,090904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8800,-150,5,-1.68,46842930,5287,3.48,8960,8990,8800,11630,6270,8950,8860.02,3.42,0,-2312,9416,9182,8976,8742,8536,9300,8860,111,2680,500,6260,10,1,22102155,1945,-12.27,2.77,12,0.02,-717.00,3175.00,15530,20231010,-43.34,6120,20230227,43.79,15530,-43.34,20231010,6120,43.79,20230227,15530,-43.34,20231010,6120,43.79,20230227,1.06,N,220100,500,110 억,,756397,N,N,204,N,00,N
20231108,160856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8950,180,2,2.05,1364549080,151825,39.75,8830,9210,8770,11400,6140,8770,8987.72,3.30,0,25095,9523,9146,8803,8426,8083,8975,8255,111,2630,500,6130,10,1,22102155,1978,-12.48,2.82,12,0.69,-717.00,3175.00,15530,20231010,-42.37,6120,20230227,46.24,15530,-42.37,20231010,6120,46.24,20230227,15530,-42.37,20231010,6120,46.24,20230227,0.99,N,220100,500,110 억,,729044,N,N,204,N,00,N
20231108,150901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8820,50,2,0.57,1323072160,147177,38.54,8830,9210,8770,11400,6140,8770,8989.68,3.30,0,25514,9523,9146,8803,8426,8083,8975,8255,111,2630,500,6130,10,1,22102155,1949,-12.30,2.78,12,0.67,-717.00,3175.00,15530,20231010,-43.21,6120,20230227,44.12,15530,-43.21,20231010,6120,44.12,20230227,15530,-43.21,20231010,6120,44.12,20230227,0.99,N,220100,500,110 억,,729044,N,N,364,N,00,N
20231108,140855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8860,90,2,1.03,1228318140,136466,35.73,8830,9210,8770,11400,6140,8770,9000.93,3.30,0,27918,9523,9146,8803,8426,8083,8975,8255,111,2630,500,6130,10,1,22102155,1958,-12.36,2.79,12,0.62,-717.00,3175.00,15530,20231010,-42.95,6120,20230227,44.77,15530,-42.95,20231010,6120,44.77,20230227,15530,-42.95,20231010,6120,44.77,20230227,0.99,N,220100,500,110 억,,729044,N,N,364,N,00,N
20231108,130853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,100,2,1.14,1134904580,125898,32.96,8830,9210,8770,11400,6140,8770,9014.50,3.30,0,24162,9523,9146,8803,8426,8083,8975,8255,111,2630,500,6130,10,1,22102155,1960,-12.37,2.79,12,0.57,-717.00,3175.00,15530,20231010,-42.88,6120,20230227,44.93,15530,-42.88,20231010,6120,44.93,20230227,15530,-42.88,20231010,6120,44.93,20230227,0.99,N,220100,500,110 억,,729044,N,N,364,N,00,N
20231108,120849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8960,190,2,2.17,918364750,101500,26.58,8830,9210,8770,11400,6140,8770,9047.96,3.30,0,22317,9523,9146,8803,8426,8083,8975,8255,111,2630,500,6130,10,1,22102155,1980,-12.50,2.82,12,0.46,-717.00,3175.00,15530,20231010,-42.31,6120,20230227,46.41,15530,-42.31,20231010,6120,46.41,20230227,15530,-42.31,20231010,6120,46.41,20230227,0.99,N,220100,500,110 억,,729044,N,N,364,N,00,N
20231108,110857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9020,250,2,2.85,803860390,88765,23.24,8830,9210,8770,11400,6140,8770,9056.08,3.30,0,13332,9523,9146,8803,8426,8083,8975,8255,111,2630,500,6130,10,1,22102155,1994,-12.58,2.84,12,0.40,-717.00,3175.00,15530,20231010,-41.92,6120,20230227,47.39,15530,-41.92,20231010,6120,47.39,20230227,15530,-41.92,20231010,6120,47.39,20230227,0.99,N,220100,500,110 억,,729044,N,N,364,N,00,N
20231108,100856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8990,220,2,2.51,669883520,73834,19.33,8830,9210,8770,11400,6140,8770,9072.87,3.30,0,11784,9523,9146,8803,8426,8083,8975,8255,111,2630,500,6130,10,1,22102155,1987,-12.54,2.83,12,0.33,-717.00,3175.00,15530,20231010,-42.11,6120,20230227,46.90,15530,-42.11,20231010,6120,46.90,20230227,15530,-42.11,20231010,6120,46.90,20230227,0.99,N,220100,500,110 억,,729044,N,N,364,N,00,N
20231108,090852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9040,270,2,3.08,167973770,18784,4.92,8830,9070,8770,11400,6140,8770,8942.48,3.30,0,2999,9523,9146,8803,8426,8083,8975,8255,111,2630,500,6130,10,1,22102155,1998,-12.61,2.85,12,0.08,-717.00,3175.00,15530,20231010,-41.79,6120,20230227,47.71,15530,-41.79,20231010,6120,47.71,20230227,15530,-41.79,20231010,6120,47.71,20230227,0.99,N,220100,500,110 억,,729044,N,N,364,N,00,N
20231107,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8770,-330,5,-3.63,3333494630,380828,137.04,9120,9180,8460,11830,6370,9100,8753.28,3.15,0,41208,9560,9330,9170,8940,8780,9250,8860,111,2730,500,6370,10,1,22102155,1938,-12.23,2.76,12,1.72,-717.00,3175.00,15530,20231010,-43.53,6120,20230227,43.30,15530,-43.53,20231010,6120,43.30,20230227,15530,-43.53,20231010,6120,43.30,20230227,1.05,N,220100,500,110 억,,695387,N,N,364,N,00,N
20231107,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8740,-360,5,-3.96,3246110520,370877,133.45,9120,9180,8460,11830,6370,9100,8752.53,3.15,0,42238,9560,9330,9170,8940,8780,9250,8860,111,2730,500,6370,10,1,22102155,1932,-12.19,2.75,12,1.68,-717.00,3175.00,15530,20231010,-43.72,6120,20230227,42.81,15530,-43.72,20231010,6120,42.81,20230227,15530,-43.72,20231010,6120,42.81,20230227,1.05,N,220100,500,110 억,,695387,N,N,366,N,00,N
20231107,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8490,-610,5,-6.70,2836335280,323384,116.36,9120,9180,8460,11830,6370,9100,8770.80,3.15,0,39482,9560,9330,9170,8940,8780,9250,8860,111,2730,500,6370,10,1,22102155,1876,-11.84,2.67,12,1.46,-717.00,3175.00,15530,20231010,-45.33,6120,20230227,38.73,15530,-45.33,20231010,6120,38.73,20230227,15530,-45.33,20231010,6120,38.73,20230227,1.05,N,220100,500,110 억,,695387,N,N,366,N,00,N
20231107,130858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8690,-410,5,-4.51,2180724000,246605,88.74,9120,9180,8640,11830,6370,9100,8842.98,3.15,0,19616,9560,9330,9170,8940,8780,9250,8860,111,2730,500,6370,10,1,22102155,1921,-12.12,2.74,12,1.12,-717.00,3175.00,15530,20231010,-44.04,6120,20230227,41.99,15530,-44.04,20231010,6120,41.99,20230227,15530,-44.04,20231010,6120,41.99,20230227,1.05,N,220100,500,110 억,,695387,N,N,366,N,00,N
20231107,120853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8700,-400,5,-4.40,1739699240,195850,70.47,9120,9180,8640,11830,6370,9100,8882.81,3.15,0,-7215,9560,9330,9170,8940,8780,9250,8860,111,2730,500,6370,10,1,22102155,1923,-12.13,2.74,12,0.89,-717.00,3175.00,15530,20231010,-43.98,6120,20230227,42.16,15530,-43.98,20231010,6120,42.16,20230227,15530,-43.98,20231010,6120,42.16,20230227,1.05,N,220100,500,110 억,,695387,N,N,366,N,00,N
20231107,110853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8750,-350,5,-3.85,1378116110,154254,55.51,9120,9180,8750,11830,6370,9100,8934.07,3.15,0,-8249,9560,9330,9170,8940,8780,9250,8860,111,2730,500,6370,10,1,22102155,1934,-12.20,2.76,12,0.70,-717.00,3175.00,15530,20231010,-43.66,6120,20230227,42.97,15530,-43.66,20231010,6120,42.97,20230227,15530,-43.66,20231010,6120,42.97,20230227,1.05,N,220100,500,110 억,,695387,N,N,366,N,00,N
20231107,100905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8870,-230,5,-2.53,1001224560,111531,40.13,9120,9180,8840,11830,6370,9100,8977.10,3.15,0,-2046,9560,9330,9170,8940,8780,9250,8860,111,2730,500,6370,10,1,22102155,1960,-12.37,2.79,12,0.50,-717.00,3175.00,15530,20231010,-42.88,6120,20230227,44.93,15530,-42.88,20231010,6120,44.93,20230227,15530,-42.88,20231010,6120,44.93,20230227,1.05,N,220100,500,110 억,,695387,N,N,366,N,00,N
20231107,090842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9140,40,2,0.44,121873690,13475,4.85,9120,9160,8910,11830,6370,9100,9044.43,3.15,0,-4240,9560,9330,9170,8940,8780,9250,8860,111,2730,500,6370,10,1,22102155,2020,-12.75,2.88,12,0.06,-717.00,3175.00,15530,20231010,-41.15,6120,20230227,49.35,15530,-41.15,20231010,6120,49.35,20230227,15530,-41.15,20231010,6120,49.35,20230227,1.05,N,220100,500,110 억,,695387,N,N,366,N,00,N
20231106,160834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,-160,5,-1.73,2524813440,276293,146.01,9400,9400,9010,12030,6490,9260,9138.19,3.18,0,-2096,9646,9452,9166,8972,8686,9550,9070,111,2770,500,6480,10,1,22102155,2011,-12.69,2.87,12,1.25,-717.00,3175.00,15530,20231010,-41.40,6120,20230227,48.69,15530,-41.40,20231010,6120,48.69,20230227,15530,-41.40,20231010,6120,48.69,20230227,1.06,N,220100,500,110 억,,701830,N,N,303,N,00,N
20231106,150839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9060,-200,5,-2.16,2437373300,266673,140.93,9400,9400,9010,12030,6490,9260,9139.93,3.18,0,-160,9646,9452,9166,8972,8686,9550,9070,111,2770,500,6480,10,1,22102155,2002,-12.64,2.85,12,1.21,-717.00,3175.00,15530,20231010,-41.66,6120,20230227,48.04,15530,-41.66,20231010,6120,48.04,20230227,15530,-41.66,20231010,6120,48.04,20230227,1.06,N,220100,500,110 억,,701830,N,N,421,N,00,N
20231106,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9080,-180,5,-1.94,1834857000,200122,105.76,9400,9400,9060,12030,6490,9260,9168.69,3.18,0,-8423,9646,9452,9166,8972,8686,9550,9070,111,2770,500,6480,10,1,22102155,2007,-12.66,2.86,12,0.91,-717.00,3175.00,15530,20231010,-41.53,6120,20230227,48.37,15530,-41.53,20231010,6120,48.37,20230227,15530,-41.53,20231010,6120,48.37,20230227,1.06,N,220100,500,110 억,,701830,N,N,421,N,00,N
20231106,130843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9220,-40,5,-0.43,1365547940,148730,78.60,9400,9400,9080,12030,6490,9260,9181.39,3.18,0,190,9646,9452,9166,8972,8686,9550,9070,111,2770,500,6480,10,1,22102155,2038,-12.86,2.90,12,0.67,-717.00,3175.00,15530,20231010,-40.63,6120,20230227,50.65,15530,-40.63,20231010,6120,50.65,20230227,15530,-40.63,20231010,6120,50.65,20230227,1.06,N,220100,500,110 억,,701830,N,N,421,N,00,N
20231106,120840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9090,-170,5,-1.84,1094161930,119069,62.93,9400,9400,9080,12030,6490,9260,9189.31,3.18,0,2325,9646,9452,9166,8972,8686,9550,9070,111,2770,500,6480,10,1,22102155,2009,-12.68,2.86,12,0.54,-717.00,3175.00,15530,20231010,-41.47,6120,20230227,48.53,15530,-41.47,20231010,6120,48.53,20230227,15530,-41.47,20231010,6120,48.53,20230227,1.06,N,220100,500,110 억,,701830,N,N,421,N,00,N
20231106,110839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9160,-100,5,-1.08,748535090,81150,42.89,9400,9400,9080,12030,6490,9260,9224.09,3.18,0,-1545,9646,9452,9166,8972,8686,9550,9070,111,2770,500,6480,10,1,22102155,2025,-12.78,2.89,12,0.37,-717.00,3175.00,15530,20231010,-41.02,6120,20230227,49.67,15530,-41.02,20231010,6120,49.67,20230227,15530,-41.02,20231010,6120,49.67,20230227,1.06,N,220100,500,110 억,,701830,N,N,421,N,00,N
20231106,100814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9210,-50,5,-0.54,462236770,49978,26.41,9400,9400,9080,12030,6490,9260,9248.80,3.18,0,-5037,9646,9452,9166,8972,8686,9550,9070,111,2770,500,6480,10,1,22102155,2036,-12.85,2.90,12,0.23,-717.00,3175.00,15530,20231010,-40.70,6120,20230227,50.49,15530,-40.70,20231010,6120,50.49,20230227,15530,-40.70,20231010,6120,50.49,20230227,1.06,N,220100,500,110 억,,701830,N,N,421,N,00,N
20231106,090838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9280,20,2,0.22,117082600,12598,6.66,9400,9400,9170,12030,6490,9260,9293.75,3.18,0,-5679,9646,9452,9166,8972,8686,9550,9070,111,2770,500,6480,10,1,22102155,2051,-12.94,2.92,12,0.06,-717.00,3175.00,15530,20231010,-40.24,6120,20230227,51.63,15530,-40.24,20231010,6120,51.63,20230227,15530,-40.24,20231010,6120,51.63,20230227,1.06,N,220100,500,110 억,,701830,N,N,421,N,00,N
20231103,160828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9260,190,2,2.09,1728756650,188952,87.07,9100,9360,8880,11790,6350,9070,9149.22,3.36,0,-37773,9583,9326,9013,8756,8443,9455,8885,111,2720,500,6340,10,1,22102155,2047,-12.91,2.92,12,0.85,-717.00,3175.00,15530,20231010,-40.37,6120,20230227,51.31,15530,-40.37,20231010,6120,51.31,20230227,15530,-40.37,20231010,6120,51.31,20230227,1.04,N,220100,500,110 억,,742169,N,N,421,N,00,N
20231103,150824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9210,140,2,1.54,1621468930,177334,81.71,9100,9360,8880,11790,6350,9070,9143.64,3.36,0,-34425,9583,9326,9013,8756,8443,9455,8885,111,2720,500,6340,10,1,22102155,2036,-12.85,2.90,12,0.80,-717.00,3175.00,15530,20231010,-40.70,6120,20230227,50.49,15530,-40.70,20231010,6120,50.49,20230227,15530,-40.70,20231010,6120,50.49,20230227,1.04,N,220100,500,110 억,,742169,N,N,536,N,00,N
20231103,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,230,2,2.54,1380384870,151206,69.67,9100,9360,8880,11790,6350,9070,9129.21,3.36,0,-25815,9583,9326,9013,8756,8443,9455,8885,111,2720,500,6340,10,1,22102155,2056,-12.97,2.93,12,0.68,-717.00,3175.00,15530,20231010,-40.12,6120,20230227,51.96,15530,-40.12,20231010,6120,51.96,20230227,15530,-40.12,20231010,6120,51.96,20230227,1.04,N,220100,500,110 억,,742169,N,N,536,N,00,N
20231103,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9250,180,2,1.98,1162754410,127767,58.87,9100,9360,8880,11790,6350,9070,9100.61,3.36,0,-14913,9583,9326,9013,8756,8443,9455,8885,111,2720,500,6340,10,1,22102155,2044,-12.90,2.91,12,0.58,-717.00,3175.00,15530,20231010,-40.44,6120,20230227,51.14,15530,-40.44,20231010,6120,51.14,20230227,15530,-40.44,20231010,6120,51.14,20230227,1.04,N,220100,500,110 억,,742169,N,N,536,N,00,N
20231103,120823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9300,230,2,2.54,961908780,106125,48.90,9100,9360,8880,11790,6350,9070,9063.92,3.36,0,-8453,9583,9326,9013,8756,8443,9455,8885,111,2720,500,6340,10,1,22102155,2056,-12.97,2.93,12,0.48,-717.00,3175.00,15530,20231010,-40.12,6120,20230227,51.96,15530,-40.12,20231010,6120,51.96,20230227,15530,-40.12,20231010,6120,51.96,20230227,1.04,N,220100,500,110 억,,742169,N,N,536,N,00,N
20231103,110832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,30,2,0.33,764221610,84709,39.03,9100,9180,8880,11790,6350,9070,9021.66,3.36,0,-4170,9583,9326,9013,8756,8443,9455,8885,111,2720,500,6340,10,1,22102155,2011,-12.69,2.87,12,0.38,-717.00,3175.00,15530,20231010,-41.40,6120,20230227,48.69,15530,-41.40,20231010,6120,48.69,20230227,15530,-41.40,20231010,6120,48.69,20230227,1.04,N,220100,500,110 억,,742169,N,N,536,N,00,N
20231103,100814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9050,-20,5,-0.22,517250480,57542,26.51,9100,9180,8880,11790,6350,9070,8988.93,3.36,0,-9940,9583,9326,9013,8756,8443,9455,8885,111,2720,500,6340,10,1,22102155,2000,-12.62,2.85,12,0.26,-717.00,3175.00,15530,20231010,-41.73,6120,20230227,47.88,15530,-41.73,20231010,6120,47.88,20230227,15530,-41.73,20231010,6120,47.88,20230227,1.04,N,220100,500,110 억,,742169,N,N,536,N,00,N
20231103,090819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8990,-80,5,-0.88,122557210,13506,6.22,9100,9180,8950,11790,6350,9070,9074.32,3.36,0,-7164,9583,9326,9013,8756,8443,9455,8885,111,2720,500,6340,10,1,22102155,1987,-12.54,2.83,12,0.06,-717.00,3175.00,15530,20231010,-42.11,6120,20230227,46.90,15530,-42.11,20231010,6120,46.90,20230227,15530,-42.11,20231010,6120,46.90,20230227,1.04,N,220100,500,110 억,,742169,N,N,536,N,00,N
20231102,160820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9070,470,2,5.47,1950195370,215816,146.63,8750,9270,8700,11180,6020,8600,9038.00,3.26,0,28340,9193,8896,8623,8326,8053,9045,8475,111,2580,500,6020,10,1,22102155,2005,-12.65,2.86,12,0.98,-717.00,3175.00,15530,20231010,-41.60,6120,20230227,48.20,15530,-41.60,20231010,6120,48.20,20230227,15530,-41.60,20231010,6120,48.20,20230227,1.07,N,220100,500,110 억,,720378,N,N,536,N,00,N
20231102,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9100,500,2,5.81,1900283650,210315,142.89,8750,9270,8700,11180,6020,8600,9037.13,3.26,0,27857,9193,8896,8623,8326,8053,9045,8475,111,2580,500,6020,10,1,22102155,2011,-12.69,2.87,12,0.95,-717.00,3175.00,15530,20231010,-41.40,6120,20230227,48.69,15530,-41.40,20231010,6120,48.69,20230227,15530,-41.40,20231010,6120,48.69,20230227,1.07,N,220100,500,110 억,,720378,N,N,54,N,00,N
20231102,140814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9080,480,2,5.58,1731337130,191705,130.25,8750,9270,8700,11180,6020,8600,9033.12,3.26,0,26730,9193,8896,8623,8326,8053,9045,8475,111,2580,500,6020,10,1,22102155,2007,-12.66,2.86,12,0.87,-717.00,3175.00,15530,20231010,-41.53,6120,20230227,48.37,15530,-41.53,20231010,6120,48.37,20230227,15530,-41.53,20231010,6120,48.37,20230227,1.07,N,220100,500,110 억,,720378,N,N,54,N,00,N
20231102,130819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9110,510,2,5.93,1607672070,178092,121.00,8750,9270,8700,11180,6020,8600,9029.19,3.26,0,26818,9193,8896,8623,8326,8053,9045,8475,111,2580,500,6020,10,1,22102155,2014,-12.71,2.87,12,0.81,-717.00,3175.00,15530,20231010,-41.34,6120,20230227,48.86,15530,-41.34,20231010,6120,48.86,20230227,15530,-41.34,20231010,6120,48.86,20230227,1.07,N,220100,500,110 억,,720378,N,N,54,N,00,N
20231102,120816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9220,620,2,7.21,1397031310,155095,105.37,8750,9220,8700,11180,6020,8600,9009.77,3.26,0,29060,9193,8896,8623,8326,8053,9045,8475,111,2580,500,6020,10,1,22102155,2038,-12.86,2.90,12,0.70,-717.00,3175.00,15530,20231010,-40.63,6120,20230227,50.65,15530,-40.63,20231010,6120,50.65,20230227,15530,-40.63,20231010,6120,50.65,20230227,1.07,N,220100,500,110 억,,720378,N,N,54,N,00,N
20231102,110814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9150,550,2,6.40,1168531770,130203,88.46,8750,9200,8700,11180,6020,8600,8977.08,3.26,0,27362,9193,8896,8623,8326,8053,9045,8475,111,2580,500,6020,10,1,22102155,2022,-12.76,2.88,12,0.59,-717.00,3175.00,15530,20231010,-41.08,6120,20230227,49.51,15530,-41.08,20231010,6120,49.51,20230227,15530,-41.08,20231010,6120,49.51,20230227,1.07,N,220100,500,110 억,,720378,N,N,54,N,00,N
20231102,100816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9050,450,2,5.23,718912960,80958,55.00,8750,9100,8700,11180,6020,8600,8882.96,3.26,0,16141,9193,8896,8623,8326,8053,9045,8475,111,2580,500,6020,10,1,22102155,2000,-12.62,2.85,12,0.37,-717.00,3175.00,15530,20231010,-41.73,6120,20230227,47.88,15530,-41.73,20231010,6120,47.88,20230227,15530,-41.73,20231010,6120,47.88,20230227,1.07,N,220100,500,110 억,,720378,N,N,54,N,00,N
20231102,090821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8810,210,2,2.44,95872520,10967,7.45,8750,8810,8700,11180,6020,8600,8753.47,3.26,0,1369,9193,8896,8623,8326,8053,9045,8475,111,2580,500,6020,10,1,22102155,1947,-12.29,2.77,12,0.05,-717.00,3175.00,15530,20231010,-43.27,6120,20230227,43.95,15530,-43.27,20231010,6120,43.95,20230227,15530,-43.27,20231010,6120,43.95,20230227,1.07,N,220100,500,110 억,,720378,N,N,54,N,00,N
20231101,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8600,200,2,2.38,1270871080,146316,50.41,8520,8920,8350,10920,5880,8400,8685.80,3.30,0,-9170,9153,8776,8513,8136,7873,8645,8005,111,2520,500,5880,10,1,22102155,1901,-11.99,2.71,12,0.66,-717.00,3175.00,15530,20231010,-44.62,6120,20230227,40.52,15530,-44.62,20231010,6120,40.52,20230227,15530,-44.62,20231010,6120,40.52,20230227,1.06,N,220100,500,110 억,,729529,N,N,54,N,00,N
20231101,150813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8630,230,2,2.74,1199281590,137980,47.54,8520,8920,8350,10920,5880,8400,8691.71,3.30,0,-10836,9153,8776,8513,8136,7873,8645,8005,111,2520,500,5880,10,1,22102155,1907,-12.04,2.72,12,0.62,-717.00,3175.00,15530,20231010,-44.43,6120,20230227,41.01,15530,-44.43,20231010,6120,41.01,20230227,15530,-44.43,20231010,6120,41.01,20230227,1.06,N,220100,500,110 억,,729529,N,N,6,N,00,N
20231101,140807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8590,190,2,2.26,1099841840,126436,43.56,8520,8920,8350,10920,5880,8400,8698.80,3.30,0,-13541,9153,8776,8513,8136,7873,8645,8005,111,2520,500,5880,10,1,22102155,1899,-11.98,2.71,12,0.57,-717.00,3175.00,15530,20231010,-44.69,6120,20230227,40.36,15530,-44.69,20231010,6120,40.36,20230227,15530,-44.69,20231010,6120,40.36,20230227,1.06,N,220100,500,110 억,,729529,N,N,6,N,00,N
20231101,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8660,260,2,3.10,966988210,111040,38.25,8520,8920,8350,10920,5880,8400,8708.47,3.30,0,-8521,9153,8776,8513,8136,7873,8645,8005,111,2520,500,5880,10,1,22102155,1914,-12.08,2.73,12,0.50,-717.00,3175.00,15530,20231010,-44.24,6120,20230227,41.50,15530,-44.24,20231010,6120,41.50,20230227,15530,-44.24,20231010,6120,41.50,20230227,1.06,N,220100,500,110 억,,729529,N,N,6,N,00,N
20231101,120831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8650,250,2,2.98,918864750,105483,36.34,8520,8920,8350,10920,5880,8400,8711.02,3.30,0,-6143,9153,8776,8513,8136,7873,8645,8005,111,2520,500,5880,10,1,22102155,1912,-12.06,2.72,12,0.48,-717.00,3175.00,15530,20231010,-44.30,6120,20230227,41.34,15530,-44.30,20231010,6120,41.34,20230227,15530,-44.30,20231010,6120,41.34,20230227,1.06,N,220100,500,110 억,,729529,N,N,6,N,00,N
20231101,110838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8680,280,2,3.33,857089540,98347,33.88,8520,8920,8350,10920,5880,8400,8714.95,3.30,0,-2521,9153,8776,8513,8136,7873,8645,8005,111,2520,500,5880,10,1,22102155,1918,-12.11,2.73,12,0.44,-717.00,3175.00,15530,20231010,-44.11,6120,20230227,41.83,15530,-44.11,20231010,6120,41.83,20230227,15530,-44.11,20231010,6120,41.83,20230227,1.06,N,220100,500,110 억,,729529,N,N,6,N,00,N
20231101,100827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8910,510,2,6.07,636633420,73186,25.21,8520,8920,8350,10920,5880,8400,8698.84,3.30,0,7635,9153,8776,8513,8136,7873,8645,8005,111,2520,500,5880,10,1,22102155,1969,-12.43,2.81,12,0.33,-717.00,3175.00,15530,20231010,-42.63,6120,20230227,45.59,15530,-42.63,20231010,6120,45.59,20230227,15530,-42.63,20231010,6120,45.59,20230227,1.06,N,220100,500,110 억,,729529,N,N,6,N,00,N
20231101,090827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8500,100,2,1.19,82974420,9738,3.35,8520,8620,8350,10920,5880,8400,8520.68,3.30,0,-3139,9153,8776,8513,8136,7873,8645,8005,111,2520,500,5880,10,1,22102155,1879,-11.85,2.68,12,0.04,-717.00,3175.00,15530,20231010,-45.27,6120,20230227,38.89,15530,-45.27,20231010,6120,38.89,20230227,15530,-45.27,20231010,6120,38.89,20230227,1.06,N,220100,500,110 억,,729529,N,N,6,N,00,N