KissMeData/099430/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
20231130,160807,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6380,60,2,0.95,1170383680,183155,57.26,6340,6450,6320,8210,4430,6320,6390.49,1.64,0,6171,6500,6410,6340,6250,6180,6375,6215,290,1890,500,4670,10,1,57930864,3696,18.28,3.42,12,0.32,349.00,1866.00,9090,20230816,-29.81,6070,20230515,5.11,9090,-29.81,20230816,6070,5.11,20230515,9090,-29.81,20230816,6070,5.11,20230515,6.91,N,099430,500,289 억,,949221,N,N,2582,N,00,N
20231130,150809,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,80,2,1.27,1016296480,159027,49.72,6340,6450,6320,8210,4430,6320,6390.72,1.64,0,2131,6500,6410,6340,6250,6180,6375,6215,290,1890,500,4670,10,1,57930864,3708,18.34,3.43,12,0.27,349.00,1866.00,9090,20230816,-29.59,6070,20230515,5.44,9090,-29.59,20230816,6070,5.44,20230515,9090,-29.59,20230816,6070,5.44,20230515,6.91,N,099430,500,289 억,,949221,N,N,178,N,00,N
20231130,140804,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,100,2,1.58,885231030,138548,43.32,6340,6450,6320,8210,4430,6320,6389.35,1.64,0,3338,6500,6410,6340,6250,6180,6375,6215,290,1890,500,4670,10,1,57930864,3719,18.40,3.44,12,0.24,349.00,1866.00,9090,20230816,-29.37,6070,20230515,5.77,9090,-29.37,20230816,6070,5.77,20230515,9090,-29.37,20230816,6070,5.77,20230515,6.91,N,099430,500,289 억,,949221,N,N,178,N,00,N
20231130,130801,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6380,60,2,0.95,716644610,112280,35.10,6340,6450,6320,8210,4430,6320,6382.66,1.64,0,7340,6500,6410,6340,6250,6180,6375,6215,290,1890,500,4670,10,1,57930864,3696,18.28,3.42,12,0.19,349.00,1866.00,9090,20230816,-29.81,6070,20230515,5.11,9090,-29.81,20230816,6070,5.11,20230515,9090,-29.81,20230816,6070,5.11,20230515,6.91,N,099430,500,289 억,,949221,N,N,178,N,00,N
20231130,120814,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,90,2,1.42,620514060,97238,30.40,6340,6450,6320,8210,4430,6320,6381.39,1.64,0,8029,6500,6410,6340,6250,6180,6375,6215,290,1890,500,4670,10,1,57930864,3713,18.37,3.44,12,0.17,349.00,1866.00,9090,20230816,-29.48,6070,20230515,5.60,9090,-29.48,20230816,6070,5.60,20230515,9090,-29.48,20230816,6070,5.60,20230515,6.91,N,099430,500,289 억,,949221,N,N,178,N,00,N
20231130,110809,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,120,2,1.90,487599250,76541,23.93,6340,6440,6320,8210,4430,6320,6370.43,1.64,0,14246,6500,6410,6340,6250,6180,6375,6215,290,1890,500,4670,10,1,57930864,3731,18.45,3.45,12,0.13,349.00,1866.00,9090,20230816,-29.15,6070,20230515,6.10,9090,-29.15,20230816,6070,6.10,20230515,9090,-29.15,20230816,6070,6.10,20230515,6.91,N,099430,500,289 억,,949221,N,N,178,N,00,N
20231130,100803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6380,60,2,0.95,324415090,51034,15.96,6340,6400,6320,8210,4430,6320,6356.84,1.64,0,16677,6500,6410,6340,6250,6180,6375,6215,290,1890,500,4670,10,1,57930864,3696,18.28,3.42,12,0.09,349.00,1866.00,9090,20230816,-29.81,6070,20230515,5.11,9090,-29.81,20230816,6070,5.11,20230515,9090,-29.81,20230816,6070,5.11,20230515,6.91,N,099430,500,289 억,,949221,N,N,178,N,00,N
20231130,090804,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6370,50,2,0.79,128320380,20240,6.33,6340,6400,6320,8210,4430,6320,6339.94,1.64,0,16720,6500,6410,6340,6250,6180,6375,6215,290,1890,500,4670,10,1,57930864,3690,18.25,3.41,12,0.03,349.00,1866.00,9090,20230816,-29.92,6070,20230515,4.94,9090,-29.92,20230816,6070,4.94,20230515,9090,-29.92,20230816,6070,4.94,20230515,6.91,N,099430,500,289 억,,949221,N,N,178,N,00,N
20231129,160800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6320,-70,5,-1.10,2020887720,319035,126.73,6420,6430,6270,8300,4480,6390,6334.39,1.75,0,-65131,6523,6456,6403,6336,6283,6430,6310,290,1910,500,4720,10,1,57930864,3661,18.11,3.39,12,0.55,349.00,1866.00,9090,20230816,-30.47,6070,20230515,4.12,9090,-30.47,20230816,6070,4.12,20230515,9090,-30.47,20230816,6070,4.12,20230515,6.87,N,099430,500,289 억,,1014594,N,N,178,N,00,N
20231129,150807,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6290,-100,5,-1.56,1872217790,295490,117.38,6420,6430,6270,8300,4480,6390,6335.98,1.75,0,-60366,6523,6456,6403,6336,6283,6430,6310,290,1910,500,4720,10,1,57930864,3644,18.02,3.37,12,0.51,349.00,1866.00,9090,20230816,-30.80,6070,20230515,3.62,9090,-30.80,20230816,6070,3.62,20230515,9090,-30.80,20230816,6070,3.62,20230515,6.87,N,099430,500,289 억,,1014594,N,N,18,N,00,N
20231129,140802,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6330,-60,5,-0.94,1046174750,164398,65.31,6420,6430,6330,8300,4480,6390,6363.67,1.75,0,-35619,6523,6456,6403,6336,6283,6430,6310,290,1910,500,4720,10,1,57930864,3667,18.14,3.39,12,0.28,349.00,1866.00,9090,20230816,-30.36,6070,20230515,4.28,9090,-30.36,20230816,6070,4.28,20230515,9090,-30.36,20230816,6070,4.28,20230515,6.87,N,099430,500,289 억,,1014594,N,N,18,N,00,N
20231129,130804,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6360,-30,5,-0.47,756316240,118735,47.17,6420,6430,6340,8300,4480,6390,6369.78,1.75,0,-26852,6523,6456,6403,6336,6283,6430,6310,290,1910,500,4720,10,1,57930864,3684,18.22,3.41,12,0.20,349.00,1866.00,9090,20230816,-30.03,6070,20230515,4.78,9090,-30.03,20230816,6070,4.78,20230515,9090,-30.03,20230816,6070,4.78,20230515,6.87,N,099430,500,289 억,,1014594,N,N,18,N,00,N
20231129,120805,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6370,-20,5,-0.31,562361610,88203,35.04,6420,6430,6340,8300,4480,6390,6375.77,1.75,0,-18642,6523,6456,6403,6336,6283,6430,6310,290,1910,500,4720,10,1,57930864,3690,18.25,3.41,12,0.15,349.00,1866.00,9090,20230816,-29.92,6070,20230515,4.94,9090,-29.92,20230816,6070,4.94,20230515,9090,-29.92,20230816,6070,4.94,20230515,6.87,N,099430,500,289 억,,1014594,N,N,18,N,00,N
20231129,110804,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6370,-20,5,-0.31,393397340,61663,24.50,6420,6430,6340,8300,4480,6390,6379.80,1.75,0,-11684,6523,6456,6403,6336,6283,6430,6310,290,1910,500,4720,10,1,57930864,3690,18.25,3.41,12,0.11,349.00,1866.00,9090,20230816,-29.92,6070,20230515,4.94,9090,-29.92,20230816,6070,4.94,20230515,9090,-29.92,20230816,6070,4.94,20230515,6.87,N,099430,500,289 억,,1014594,N,N,18,N,00,N
20231129,100803,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6380,-10,5,-0.16,218401170,34225,13.60,6420,6430,6340,8300,4480,6390,6381.33,1.75,0,-7806,6523,6456,6403,6336,6283,6430,6310,290,1910,500,4720,10,1,57930864,3696,18.28,3.42,12,0.06,349.00,1866.00,9090,20230816,-29.81,6070,20230515,5.11,9090,-29.81,20230816,6070,5.11,20230515,9090,-29.81,20230816,6070,5.11,20230515,6.87,N,099430,500,289 억,,1014594,N,N,18,N,00,N
20231129,090759,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6390,0,3,0.00,35966850,5609,2.23,6420,6430,6390,8300,4480,6390,6412.35,1.75,0,-3423,6523,6456,6403,6336,6283,6430,6310,290,1910,500,4720,10,1,57930864,3702,18.31,3.42,12,0.01,349.00,1866.00,9090,20230816,-29.70,6070,20230515,5.27,9090,-29.70,20230816,6070,5.27,20230515,9090,-29.70,20230816,6070,5.27,20230515,6.87,N,099430,500,289 억,,1014594,N,N,18,N,00,N
20231128,160800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6390,-40,5,-0.62,1581950440,246782,61.43,6430,6470,6350,8350,4510,6430,6410.37,1.73,0,14790,6616,6522,6446,6352,6276,6485,6315,290,1920,500,4750,10,1,57930864,3702,18.31,3.42,12,0.43,349.00,1866.00,9090,20230816,-29.70,6070,20230515,5.27,9090,-29.70,20230816,6070,5.27,20230515,9090,-29.70,20230816,6070,5.27,20230515,6.87,N,099430,500,289 억,,999804,N,N,18,N,00,N
20231128,150710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6380,-50,5,-0.78,1425939720,222391,55.35,6430,6470,6350,8350,4510,6430,6411.86,1.73,0,15228,6616,6522,6446,6352,6276,6485,6315,290,1920,500,4750,10,1,57930864,3696,18.28,3.42,12,0.38,349.00,1866.00,9090,20230816,-29.81,6070,20230515,5.11,9090,-29.81,20230816,6070,5.11,20230515,9090,-29.81,20230816,6070,5.11,20230515,6.87,N,099430,500,289 억,,999804,N,N,1006,N,00,N
20231128,140800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6430,0,3,0.00,946571640,147333,36.67,6430,6470,6350,8350,4510,6430,6424.71,1.73,0,10216,6616,6522,6446,6352,6276,6485,6315,290,1920,500,4750,10,1,57930864,3725,18.42,3.45,12,0.25,349.00,1866.00,9090,20230816,-29.26,6070,20230515,5.93,9090,-29.26,20230816,6070,5.93,20230515,9090,-29.26,20230816,6070,5.93,20230515,6.87,N,099430,500,289 억,,999804,N,N,1006,N,00,N
20231128,130755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6430,0,3,0.00,885085600,137759,34.29,6430,6470,6350,8350,4510,6430,6424.88,1.73,0,10551,6616,6522,6446,6352,6276,6485,6315,290,1920,500,4750,10,1,57930864,3725,18.42,3.45,12,0.24,349.00,1866.00,9090,20230816,-29.26,6070,20230515,5.93,9090,-29.26,20230816,6070,5.93,20230515,9090,-29.26,20230816,6070,5.93,20230515,6.87,N,099430,500,289 억,,999804,N,N,1006,N,00,N
20231128,120800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6430,0,3,0.00,747466950,116400,28.97,6430,6470,6350,8350,4510,6430,6421.54,1.73,0,14264,6616,6522,6446,6352,6276,6485,6315,290,1920,500,4750,10,1,57930864,3725,18.42,3.45,12,0.20,349.00,1866.00,9090,20230816,-29.26,6070,20230515,5.93,9090,-29.26,20230816,6070,5.93,20230515,9090,-29.26,20230816,6070,5.93,20230515,6.87,N,099430,500,289 억,,999804,N,N,1006,N,00,N
20231128,110758,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,30,2,0.47,591601510,92165,22.94,6430,6470,6350,8350,4510,6430,6418.94,1.73,0,12393,6616,6522,6446,6352,6276,6485,6315,290,1920,500,4750,10,1,57930864,3742,18.51,3.46,12,0.16,349.00,1866.00,9090,20230816,-28.93,6070,20230515,6.43,9090,-28.93,20230816,6070,6.43,20230515,9090,-28.93,20230816,6070,6.43,20230515,6.87,N,099430,500,289 억,,999804,N,N,1006,N,00,N
20231128,100757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6430,0,3,0.00,417126830,65086,16.20,6430,6470,6350,8350,4510,6430,6408.86,1.73,0,9158,6616,6522,6446,6352,6276,6485,6315,290,1920,500,4750,10,1,57930864,3725,18.42,3.45,12,0.11,349.00,1866.00,9090,20230816,-29.26,6070,20230515,5.93,9090,-29.26,20230816,6070,5.93,20230515,9090,-29.26,20230816,6070,5.93,20230515,6.87,N,099430,500,289 억,,999804,N,N,1006,N,00,N
20231128,090756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,-10,5,-0.16,102673200,16056,4.00,6430,6430,6350,8350,4510,6430,6394.69,1.73,0,-1281,6616,6522,6446,6352,6276,6485,6315,290,1920,500,4750,10,1,57930864,3719,18.40,3.44,12,0.03,349.00,1866.00,9090,20230816,-29.37,6070,20230515,5.77,9090,-29.37,20230816,6070,5.77,20230515,9090,-29.37,20230816,6070,5.77,20230515,6.87,N,099430,500,289 억,,999804,N,N,1006,N,00,N
20231127,160754,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6430,-110,5,-1.68,2575279150,400722,130.91,6540,6540,6370,8500,4580,6540,6426.59,1.91,0,-106070,6660,6600,6530,6470,6400,6630,6500,290,1960,500,4830,10,1,57930864,3725,18.42,3.45,12,0.69,349.00,1866.00,9450,20221123,-31.96,6070,20230515,5.93,9090,-29.26,20230816,6070,5.93,20230515,9090,-29.26,20230816,6070,5.93,20230515,6.88,N,099430,500,289 억,,1105774,N,N,1006,N,00,N
20231127,150756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,-140,5,-2.14,2280879840,354817,115.91,6540,6540,6370,8500,4580,6540,6428.33,1.91,0,-99982,6660,6600,6530,6470,6400,6630,6500,290,1960,500,4830,10,1,57930864,3708,18.34,3.43,12,0.61,349.00,1866.00,9450,20221123,-32.28,6070,20230515,5.44,9090,-29.59,20230816,6070,5.44,20230515,9090,-29.59,20230816,6070,5.44,20230515,6.88,N,099430,500,289 억,,1105774,N,N,124,N,00,N
20231127,140801,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6370,-170,5,-2.60,2072582430,322261,105.28,6540,6540,6370,8500,4580,6540,6431.38,1.91,0,-89307,6660,6600,6530,6470,6400,6630,6500,290,1960,500,4830,10,1,57930864,3690,18.25,3.41,12,0.56,349.00,1866.00,9450,20221123,-32.59,6070,20230515,4.94,9090,-29.92,20230816,6070,4.94,20230515,9090,-29.92,20230816,6070,4.94,20230515,6.88,N,099430,500,289 억,,1105774,N,N,124,N,00,N
20231127,130758,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,-130,5,-1.99,1619041560,251301,82.10,6540,6540,6380,8500,4580,6540,6442.64,1.91,0,-71122,6660,6600,6530,6470,6400,6630,6500,290,1960,500,4830,10,1,57930864,3713,18.37,3.44,12,0.43,349.00,1866.00,9450,20221123,-32.17,6070,20230515,5.60,9090,-29.48,20230816,6070,5.60,20230515,9090,-29.48,20230816,6070,5.60,20230515,6.88,N,099430,500,289 억,,1105774,N,N,124,N,00,N
20231127,120801,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-80,5,-1.22,1131867250,175392,57.30,6540,6540,6420,8500,4580,6540,6453.36,1.91,0,-20063,6660,6600,6530,6470,6400,6630,6500,290,1960,500,4830,10,1,57930864,3742,18.51,3.46,12,0.30,349.00,1866.00,9450,20221123,-31.64,6070,20230515,6.43,9090,-28.93,20230816,6070,6.43,20230515,9090,-28.93,20230816,6070,6.43,20230515,6.88,N,099430,500,289 억,,1105774,N,N,124,N,00,N
20231127,110748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-80,5,-1.22,1063736880,164847,53.85,6540,6540,6420,8500,4580,6540,6452.87,1.91,0,-16005,6660,6600,6530,6470,6400,6630,6500,290,1960,500,4830,10,1,57930864,3742,18.51,3.46,12,0.28,349.00,1866.00,9450,20221123,-31.64,6070,20230515,6.43,9090,-28.93,20230816,6070,6.43,20230515,9090,-28.93,20230816,6070,6.43,20230515,6.88,N,099430,500,289 억,,1105774,N,N,124,N,00,N
20231127,100747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-80,5,-1.22,662781620,102641,33.53,6540,6540,6420,8500,4580,6540,6457.28,1.91,0,912,6660,6600,6530,6470,6400,6630,6500,290,1960,500,4830,10,1,57930864,3742,18.51,3.46,12,0.18,349.00,1866.00,9450,20221123,-31.64,6070,20230515,6.43,9090,-28.93,20230816,6070,6.43,20230515,9090,-28.93,20230816,6070,6.43,20230515,6.88,N,099430,500,289 억,,1105774,N,N,124,N,00,N
20231127,090751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,0,3,0.00,38246930,5863,1.92,6540,6540,6500,8500,4580,6540,6523.44,1.91,0,1038,6660,6600,6530,6470,6400,6630,6500,290,1960,500,4830,10,1,57930864,3789,18.74,3.50,12,0.01,349.00,1866.00,9450,20221123,-30.79,6070,20230515,7.74,9090,-28.05,20230816,6070,7.74,20230515,9090,-28.05,20230816,6070,7.74,20230515,6.88,N,099430,500,289 억,,1105774,N,N,124,N,00,N
20231124,160743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-30,5,-0.46,1991110790,306011,120.15,6520,6590,6460,8540,4600,6570,6506.53,1.91,0,-35008,6703,6636,6543,6476,6383,6670,6510,290,1970,500,4860,10,1,57930864,3789,18.74,3.50,12,0.53,349.00,1866.00,9450,20221123,-30.79,6070,20230515,7.74,9090,-28.05,20230816,6070,7.74,20230515,9090,-28.05,20230816,6070,7.74,20230515,6.87,N,099430,500,289 억,,1104469,N,N,124,N,00,N
20231124,150752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,-60,5,-0.91,1831819450,281631,110.58,6520,6590,6460,8540,4600,6570,6504.32,1.91,0,-43574,6703,6636,6543,6476,6383,6670,6510,290,1970,500,4860,10,1,57930864,3771,18.65,3.49,12,0.49,349.00,1866.00,9450,20221123,-31.11,6070,20230515,7.25,9090,-28.38,20230816,6070,7.25,20230515,9090,-28.38,20230816,6070,7.25,20230515,6.87,N,099430,500,289 억,,1104469,N,N,595,N,00,N
20231124,140753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-80,5,-1.22,1587509640,244016,95.81,6520,6590,6460,8540,4600,6570,6505.76,1.91,0,-43669,6703,6636,6543,6476,6383,6670,6510,290,1970,500,4860,10,1,57930864,3760,18.60,3.48,12,0.42,349.00,1866.00,9450,20221123,-31.32,6070,20230515,6.92,9090,-28.60,20230816,6070,6.92,20230515,9090,-28.60,20230816,6070,6.92,20230515,6.87,N,099430,500,289 억,,1104469,N,N,595,N,00,N
20231124,130749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6480,-90,5,-1.37,1429355300,219625,86.23,6520,6590,6460,8540,4600,6570,6508.16,1.91,0,-35628,6703,6636,6543,6476,6383,6670,6510,290,1970,500,4860,10,1,57930864,3754,18.57,3.47,12,0.38,349.00,1866.00,9450,20221123,-31.43,6070,20230515,6.75,9090,-28.71,20230816,6070,6.75,20230515,9090,-28.71,20230816,6070,6.75,20230515,6.87,N,099430,500,289 억,,1104469,N,N,595,N,00,N
20231124,120753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-80,5,-1.22,1136518560,174425,68.49,6520,6590,6480,8540,4600,6570,6515.79,1.91,0,-24748,6703,6636,6543,6476,6383,6670,6510,290,1970,500,4860,10,1,57930864,3760,18.60,3.48,12,0.30,349.00,1866.00,9450,20221123,-31.32,6070,20230515,6.92,9090,-28.60,20230816,6070,6.92,20230515,9090,-28.60,20230816,6070,6.92,20230515,6.87,N,099430,500,289 억,,1104469,N,N,595,N,00,N
20231124,110749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-80,5,-1.22,862072130,132156,51.89,6520,6590,6490,8540,4600,6570,6523.13,1.91,0,-12525,6703,6636,6543,6476,6383,6670,6510,290,1970,500,4860,10,1,57930864,3760,18.60,3.48,12,0.23,349.00,1866.00,9450,20221123,-31.32,6070,20230515,6.92,9090,-28.60,20230816,6070,6.92,20230515,9090,-28.60,20230816,6070,6.92,20230515,6.87,N,099430,500,289 억,,1104469,N,N,595,N,00,N
20231124,100749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-30,5,-0.46,500984740,76777,30.15,6520,6590,6500,8540,4600,6570,6525.18,1.91,0,14380,6703,6636,6543,6476,6383,6670,6510,290,1970,500,4860,10,1,57930864,3789,18.74,3.50,12,0.13,349.00,1866.00,9450,20221123,-30.79,6070,20230515,7.74,9090,-28.05,20230816,6070,7.74,20230515,9090,-28.05,20230816,6070,7.74,20230515,6.87,N,099430,500,289 억,,1104469,N,N,595,N,00,N
20231124,090748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,-60,5,-0.91,155028340,23748,9.32,6520,6590,6510,8540,4600,6570,6528.02,1.91,0,4430,6703,6636,6543,6476,6383,6670,6510,290,1970,500,4860,10,1,57930864,3771,18.65,3.49,12,0.04,349.00,1866.00,9450,20221123,-31.11,6070,20230515,7.25,9090,-28.38,20230816,6070,7.25,20230515,9090,-28.38,20230816,6070,7.25,20230515,6.87,N,099430,500,289 억,,1104469,N,N,595,N,00,N
20231123,160739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,30,2,0.46,1661016940,254050,95.12,6540,6610,6450,8500,4580,6540,6538.08,1.87,0,22650,6726,6632,6566,6472,6406,6600,6440,290,1960,500,4830,10,1,57930864,3806,18.83,3.52,12,0.44,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,9450,-30.48,20221123,6070,8.24,20230515,6.87,N,099430,500,289 억,,1081763,N,N,595,N,00,N
20231123,150804,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,40,2,0.61,1562915060,239120,89.53,6540,6610,6450,8500,4580,6540,6536.11,1.87,0,20669,6726,6632,6566,6472,6406,6600,6440,290,1960,500,4830,10,1,57930864,3812,18.85,3.53,12,0.41,349.00,1866.00,9450,20221123,-30.37,6070,20230515,8.40,9090,-27.61,20230816,6070,8.40,20230515,9450,-30.37,20221123,6070,8.40,20230515,6.87,N,099430,500,289 억,,1081763,N,N,814,N,00,N
20231123,140800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,30,2,0.46,1366028190,209171,78.32,6540,6610,6450,8500,4580,6540,6530.68,1.87,0,16592,6726,6632,6566,6472,6406,6600,6440,290,1960,500,4830,10,1,57930864,3806,18.83,3.52,12,0.36,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,9450,-30.48,20221123,6070,8.24,20230515,6.87,N,099430,500,289 억,,1081763,N,N,814,N,00,N
20231123,130801,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6560,20,2,0.31,1219989420,186928,69.99,6540,6610,6450,8500,4580,6540,6526.52,1.87,0,12463,6726,6632,6566,6472,6406,6600,6440,290,1960,500,4830,10,1,57930864,3800,18.80,3.52,12,0.32,349.00,1866.00,9450,20221123,-30.58,6070,20230515,8.07,9090,-27.83,20230816,6070,8.07,20230515,9450,-30.58,20221123,6070,8.07,20230515,6.87,N,099430,500,289 억,,1081763,N,N,814,N,00,N
20231123,120750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6560,20,2,0.31,1036144130,158930,59.51,6540,6610,6450,8500,4580,6540,6519.50,1.87,0,4910,6726,6632,6566,6472,6406,6600,6440,290,1960,500,4830,10,1,57930864,3800,18.80,3.52,12,0.27,349.00,1866.00,9450,20221123,-30.58,6070,20230515,8.07,9090,-27.83,20230816,6070,8.07,20230515,9450,-30.58,20221123,6070,8.07,20230515,6.87,N,099430,500,289 억,,1081763,N,N,814,N,00,N
20231123,110808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6530,-10,5,-0.15,708116650,108978,40.80,6540,6580,6450,8500,4580,6540,6497.79,1.87,0,-25117,6726,6632,6566,6472,6406,6600,6440,290,1960,500,4830,10,1,57930864,3783,18.71,3.50,12,0.19,349.00,1866.00,9450,20221123,-30.90,6070,20230515,7.58,9090,-28.16,20230816,6070,7.58,20230515,9450,-30.90,20221123,6070,7.58,20230515,6.87,N,099430,500,289 억,,1081763,N,N,814,N,00,N
20231123,100751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-50,5,-0.76,469138740,72290,27.07,6540,6580,6450,8500,4580,6540,6489.68,1.87,0,-12492,6726,6632,6566,6472,6406,6600,6440,290,1960,500,4830,10,1,57930864,3760,18.60,3.48,12,0.12,349.00,1866.00,9450,20221123,-31.32,6070,20230515,6.92,9090,-28.60,20230816,6070,6.92,20230515,9450,-31.32,20221123,6070,6.92,20230515,6.87,N,099430,500,289 억,,1081763,N,N,814,N,00,N
20231123,090747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,-30,5,-0.46,46104180,7059,2.64,6540,6580,6500,8500,4580,6540,6531.26,1.87,0,-1726,6726,6632,6566,6472,6406,6600,6440,290,1960,500,4830,10,1,57930864,3771,18.65,3.49,12,0.01,349.00,1866.00,9450,20221123,-31.11,6070,20230515,7.25,9090,-28.38,20230816,6070,7.25,20230515,9450,-31.11,20221123,6070,7.25,20230515,6.87,N,099430,500,289 억,,1081763,N,N,814,N,00,N
20231122,160722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-100,5,-1.51,1742518650,265771,155.81,6590,6660,6500,8630,4650,6640,6556.48,1.99,0,-73175,6746,6692,6616,6562,6486,6720,6590,290,1990,500,4910,10,1,57930864,3789,18.74,3.50,12,0.46,349.00,1866.00,9450,20221123,-30.79,6070,20230515,7.74,9090,-28.05,20230816,6070,7.74,20230515,29950,-78.16,20221122,6070,7.74,20230515,6.84,N,099430,500,289 억,,1154014,N,N,814,N,00,N
20231122,150735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-100,5,-1.51,1378712110,209931,123.07,6590,6660,6520,8630,4650,6640,6567.44,1.99,0,-72437,6746,6692,6616,6562,6486,6720,6590,290,1990,500,4910,10,1,57930864,3789,18.74,3.50,12,0.36,349.00,1866.00,9450,20221123,-30.79,6070,20230515,7.74,9090,-28.05,20230816,6070,7.74,20230515,29950,-78.16,20221122,6070,7.74,20230515,6.84,N,099430,500,289 억,,1154014,N,N,927,N,00,N
20231122,140727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,-70,5,-1.05,1077814010,163918,96.10,6590,6660,6520,8630,4650,6640,6575.31,1.99,0,-58855,6746,6692,6616,6562,6486,6720,6590,290,1990,500,4910,10,1,57930864,3806,18.83,3.52,12,0.28,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,29950,-78.06,20221122,6070,8.24,20230515,6.84,N,099430,500,289 억,,1154014,N,N,927,N,00,N
20231122,130755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6560,-80,5,-1.20,927678030,141002,82.66,6590,6660,6520,8630,4650,6640,6579.17,1.99,0,-57019,6746,6692,6616,6562,6486,6720,6590,290,1990,500,4910,10,1,57930864,3800,18.80,3.52,12,0.24,349.00,1866.00,9450,20221123,-30.58,6070,20230515,8.07,9090,-27.83,20230816,6070,8.07,20230515,29950,-78.10,20221122,6070,8.07,20230515,6.84,N,099430,500,289 억,,1154014,N,N,927,N,00,N
20231122,120758,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6560,-80,5,-1.20,773099260,117428,68.84,6590,6660,6520,8630,4650,6640,6583.59,1.99,0,-50602,6746,6692,6616,6562,6486,6720,6590,290,1990,500,4910,10,1,57930864,3800,18.80,3.52,12,0.20,349.00,1866.00,9450,20221123,-30.58,6070,20230515,8.07,9090,-27.83,20230816,6070,8.07,20230515,29950,-78.10,20221122,6070,8.07,20230515,6.84,N,099430,500,289 억,,1154014,N,N,927,N,00,N
20231122,110833,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,-70,5,-1.05,610329020,92618,54.30,6590,6660,6520,8630,4650,6640,6589.73,1.99,0,-34565,6746,6692,6616,6562,6486,6720,6590,290,1990,500,4910,10,1,57930864,3806,18.83,3.52,12,0.16,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,29950,-78.06,20221122,6070,8.24,20230515,6.84,N,099430,500,289 억,,1154014,N,N,927,N,00,N
20231122,100810,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,-50,5,-0.75,295846610,44700,26.21,6590,6660,6560,8630,4650,6640,6618.48,1.99,0,-14165,6746,6692,6616,6562,6486,6720,6590,290,1990,500,4910,10,1,57930864,3818,18.88,3.53,12,0.08,349.00,1866.00,9450,20221123,-30.26,6070,20230515,8.57,9090,-27.50,20230816,6070,8.57,20230515,29950,-78.00,20221122,6070,8.57,20230515,6.84,N,099430,500,289 억,,1154014,N,N,927,N,00,N
20231122,090729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6610,-30,5,-0.45,37006870,5612,3.29,6590,6640,6560,8630,4650,6640,6593.99,1.99,0,-748,6746,6692,6616,6562,6486,6720,6590,290,1990,500,4910,10,1,57930864,3829,18.94,3.54,12,0.01,349.00,1866.00,9450,20221123,-30.05,6070,20230515,8.90,9090,-27.28,20230816,6070,8.90,20230515,29950,-77.93,20221122,6070,8.90,20230515,6.84,N,099430,500,289 억,,1154014,N,N,927,N,00,N
20231121,160732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,60,2,0.91,1107463970,167339,75.32,6590,6670,6540,8550,4610,6580,6618.08,2.00,0,-6869,6733,6656,6553,6476,6373,6695,6515,290,1970,500,4860,10,1,57930864,3847,19.03,3.56,12,0.29,349.00,1866.00,9450,20221123,-29.74,6070,20230515,9.39,9090,-26.95,20230816,6070,9.39,20230515,29950,-77.83,20221122,6070,9.39,20230515,6.72,N,099430,500,289 억,,1159948,N,N,889,N,00,N
20231121,150732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6610,30,2,0.46,929882140,140549,63.27,6590,6670,6540,8550,4610,6580,6616.07,2.00,0,-5374,6733,6656,6553,6476,6373,6695,6515,290,1970,500,4860,10,1,57930864,3829,18.94,3.54,12,0.24,349.00,1866.00,9450,20221123,-30.05,6070,20230515,8.90,9090,-27.28,20230816,6070,8.90,20230515,29950,-77.93,20221122,6070,8.90,20230515,6.72,N,099430,500,289 억,,1159948,N,N,763,N,00,N
20231121,140725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,10,2,0.15,876813890,132523,59.65,6590,6670,6540,8550,4610,6580,6616.31,2.00,0,-6132,6733,6656,6553,6476,6373,6695,6515,290,1970,500,4860,10,1,57930864,3818,18.88,3.53,12,0.23,349.00,1866.00,9450,20221123,-30.26,6070,20230515,8.57,9090,-27.50,20230816,6070,8.57,20230515,29950,-78.00,20221122,6070,8.57,20230515,6.72,N,099430,500,289 억,,1159948,N,N,763,N,00,N
20231121,130719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,10,2,0.15,756274960,114229,51.42,6590,6670,6540,8550,4610,6580,6620.69,2.00,0,-1165,6733,6656,6553,6476,6373,6695,6515,290,1970,500,4860,10,1,57930864,3818,18.88,3.53,12,0.20,349.00,1866.00,9450,20221123,-30.26,6070,20230515,8.57,9090,-27.50,20230816,6070,8.57,20230515,29950,-78.00,20221122,6070,8.57,20230515,6.72,N,099430,500,289 억,,1159948,N,N,763,N,00,N
20231121,120717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,60,2,0.91,557158650,84083,37.85,6590,6670,6540,8550,4610,6580,6626.29,2.00,0,2442,6733,6656,6553,6476,6373,6695,6515,290,1970,500,4860,10,1,57930864,3847,19.03,3.56,12,0.15,349.00,1866.00,9450,20221123,-29.74,6070,20230515,9.39,9090,-26.95,20230816,6070,9.39,20230515,29950,-77.83,20221122,6070,9.39,20230515,6.72,N,099430,500,289 억,,1159948,N,N,763,N,00,N
20231121,110716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,70,2,1.06,516456960,77961,35.09,6590,6670,6540,8550,4610,6580,6624.56,2.00,0,3523,6733,6656,6553,6476,6373,6695,6515,290,1970,500,4860,10,1,57930864,3852,19.05,3.56,12,0.13,349.00,1866.00,9450,20221123,-29.63,6070,20230515,9.56,9090,-26.84,20230816,6070,9.56,20230515,29950,-77.80,20221122,6070,9.56,20230515,6.72,N,099430,500,289 억,,1159948,N,N,763,N,00,N
20231121,100658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,20,2,0.30,273062740,41340,18.61,6590,6650,6540,8550,4610,6580,6605.29,2.00,0,-7926,6733,6656,6553,6476,6373,6695,6515,290,1970,500,4860,10,1,57930864,3823,18.91,3.54,12,0.07,349.00,1866.00,9450,20221123,-30.16,6070,20230515,8.73,9090,-27.39,20230816,6070,8.73,20230515,29950,-77.96,20221122,6070,8.73,20230515,6.72,N,099430,500,289 억,,1159948,N,N,763,N,00,N
20231121,090708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,-30,5,-0.46,52599060,7996,3.60,6590,6630,6540,8550,4610,6580,6578.17,2.00,0,-2741,6733,6656,6553,6476,6373,6695,6515,290,1970,500,4860,10,1,57930864,3794,18.77,3.51,12,0.01,349.00,1866.00,9450,20221123,-30.69,6070,20230515,7.91,9090,-27.94,20230816,6070,7.91,20230515,29950,-78.13,20221122,6070,7.91,20230515,6.72,N,099430,500,289 억,,1159948,N,N,763,N,00,N
20231120,160714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,10,2,0.15,1452028680,221550,56.30,6570,6630,6450,8540,4600,6570,6553.86,2.01,0,-4962,6936,6752,6626,6442,6316,6690,6380,290,1970,500,4860,10,1,57930864,3812,18.85,3.53,12,0.38,349.00,1866.00,9450,20221123,-30.37,6070,20230515,8.40,9090,-27.61,20230816,6070,8.40,20230515,29950,-78.03,20221122,6070,8.40,20230515,6.71,N,099430,500,289 억,,1164542,N,N,763,N,00,N
20231120,150719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,0,3,0.00,1332287460,203335,51.67,6570,6630,6450,8540,4600,6570,6552.18,2.01,0,-803,6936,6752,6626,6442,6316,6690,6380,290,1970,500,4860,10,1,57930864,3806,18.83,3.52,12,0.35,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,29950,-78.06,20221122,6070,8.24,20230515,6.71,N,099430,500,289 억,,1164542,N,N,580,N,00,N
20231120,140718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,0,3,0.00,1099897360,167868,42.66,6570,6630,6450,8540,4600,6570,6552.16,2.01,0,3397,6936,6752,6626,6442,6316,6690,6380,290,1970,500,4860,10,1,57930864,3806,18.83,3.52,12,0.29,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,29950,-78.06,20221122,6070,8.24,20230515,6.71,N,099430,500,289 억,,1164542,N,N,580,N,00,N
20231120,130714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,10,2,0.15,942562110,143913,36.57,6570,6630,6450,8540,4600,6570,6549.53,2.01,0,4482,6936,6752,6626,6442,6316,6690,6380,290,1970,500,4860,10,1,57930864,3812,18.85,3.53,12,0.25,349.00,1866.00,9450,20221123,-30.37,6070,20230515,8.40,9090,-27.61,20230816,6070,8.40,20230515,29950,-78.03,20221122,6070,8.40,20230515,6.71,N,099430,500,289 억,,1164542,N,N,580,N,00,N
20231120,120715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,10,2,0.15,841798600,128572,32.67,6570,6630,6450,8540,4600,6570,6547.29,2.01,0,3427,6936,6752,6626,6442,6316,6690,6380,290,1970,500,4860,10,1,57930864,3812,18.85,3.53,12,0.22,349.00,1866.00,9450,20221123,-30.37,6070,20230515,8.40,9090,-27.61,20230816,6070,8.40,20230515,29950,-78.03,20221122,6070,8.40,20230515,6.71,N,099430,500,289 억,,1164542,N,N,580,N,00,N
20231120,110714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,0,3,0.00,710847540,108711,27.62,6570,6580,6450,8540,4600,6570,6538.87,2.01,0,2474,6936,6752,6626,6442,6316,6690,6380,290,1970,500,4860,10,1,57930864,3806,18.83,3.52,12,0.19,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,29950,-78.06,20221122,6070,8.24,20230515,6.71,N,099430,500,289 억,,1164542,N,N,580,N,00,N
20231120,100711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,-20,5,-0.30,467694310,71598,18.19,6570,6570,6450,8540,4600,6570,6532.23,2.01,0,-5430,6936,6752,6626,6442,6316,6690,6380,290,1970,500,4860,10,1,57930864,3794,18.77,3.51,12,0.12,349.00,1866.00,9450,20221123,-30.69,6070,20230515,7.91,9090,-27.94,20230816,6070,7.91,20230515,29950,-78.13,20221122,6070,7.91,20230515,6.71,N,099430,500,289 억,,1164542,N,N,580,N,00,N
20231120,090717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,-30,5,-0.46,114669850,17651,4.49,6570,6570,6450,8540,4600,6570,6496.51,2.01,0,1821,6936,6752,6626,6442,6316,6690,6380,290,1970,500,4860,10,1,57930864,3789,18.74,3.50,12,0.03,349.00,1866.00,9450,20221123,-30.79,6070,20230515,7.74,9090,-28.05,20230816,6070,7.74,20230515,29950,-78.16,20221122,6070,7.74,20230515,6.71,N,099430,500,289 억,,1164542,N,N,580,N,00,N
20231117,160732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,-270,5,-3.95,2609891930,392844,138.28,6810,6810,6500,8890,4790,6840,6643.55,2.28,0,-177302,6966,6902,6786,6722,6606,6935,6755,290,2050,500,5060,10,1,57930864,3806,18.83,3.52,12,0.68,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,29950,-78.06,20221122,6070,8.24,20230515,6.77,N,099430,500,289 억,,1323507,N,N,580,N,00,N
20231117,150736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,-290,5,-4.24,2448848530,368325,129.65,6810,6810,6500,8890,4790,6840,6648.50,2.28,0,-162811,6966,6902,6786,6722,6606,6935,6755,290,2050,500,5060,10,1,57930864,3794,18.77,3.51,12,0.64,349.00,1866.00,9450,20221123,-30.69,6070,20230515,7.91,9090,-27.94,20230816,6070,7.91,20230515,29950,-78.13,20221122,6070,7.91,20230515,6.77,N,099430,500,289 억,,1323507,N,N,1585,N,00,N
20231117,140733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6610,-230,5,-3.36,1680364460,251213,88.43,6810,6810,6600,8890,4790,6840,6688.88,2.28,0,-108064,6966,6902,6786,6722,6606,6935,6755,290,2050,500,5060,10,1,57930864,3829,18.94,3.54,12,0.43,349.00,1866.00,9450,20221123,-30.05,6070,20230515,8.90,9090,-27.28,20230816,6070,8.90,20230515,29950,-77.93,20221122,6070,8.90,20230515,6.77,N,099430,500,289 억,,1323507,N,N,1585,N,00,N
20231117,130732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,-210,5,-3.07,1307816740,194868,68.60,6810,6810,6620,8890,4790,6840,6711.16,2.28,0,-92703,6966,6902,6786,6722,6606,6935,6755,290,2050,500,5060,10,1,57930864,3841,19.00,3.55,12,0.34,349.00,1866.00,9450,20221123,-29.84,6070,20230515,9.23,9090,-27.06,20230816,6070,9.23,20230515,29950,-77.86,20221122,6070,9.23,20230515,6.77,N,099430,500,289 억,,1323507,N,N,1585,N,00,N
20231117,120733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,-180,5,-2.63,1115774970,165955,58.42,6810,6810,6660,8890,4790,6840,6723.21,2.28,0,-75919,6966,6902,6786,6722,6606,6935,6755,290,2050,500,5060,10,1,57930864,3858,19.08,3.57,12,0.29,349.00,1866.00,9450,20221123,-29.52,6070,20230515,9.72,9090,-26.73,20230816,6070,9.72,20230515,29950,-77.76,20221122,6070,9.72,20230515,6.77,N,099430,500,289 억,,1323507,N,N,1585,N,00,N
20231117,110736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,-150,5,-2.19,921583880,136867,48.18,6810,6810,6670,8890,4790,6840,6733.26,2.28,0,-56386,6966,6902,6786,6722,6606,6935,6755,290,2050,500,5060,10,1,57930864,3876,19.17,3.59,12,0.24,349.00,1866.00,9450,20221123,-29.21,6070,20230515,10.21,9090,-26.40,20230816,6070,10.21,20230515,29950,-77.66,20221122,6070,10.21,20230515,6.77,N,099430,500,289 억,,1323507,N,N,1585,N,00,N
20231117,100732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,-140,5,-2.05,726557240,107737,37.92,6810,6810,6670,8890,4790,6840,6743.62,2.28,0,-44293,6966,6902,6786,6722,6606,6935,6755,290,2050,500,5060,10,1,57930864,3881,19.20,3.59,12,0.19,349.00,1866.00,9450,20221123,-29.10,6070,20230515,10.38,9090,-26.29,20230816,6070,10.38,20230515,29950,-77.63,20221122,6070,10.38,20230515,6.77,N,099430,500,289 억,,1323507,N,N,1585,N,00,N
20231117,090735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-70,5,-1.02,147954230,21806,7.68,6810,6810,6750,8890,4790,6840,6784.49,2.28,0,-11020,6966,6902,6786,6722,6606,6935,6755,290,2050,500,5060,10,1,57930864,3922,19.40,3.63,12,0.04,349.00,1866.00,9450,20221123,-28.36,6070,20230515,11.53,9090,-25.52,20230816,6070,11.53,20230515,29950,-77.40,20221122,6070,11.53,20230515,6.77,N,099430,500,289 억,,1323507,N,N,1585,N,00,N
20231116,160733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,120,2,1.79,1761043320,261073,79.97,6730,6850,6670,8730,4710,6720,6745.41,2.26,0,8068,6880,6800,6720,6640,6560,6760,6600,290,2010,500,4970,10,1,57930864,3962,19.60,3.67,12,0.45,349.00,1866.00,9450,20221123,-27.62,6070,20230515,12.69,9090,-24.75,20230816,6070,12.69,20230515,29950,-77.16,20221122,6070,12.69,20230515,6.73,N,099430,500,289 억,,1306694,N,N,322,N,00,N
20231116,150729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,10,2,0.15,1287167780,191337,58.61,6730,6780,6670,8730,4710,6720,6727.23,2.26,0,28649,6880,6800,6720,6640,6560,6760,6600,290,2010,500,4970,10,1,57930864,3899,19.28,3.61,12,0.33,349.00,1866.00,9450,20221123,-28.78,6070,20230515,10.87,9090,-25.96,20230816,6070,10.87,20230515,29950,-77.53,20221122,6070,10.87,20230515,6.73,N,099430,500,289 억,,1306694,N,N,322,N,00,N
20231116,140708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6740,20,2,0.30,1119565870,166452,50.98,6730,6780,6670,8730,4710,6720,6726.06,2.26,0,28165,6880,6800,6720,6640,6560,6760,6600,290,2010,500,4970,10,1,57930864,3905,19.31,3.61,12,0.29,349.00,1866.00,9450,20221123,-28.68,6070,20230515,11.04,9090,-25.85,20230816,6070,11.04,20230515,29950,-77.50,20221122,6070,11.04,20230515,6.73,N,099430,500,289 억,,1306694,N,N,322,N,00,N
20231116,130728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,10,2,0.15,991507290,147414,45.15,6730,6780,6670,8730,4710,6720,6726.00,2.26,0,26692,6880,6800,6720,6640,6560,6760,6600,290,2010,500,4970,10,1,57930864,3899,19.28,3.61,12,0.25,349.00,1866.00,9450,20221123,-28.78,6070,20230515,10.87,9090,-25.96,20230816,6070,10.87,20230515,29950,-77.53,20221122,6070,10.87,20230515,6.73,N,099430,500,289 억,,1306694,N,N,322,N,00,N
20231116,120730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,40,2,0.60,791506320,117745,36.07,6730,6780,6670,8730,4710,6720,6722.21,2.26,0,23559,6880,6800,6720,6640,6560,6760,6600,290,2010,500,4970,10,1,57930864,3916,19.37,3.62,12,0.20,349.00,1866.00,9450,20221123,-28.47,6070,20230515,11.37,9090,-25.63,20230816,6070,11.37,20230515,29950,-77.43,20221122,6070,11.37,20230515,6.73,N,099430,500,289 억,,1306694,N,N,322,N,00,N
20231116,110728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,-30,5,-0.45,290347490,43302,13.26,6730,6730,6680,8730,4710,6720,6705.18,2.26,0,-29,6880,6800,6720,6640,6560,6760,6600,290,2010,500,4970,10,1,57930864,3876,19.17,3.59,12,0.07,349.00,1866.00,9450,20221123,-29.21,6070,20230515,10.21,9090,-26.40,20230816,6070,10.21,20230515,29950,-77.66,20221122,6070,10.21,20230515,6.73,N,099430,500,289 억,,1306694,N,N,322,N,00,N
20231116,100728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,0,3,0.00,65711380,9799,3.00,6730,6730,6680,8730,4710,6720,6705.93,2.26,0,3293,6880,6800,6720,6640,6560,6760,6600,290,2010,500,4970,10,1,57930864,3893,19.26,3.60,12,0.02,349.00,1866.00,9450,20221123,-28.89,6070,20230515,10.71,9090,-26.07,20230816,6070,10.71,20230515,29950,-77.56,20221122,6070,10.71,20230515,6.73,N,099430,500,289 억,,1306694,N,N,322,N,00,N
20231116,090730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,0,3,0.00,0,0,0.00,0,0,0,8730,4710,6720,0.00,2.26,0,0,6880,6800,6720,6640,6560,6760,6600,290,2010,500,4970,10,1,57930864,3893,19.26,3.60,12,0.00,349.00,1866.00,9450,20221123,-28.89,6070,20230515,10.71,9090,-26.07,20230816,6070,10.71,20230515,29950,-77.56,20221122,6070,10.71,20230515,6.73,N,099430,500,289 억,,1306694,N,N,322,N,00,N
20231115,160641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,30,2,0.45,2169319720,323742,125.94,6800,6800,6640,8690,4690,6690,6700.75,2.22,0,20344,6903,6796,6643,6536,6383,6850,6590,290,2000,500,4950,10,1,57930864,3893,19.26,3.60,12,0.56,349.00,1866.00,9450,20221123,-28.89,6070,20230515,10.71,9090,-26.07,20230816,6070,10.71,20230515,29950,-77.56,20221122,6070,10.71,20230515,6.74,N,099430,500,289 억,,1284065,N,N,322,N,00,N
20231115,150739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,0,3,0.00,2116987370,315939,122.91,6800,6800,6640,8690,4690,6690,6700.62,2.22,0,20652,6903,6796,6643,6536,6383,6850,6590,290,2000,500,4950,10,1,57930864,3876,19.17,3.59,12,0.55,349.00,1866.00,9450,20221123,-29.21,6070,20230515,10.21,9090,-26.40,20230816,6070,10.21,20230515,29950,-77.66,20221122,6070,10.21,20230515,6.74,N,099430,500,289 억,,1284065,N,N,4172,N,00,N
20231115,140737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-10,5,-0.15,1894618660,282711,109.98,6800,6800,6640,8690,4690,6690,6701.61,2.22,0,15117,6903,6796,6643,6536,6383,6850,6590,290,2000,500,4950,10,1,57930864,3870,19.14,3.58,12,0.49,349.00,1866.00,9450,20221123,-29.31,6070,20230515,10.05,9090,-26.51,20230816,6070,10.05,20230515,29950,-77.70,20221122,6070,10.05,20230515,6.74,N,099430,500,289 억,,1284065,N,N,4172,N,00,N
20231115,130740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-10,5,-0.15,1714830010,255900,99.55,6800,6800,6640,8690,4690,6690,6701.18,2.22,0,9744,6903,6796,6643,6536,6383,6850,6590,290,2000,500,4950,10,1,57930864,3870,19.14,3.58,12,0.44,349.00,1866.00,9450,20221123,-29.31,6070,20230515,10.05,9090,-26.51,20230816,6070,10.05,20230515,29950,-77.70,20221122,6070,10.05,20230515,6.74,N,099430,500,289 억,,1284065,N,N,4172,N,00,N
20231115,120741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-10,5,-0.15,1390030250,207335,80.66,6800,6800,6640,8690,4690,6690,6704.28,2.22,0,12747,6903,6796,6643,6536,6383,6850,6590,290,2000,500,4950,10,1,57930864,3870,19.14,3.58,12,0.36,349.00,1866.00,9450,20221123,-29.31,6070,20230515,10.05,9090,-26.51,20230816,6070,10.05,20230515,29950,-77.70,20221122,6070,10.05,20230515,6.74,N,099430,500,289 억,,1284065,N,N,4172,N,00,N
20231115,110748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,0,3,0.00,1074002100,160143,62.30,6800,6800,6640,8690,4690,6690,6706.53,2.22,0,17267,6903,6796,6643,6536,6383,6850,6590,290,2000,500,4950,10,1,57930864,3876,19.17,3.59,12,0.28,349.00,1866.00,9450,20221123,-29.21,6070,20230515,10.21,9090,-26.40,20230816,6070,10.21,20230515,29950,-77.66,20221122,6070,10.21,20230515,6.74,N,099430,500,289 억,,1284065,N,N,4172,N,00,N
20231115,100743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,40,2,0.60,811549780,121003,47.07,6800,6800,6640,8690,4690,6690,6706.87,2.22,0,13022,6903,6796,6643,6536,6383,6850,6590,290,2000,500,4950,10,1,57930864,3899,19.28,3.61,12,0.21,349.00,1866.00,9450,20221123,-28.78,6070,20230515,10.87,9090,-25.96,20230816,6070,10.87,20230515,29950,-77.53,20221122,6070,10.87,20230515,6.74,N,099430,500,289 억,,1284065,N,N,4172,N,00,N
20231115,090734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,40,2,0.60,193031450,28650,11.15,6800,6800,6670,8690,4690,6690,6737.75,2.22,0,1705,6903,6796,6643,6536,6383,6850,6590,290,2000,500,4950,10,1,57930864,3899,19.28,3.61,12,0.05,349.00,1866.00,9450,20221123,-28.78,6070,20230515,10.87,9090,-25.96,20230816,6070,10.87,20230515,29950,-77.53,20221122,6070,10.87,20230515,6.74,N,099430,500,289 억,,1284065,N,N,4172,N,00,N
20231114,160726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,200,2,3.08,1655173530,249031,102.09,6490,6750,6490,8430,4550,6490,6645.39,2.16,0,32948,6823,6656,6543,6376,6263,6600,6320,290,1940,500,4800,10,1,57930864,3876,19.17,3.59,12,0.43,349.00,1866.00,9450,20221123,-29.21,6070,20230515,10.21,9090,-26.40,20230816,6070,10.21,20230515,29950,-77.66,20221122,6070,10.21,20230515,6.78,N,099430,500,289 억,,1250054,N,N,4172,N,00,N
20231114,150727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,170,2,2.62,1499093880,225674,92.52,6490,6750,6490,8430,4550,6490,6642.74,2.16,0,39486,6823,6656,6543,6376,6263,6600,6320,290,1940,500,4800,10,1,57930864,3858,19.08,3.57,12,0.39,349.00,1866.00,9450,20221123,-29.52,6070,20230515,9.72,9090,-26.73,20230816,6070,9.72,20230515,29950,-77.76,20221122,6070,9.72,20230515,6.78,N,099430,500,289 억,,1250054,N,N,3330,N,00,N
20231114,140727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,150,2,2.31,1381196970,207936,85.25,6490,6750,6490,8430,4550,6490,6642.41,2.16,0,44378,6823,6656,6543,6376,6263,6600,6320,290,1940,500,4800,10,1,57930864,3847,19.03,3.56,12,0.36,349.00,1866.00,9450,20221123,-29.74,6070,20230515,9.39,9090,-26.95,20230816,6070,9.39,20230515,29950,-77.83,20221122,6070,9.39,20230515,6.78,N,099430,500,289 억,,1250054,N,N,3330,N,00,N
20231114,130729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,140,2,2.16,1355437150,204056,83.66,6490,6750,6490,8430,4550,6490,6642.48,2.16,0,45766,6823,6656,6543,6376,6263,6600,6320,290,1940,500,4800,10,1,57930864,3841,19.00,3.55,12,0.35,349.00,1866.00,9450,20221123,-29.84,6070,20230515,9.23,9090,-27.06,20230816,6070,9.23,20230515,29950,-77.86,20221122,6070,9.23,20230515,6.78,N,099430,500,289 억,,1250054,N,N,3330,N,00,N
20231114,120730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,130,2,2.00,1125524120,169428,69.46,6490,6750,6490,8430,4550,6490,6643.08,2.16,0,46976,6823,6656,6543,6376,6263,6600,6320,290,1940,500,4800,10,1,57930864,3835,18.97,3.55,12,0.29,349.00,1866.00,9450,20221123,-29.95,6070,20230515,9.06,9090,-27.17,20230816,6070,9.06,20230515,29950,-77.90,20221122,6070,9.06,20230515,6.78,N,099430,500,289 억,,1250054,N,N,3330,N,00,N
20231114,110737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,170,2,2.62,1043923790,157140,64.42,6490,6750,6490,8430,4550,6490,6643.27,2.16,0,47961,6823,6656,6543,6376,6263,6600,6320,290,1940,500,4800,10,1,57930864,3858,19.08,3.57,12,0.27,349.00,1866.00,9450,20221123,-29.52,6070,20230515,9.72,9090,-26.73,20230816,6070,9.72,20230515,29950,-77.76,20221122,6070,9.72,20230515,6.78,N,099430,500,289 억,,1250054,N,N,3330,N,00,N
20231114,100729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,210,2,3.24,873440930,131597,53.95,6490,6750,6490,8430,4550,6490,6637.24,2.16,0,43934,6823,6656,6543,6376,6263,6600,6320,290,1940,500,4800,10,1,57930864,3881,19.20,3.59,12,0.23,349.00,1866.00,9450,20221123,-29.10,6070,20230515,10.38,9090,-26.29,20230816,6070,10.38,20230515,29950,-77.63,20221122,6070,10.38,20230515,6.78,N,099430,500,289 억,,1250054,N,N,3330,N,00,N
20231114,090722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,110,2,1.69,250459970,38327,15.71,6490,6620,6490,8430,4550,6490,6534.82,2.16,0,16397,6823,6656,6543,6376,6263,6600,6320,290,1940,500,4800,10,1,57930864,3823,18.91,3.54,12,0.07,349.00,1866.00,9450,20221123,-30.16,6070,20230515,8.73,9090,-27.39,20230816,6070,8.73,20230515,29950,-77.96,20221122,6070,8.73,20230515,6.78,N,099430,500,289 억,,1250054,N,N,3330,N,00,N
20231113,160716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-120,5,-1.82,1575188840,241274,119.90,6680,6710,6430,8590,4630,6610,6528.73,2.28,0,-70382,6810,6710,6620,6520,6430,6665,6475,290,1980,500,4890,10,1,57930864,3760,18.60,3.48,12,0.42,349.00,1866.00,9450,20221123,-31.32,6070,20230515,6.92,9090,-28.60,20230816,6070,6.92,20230515,29950,-78.33,20221122,6070,6.92,20230515,6.78,N,099430,500,289 억,,1318905,N,N,3330,N,00,N
20231113,150715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,-160,5,-2.42,1386502200,212116,105.41,6680,6710,6430,8590,4630,6610,6536.53,2.28,0,-63361,6810,6710,6620,6520,6430,6665,6475,290,1980,500,4890,10,1,57930864,3737,18.48,3.46,12,0.37,349.00,1866.00,9450,20221123,-31.75,6070,20230515,6.26,9090,-29.04,20230816,6070,6.26,20230515,29950,-78.46,20221122,6070,6.26,20230515,6.78,N,099430,500,289 억,,1318905,N,N,50,N,00,N
20231113,140713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,-120,5,-1.82,1130536790,172498,85.72,6680,6710,6440,8590,4630,6610,6553.91,2.28,0,-51152,6810,6710,6620,6520,6430,6665,6475,290,1980,500,4890,10,1,57930864,3760,18.60,3.48,12,0.30,349.00,1866.00,9450,20221123,-31.32,6070,20230515,6.92,9090,-28.60,20230816,6070,6.92,20230515,29950,-78.33,20221122,6070,6.92,20230515,6.78,N,099430,500,289 억,,1318905,N,N,50,N,00,N
20231113,130713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,-160,5,-2.42,1006239800,153295,76.18,6680,6710,6450,8590,4630,6610,6564.07,2.28,0,-41796,6810,6710,6620,6520,6430,6665,6475,290,1980,500,4890,10,1,57930864,3737,18.48,3.46,12,0.26,349.00,1866.00,9450,20221123,-31.75,6070,20230515,6.26,9090,-29.04,20230816,6070,6.26,20230515,29950,-78.46,20221122,6070,6.26,20230515,6.78,N,099430,500,289 억,,1318905,N,N,50,N,00,N
20231113,120713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,-110,5,-1.66,769994340,116802,58.04,6680,6710,6480,8590,4630,6610,6592.30,2.28,0,-25918,6810,6710,6620,6520,6430,6665,6475,290,1980,500,4890,10,1,57930864,3766,18.62,3.48,12,0.20,349.00,1866.00,9450,20221123,-31.22,6070,20230515,7.08,9090,-28.49,20230816,6070,7.08,20230515,29950,-78.30,20221122,6070,7.08,20230515,6.78,N,099430,500,289 억,,1318905,N,N,50,N,00,N
20231113,110711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,-40,5,-0.61,501298670,75586,37.56,6680,6710,6540,8590,4630,6610,6632.16,2.28,0,279,6810,6710,6620,6520,6430,6665,6475,290,1980,500,4890,10,1,57930864,3806,18.83,3.52,12,0.13,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,29950,-78.06,20221122,6070,8.24,20230515,6.78,N,099430,500,289 억,,1318905,N,N,50,N,00,N
20231113,100709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,50,2,0.76,331059220,49746,24.72,6680,6710,6600,8590,4630,6610,6654.99,2.28,0,9034,6810,6710,6620,6520,6430,6665,6475,290,1980,500,4890,10,1,57930864,3858,19.08,3.57,12,0.09,349.00,1866.00,9450,20221123,-29.52,6070,20230515,9.72,9090,-26.73,20230816,6070,9.72,20230515,29950,-77.76,20221122,6070,9.72,20230515,6.78,N,099430,500,289 억,,1318905,N,N,50,N,00,N
20231113,090715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,10,2,0.15,36840110,5543,2.75,6680,6680,6600,8590,4630,6610,6646.24,2.28,0,-1997,6810,6710,6620,6520,6430,6665,6475,290,1980,500,4890,10,1,57930864,3835,18.97,3.55,12,0.01,349.00,1866.00,9450,20221123,-29.95,6070,20230515,9.06,9090,-27.17,20230816,6070,9.06,20230515,29950,-77.90,20221122,6070,9.06,20230515,6.78,N,099430,500,289 억,,1318905,N,N,50,N,00,N
20231110,160730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6610,-140,5,-2.07,1313440870,199658,116.07,6720,6720,6530,8770,4730,6750,6578.39,2.35,0,-43407,6950,6850,6750,6650,6550,6850,6650,290,2020,500,4990,10,1,57930864,3829,18.94,3.54,12,0.34,349.00,1866.00,9450,20221123,-30.05,6070,20230515,8.90,9090,-27.28,20230816,6070,8.90,20230515,29950,-77.93,20221122,6070,8.90,20230515,6.77,N,099430,500,289 억,,1360175,N,N,50,N,00,N
20231110,150726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,-160,5,-2.37,1224034470,186097,108.19,6720,6720,6530,8770,4730,6750,6577.40,2.35,0,-39883,6950,6850,6750,6650,6550,6850,6650,290,2020,500,4990,10,1,57930864,3818,18.88,3.53,12,0.32,349.00,1866.00,9450,20221123,-30.26,6070,20230515,8.57,9090,-27.50,20230816,6070,8.57,20230515,29950,-78.00,20221122,6070,8.57,20230515,6.77,N,099430,500,289 억,,1360175,N,N,92,N,00,N
20231110,140718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,-150,5,-2.22,1084985360,164993,95.92,6720,6720,6530,8770,4730,6750,6575.95,2.35,0,-38176,6950,6850,6750,6650,6550,6850,6650,290,2020,500,4990,10,1,57930864,3823,18.91,3.54,12,0.28,349.00,1866.00,9450,20221123,-30.16,6070,20230515,8.73,9090,-27.39,20230816,6070,8.73,20230515,29950,-77.96,20221122,6070,8.73,20230515,6.77,N,099430,500,289 억,,1360175,N,N,92,N,00,N
20231110,130719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,-180,5,-2.67,913646760,138900,80.75,6720,6720,6530,8770,4730,6750,6577.73,2.35,0,-34891,6950,6850,6750,6650,6550,6850,6650,290,2020,500,4990,10,1,57930864,3806,18.83,3.52,12,0.24,349.00,1866.00,9450,20221123,-30.48,6070,20230515,8.24,9090,-27.72,20230816,6070,8.24,20230515,29950,-78.06,20221122,6070,8.24,20230515,6.77,N,099430,500,289 억,,1360175,N,N,92,N,00,N
20231110,120722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,-170,5,-2.52,773915660,117662,68.40,6720,6720,6530,8770,4730,6750,6577.45,2.35,0,-23313,6950,6850,6750,6650,6550,6850,6650,290,2020,500,4990,10,1,57930864,3812,18.85,3.53,12,0.20,349.00,1866.00,9450,20221123,-30.37,6070,20230515,8.40,9090,-27.61,20230816,6070,8.40,20230515,29950,-78.03,20221122,6070,8.40,20230515,6.77,N,099430,500,289 억,,1360175,N,N,92,N,00,N
20231110,110712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6610,-140,5,-2.07,719620950,109431,63.62,6720,6720,6530,8770,4730,6750,6576.02,2.35,0,-22072,6950,6850,6750,6650,6550,6850,6650,290,2020,500,4990,10,1,57930864,3829,18.94,3.54,12,0.19,349.00,1866.00,9450,20221123,-30.05,6070,20230515,8.90,9090,-27.28,20230816,6070,8.90,20230515,29950,-77.93,20221122,6070,8.90,20230515,6.77,N,099430,500,289 억,,1360175,N,N,92,N,00,N
20231110,100720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,-160,5,-2.37,352041800,53413,31.05,6720,6720,6530,8770,4730,6750,6590.94,2.35,0,-22136,6950,6850,6750,6650,6550,6850,6650,290,2020,500,4990,10,1,57930864,3818,18.88,3.53,12,0.09,349.00,1866.00,9450,20221123,-30.26,6070,20230515,8.57,9090,-27.50,20230816,6070,8.57,20230515,29950,-78.00,20221122,6070,8.57,20230515,6.77,N,099430,500,289 억,,1360175,N,N,92,N,00,N
20231110,090707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-100,5,-1.48,70031700,10563,6.14,6720,6720,6600,8770,4730,6750,6629.91,2.35,0,-1573,6950,6850,6750,6650,6550,6850,6650,290,2020,500,4990,10,1,57930864,3852,19.05,3.56,12,0.02,349.00,1866.00,9450,20221123,-29.63,6070,20230515,9.56,9090,-26.84,20230816,6070,9.56,20230515,29950,-77.80,20221122,6070,9.56,20230515,6.77,N,099430,500,289 억,,1360175,N,N,92,N,00,N
20231109,160700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,0,3,0.00,1152949220,171430,68.08,6750,6850,6650,8770,4730,6750,6725.45,2.42,0,-40610,6936,6842,6736,6642,6536,6890,6690,290,2020,500,4990,10,1,57930864,3910,19.34,3.62,12,0.30,349.00,1866.00,9450,20221123,-28.57,6070,20230515,11.20,9090,-25.74,20230816,6070,11.20,20230515,32900,-79.48,20221109,6070,11.20,20230515,6.67,N,099430,500,289 억,,1402242,N,N,92,N,00,N
20231109,150700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,0,3,0.00,1067118570,158668,63.01,6750,6850,6650,8770,4730,6750,6725.48,2.42,0,-37815,6936,6842,6736,6642,6536,6890,6690,290,2020,500,4990,10,1,57930864,3910,19.34,3.62,12,0.27,349.00,1866.00,9450,20221123,-28.57,6070,20230515,11.20,9090,-25.74,20230816,6070,11.20,20230515,32900,-79.48,20221109,6070,11.20,20230515,6.67,N,099430,500,289 억,,1402242,N,N,1413,N,00,N
20231109,140659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,10,2,0.15,919278990,136739,54.30,6750,6850,6650,8770,4730,6750,6722.87,2.42,0,-38173,6936,6842,6736,6642,6536,6890,6690,290,2020,500,4990,10,1,57930864,3916,19.37,3.62,12,0.24,349.00,1866.00,9450,20221123,-28.47,6070,20230515,11.37,9090,-25.63,20230816,6070,11.37,20230515,32900,-79.45,20221109,6070,11.37,20230515,6.67,N,099430,500,289 억,,1402242,N,N,1413,N,00,N
20231109,130701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6710,-40,5,-0.59,697025740,103792,41.22,6750,6850,6650,8770,4730,6750,6715.60,2.42,0,-21191,6936,6842,6736,6642,6536,6890,6690,290,2020,500,4990,10,1,57930864,3887,19.23,3.60,12,0.18,349.00,1866.00,9450,20221123,-28.99,6070,20230515,10.54,9090,-26.18,20230816,6070,10.54,20230515,32900,-79.60,20221109,6070,10.54,20230515,6.67,N,099430,500,289 억,,1402242,N,N,1413,N,00,N
20231109,120705,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,20,2,0.30,637271560,94900,37.69,6750,6850,6650,8770,4730,6750,6715.19,2.42,0,-17772,6936,6842,6736,6642,6536,6890,6690,290,2020,500,4990,10,1,57930864,3922,19.40,3.63,12,0.16,349.00,1866.00,9450,20221123,-28.36,6070,20230515,11.53,9090,-25.52,20230816,6070,11.53,20230515,32900,-79.42,20221109,6070,11.53,20230515,6.67,N,099430,500,289 억,,1402242,N,N,1413,N,00,N
20231109,110703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,0,3,0.00,567917300,84583,33.59,6750,6850,6650,8770,4730,6750,6714.32,2.42,0,-17709,6936,6842,6736,6642,6536,6890,6690,290,2020,500,4990,10,1,57930864,3910,19.34,3.62,12,0.15,349.00,1866.00,9450,20221123,-28.57,6070,20230515,11.20,9090,-25.74,20230816,6070,11.20,20230515,32900,-79.48,20221109,6070,11.20,20230515,6.67,N,099430,500,289 억,,1402242,N,N,1413,N,00,N
20231109,100658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-70,5,-1.04,329947420,49260,19.56,6750,6790,6650,8770,4730,6750,6698.08,2.42,0,-15285,6936,6842,6736,6642,6536,6890,6690,290,2020,500,4990,10,1,57930864,3870,19.14,3.58,12,0.09,349.00,1866.00,9450,20221123,-29.31,6070,20230515,10.05,9090,-26.51,20230816,6070,10.05,20230515,32900,-79.70,20221109,6070,10.05,20230515,6.67,N,099430,500,289 억,,1402242,N,N,1413,N,00,N
20231109,090700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6680,-70,5,-1.04,116844660,17451,6.93,6750,6750,6650,8770,4730,6750,6695.58,2.42,0,-1129,6936,6842,6736,6642,6536,6890,6690,290,2020,500,4990,10,1,57930864,3870,19.14,3.58,12,0.03,349.00,1866.00,9450,20221123,-29.31,6070,20230515,10.05,9090,-26.51,20230816,6070,10.05,20230515,32900,-79.70,20221109,6070,10.05,20230515,6.67,N,099430,500,289 억,,1402242,N,N,1413,N,00,N
20231108,160655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,110,2,1.66,1683148640,249624,72.43,6640,6830,6630,8630,4650,6640,6742.73,2.38,0,30237,7033,6836,6683,6486,6333,6760,6410,290,1990,500,4910,10,1,57930864,3910,19.34,3.62,12,0.43,349.00,1866.00,9450,20221123,-28.57,6070,20230515,11.20,9090,-25.74,20230816,6070,11.20,20230515,32900,-79.48,20221109,6070,11.20,20230515,6.53,N,099430,500,289 억,,1379388,N,N,1413,N,00,N
20231108,150658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,80,2,1.20,1545058050,229099,66.48,6640,6830,6630,8630,4650,6640,6744.07,2.38,0,23779,7033,6836,6683,6486,6333,6760,6410,290,1990,500,4910,10,1,57930864,3893,19.26,3.60,12,0.40,349.00,1866.00,9450,20221123,-28.89,6070,20230515,10.71,9090,-26.07,20230816,6070,10.71,20230515,32900,-79.57,20221109,6070,10.71,20230515,6.53,N,099430,500,289 억,,1379388,N,N,415,N,00,N
20231108,140655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,120,2,1.81,1292707880,191529,55.57,6640,6830,6630,8630,4650,6640,6749.41,2.38,0,23965,7033,6836,6683,6486,6333,6760,6410,290,1990,500,4910,10,1,57930864,3916,19.37,3.62,12,0.33,349.00,1866.00,9450,20221123,-28.47,6070,20230515,11.37,9090,-25.63,20230816,6070,11.37,20230515,32900,-79.45,20221109,6070,11.37,20230515,6.53,N,099430,500,289 억,,1379388,N,N,415,N,00,N
20231108,130654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6760,120,2,1.81,967582820,143633,41.68,6640,6830,6630,8630,4650,6640,6736.50,2.38,0,30295,7033,6836,6683,6486,6333,6760,6410,290,1990,500,4910,10,1,57930864,3916,19.37,3.62,12,0.25,349.00,1866.00,9450,20221123,-28.47,6070,20230515,11.37,9090,-25.63,20230816,6070,11.37,20230515,32900,-79.45,20221109,6070,11.37,20230515,6.53,N,099430,500,289 억,,1379388,N,N,415,N,00,N
20231108,120649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6790,150,2,2.26,873594580,129757,37.65,6640,6830,6630,8630,4650,6640,6732.55,2.38,0,29710,7033,6836,6683,6486,6333,6760,6410,290,1990,500,4910,10,1,57930864,3934,19.46,3.64,12,0.22,349.00,1866.00,9450,20221123,-28.15,6070,20230515,11.86,9090,-25.30,20230816,6070,11.86,20230515,32900,-79.36,20221109,6070,11.86,20230515,6.53,N,099430,500,289 억,,1379388,N,N,415,N,00,N
20231108,110656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6780,140,2,2.11,757001870,112556,32.66,6640,6830,6630,8630,4650,6640,6725.56,2.38,0,26426,7033,6836,6683,6486,6333,6760,6410,290,1990,500,4910,10,1,57930864,3928,19.43,3.63,12,0.19,349.00,1866.00,9450,20221123,-28.25,6070,20230515,11.70,9090,-25.41,20230816,6070,11.70,20230515,32900,-79.39,20221109,6070,11.70,20230515,6.53,N,099430,500,289 억,,1379388,N,N,415,N,00,N
20231108,100656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6730,90,2,1.36,490036320,73180,21.23,6640,6770,6630,8630,4650,6640,6696.32,2.38,0,21837,7033,6836,6683,6486,6333,6760,6410,290,1990,500,4910,10,1,57930864,3899,19.28,3.61,12,0.13,349.00,1866.00,9450,20221123,-28.78,6070,20230515,10.87,9090,-25.96,20230816,6070,10.87,20230515,32900,-79.54,20221109,6070,10.87,20230515,6.53,N,099430,500,289 억,,1379388,N,N,415,N,00,N
20231108,090653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6700,60,2,0.90,170255270,25618,7.43,6640,6700,6630,8630,4650,6640,6645.92,2.38,0,17259,7033,6836,6683,6486,6333,6760,6410,290,1990,500,4910,10,1,57930864,3881,19.20,3.59,12,0.04,349.00,1866.00,9450,20221123,-29.10,6070,20230515,10.38,9090,-26.29,20230816,6070,10.38,20230515,32900,-79.64,20221109,6070,10.38,20230515,6.53,N,099430,500,289 억,,1379388,N,N,415,N,00,N
20231107,160656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6640,-200,5,-2.92,2297771850,343283,79.47,6860,6880,6530,8890,4790,6840,6693.56,2.39,0,-6726,7000,6920,6840,6760,6680,6880,6720,290,2050,500,5060,10,1,57930864,3847,19.03,3.56,12,0.59,349.00,1866.00,9450,20221123,-29.74,6070,20230515,9.39,9090,-26.95,20230816,6070,9.39,20230515,32900,-79.82,20221109,6070,9.39,20230515,6.49,N,099430,500,289 억,,1383604,N,N,415,N,00,N
20231107,150655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,-190,5,-2.78,2186816850,326568,75.60,6860,6880,6530,8890,4790,6840,6696.36,2.39,0,-9227,7000,6920,6840,6760,6680,6880,6720,290,2050,500,5060,10,1,57930864,3852,19.05,3.56,12,0.56,349.00,1866.00,9450,20221123,-29.63,6070,20230515,9.56,9090,-26.84,20230816,6070,9.56,20230515,32900,-79.79,20221109,6070,9.56,20230515,6.49,N,099430,500,289 억,,1383604,N,N,36,N,00,N
20231107,140700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,-220,5,-3.22,2076747210,309955,71.75,6860,6880,6530,8890,4790,6840,6700.16,2.39,0,-9314,7000,6920,6840,6760,6680,6880,6720,290,2050,500,5060,10,1,57930864,3835,18.97,3.55,12,0.54,349.00,1866.00,9450,20221123,-29.95,6070,20230515,9.06,9090,-27.17,20230816,6070,9.06,20230515,32900,-79.88,20221109,6070,9.06,20230515,6.49,N,099430,500,289 억,,1383604,N,N,36,N,00,N
20231107,130658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6610,-230,5,-3.36,1849106460,275553,63.79,6860,6880,6530,8890,4790,6840,6710.53,2.39,0,-2182,7000,6920,6840,6760,6680,6880,6720,290,2050,500,5060,10,1,57930864,3829,18.94,3.54,12,0.48,349.00,1866.00,9450,20221123,-30.05,6070,20230515,8.90,9090,-27.28,20230816,6070,8.90,20230515,32900,-79.91,20221109,6070,8.90,20230515,6.49,N,099430,500,289 억,,1383604,N,N,36,N,00,N
20231107,120653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,-260,5,-3.80,1502154430,222726,51.56,6860,6880,6530,8890,4790,6840,6744.41,2.39,0,-9689,7000,6920,6840,6760,6680,6880,6720,290,2050,500,5060,10,1,57930864,3812,18.85,3.53,12,0.38,349.00,1866.00,9450,20221123,-30.37,6070,20230515,8.40,9090,-27.61,20230816,6070,8.40,20230515,32900,-80.00,20221109,6070,8.40,20230515,6.49,N,099430,500,289 억,,1383604,N,N,36,N,00,N
20231107,110654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6720,-120,5,-1.75,1072369380,157909,36.55,6860,6880,6690,8890,4790,6840,6791.06,2.39,0,-2493,7000,6920,6840,6760,6680,6880,6720,290,2050,500,5060,10,1,57930864,3893,19.26,3.60,12,0.27,349.00,1866.00,9450,20221123,-28.89,6070,20230515,10.71,9090,-26.07,20230816,6070,10.71,20230515,32900,-79.57,20221109,6070,10.71,20230515,6.49,N,099430,500,289 억,,1383604,N,N,36,N,00,N
20231107,100702,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-70,5,-1.02,733304290,107571,24.90,6860,6880,6730,8890,4790,6840,6816.93,2.39,0,-12197,7000,6920,6840,6760,6680,6880,6720,290,2050,500,5060,10,1,57930864,3922,19.40,3.63,12,0.19,349.00,1866.00,9450,20221123,-28.36,6070,20230515,11.53,9090,-25.52,20230816,6070,11.53,20230515,32900,-79.42,20221109,6070,11.53,20230515,6.49,N,099430,500,289 억,,1383604,N,N,36,N,00,N
20231107,090646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6750,-90,5,-1.32,101929600,15001,3.47,6860,6860,6730,8890,4790,6840,6794.85,2.39,0,-5310,7000,6920,6840,6760,6680,6880,6720,290,2050,500,5060,10,1,57930864,3910,19.34,3.62,12,0.03,349.00,1866.00,9450,20221123,-28.57,6070,20230515,11.20,9090,-25.74,20230816,6070,11.20,20230515,32900,-79.48,20221109,6070,11.20,20230515,6.49,N,099430,500,289 억,,1383604,N,N,36,N,00,N
20231106,160639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,40,2,0.59,2932240910,429503,133.50,6890,6920,6760,8840,4760,6800,6827.05,2.51,0,-70217,6980,6890,6820,6730,6660,6855,6695,290,2040,500,5030,10,1,57930864,3962,19.60,3.67,12,0.74,349.00,1866.00,9450,20221123,-27.62,6070,20230515,12.69,9090,-24.75,20230816,6070,12.69,20230515,32900,-79.21,20221109,6070,12.69,20230515,6.62,N,099430,500,289 억,,1453547,N,N,1,N,00,N
20231106,150642,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,0,3,0.00,2827978140,414237,128.76,6890,6920,6760,8840,4760,6800,6826.96,2.51,0,-70004,6980,6890,6820,6730,6660,6855,6695,290,2040,500,5030,10,1,57930864,3939,19.48,3.64,12,0.72,349.00,1866.00,9450,20221123,-28.04,6070,20230515,12.03,9090,-25.19,20230816,6070,12.03,20230515,32900,-79.33,20221109,6070,12.03,20230515,6.62,N,099430,500,289 억,,1453547,N,N,1,N,00,N
20231106,140640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,30,2,0.44,2418161160,354035,110.05,6890,6920,6760,8840,4760,6800,6830.30,2.51,0,-60812,6980,6890,6820,6730,6660,6855,6695,290,2040,500,5030,10,1,57930864,3957,19.57,3.66,12,0.61,349.00,1866.00,9450,20221123,-27.72,6070,20230515,12.52,9090,-24.86,20230816,6070,12.52,20230515,32900,-79.24,20221109,6070,12.52,20230515,6.62,N,099430,500,289 억,,1453547,N,N,1,N,00,N
20231106,130647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6810,10,2,0.15,2233756510,326968,101.63,6890,6920,6760,8840,4760,6800,6831.74,2.51,0,-60354,6980,6890,6820,6730,6660,6855,6695,290,2040,500,5030,10,1,57930864,3945,19.51,3.65,12,0.56,349.00,1866.00,9450,20221123,-27.94,6070,20230515,12.19,9090,-25.08,20230816,6070,12.19,20230515,32900,-79.30,20221109,6070,12.19,20230515,6.62,N,099430,500,289 억,,1453547,N,N,1,N,00,N
20231106,120643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6850,50,2,0.74,1956053030,286132,88.94,6890,6920,6760,8840,4760,6800,6836.20,2.51,0,-59016,6980,6890,6820,6730,6660,6855,6695,290,2040,500,5030,10,1,57930864,3968,19.63,3.67,12,0.49,349.00,1866.00,9450,20221123,-27.51,6070,20230515,12.85,9090,-24.64,20230816,6070,12.85,20230515,32900,-79.18,20221109,6070,12.85,20230515,6.62,N,099430,500,289 억,,1453547,N,N,1,N,00,N
20231106,110643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,0,3,0.00,1753507040,256423,79.71,6890,6920,6760,8840,4760,6800,6838.35,2.51,0,-49366,6980,6890,6820,6730,6660,6855,6695,290,2040,500,5030,10,1,57930864,3939,19.48,3.64,12,0.44,349.00,1866.00,9450,20221123,-28.04,6070,20230515,12.03,9090,-25.19,20230816,6070,12.03,20230515,32900,-79.33,20221109,6070,12.03,20230515,6.62,N,099430,500,289 억,,1453547,N,N,1,N,00,N
20231106,100620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6810,10,2,0.15,546900170,80248,24.94,6890,6890,6760,8840,4760,6800,6815.14,2.51,0,2802,6980,6890,6820,6730,6660,6855,6695,290,2040,500,5030,10,1,57930864,3945,19.51,3.65,12,0.14,349.00,1866.00,9450,20221123,-27.94,6070,20230515,12.19,9090,-25.08,20230816,6070,12.19,20230515,32900,-79.30,20221109,6070,12.19,20230515,6.62,N,099430,500,289 억,,1453547,N,N,1,N,00,N
20231106,090643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,0,3,0.00,116446130,17088,5.31,6890,6890,6760,8840,4760,6800,6814.59,2.51,0,-6311,6980,6890,6820,6730,6660,6855,6695,290,2040,500,5030,10,1,57930864,3939,19.48,3.64,12,0.03,349.00,1866.00,9450,20221123,-28.04,6070,20230515,12.03,9090,-25.19,20230816,6070,12.03,20230515,32900,-79.33,20221109,6070,12.03,20230515,6.62,N,099430,500,289 억,,1453547,N,N,1,N,00,N
20231103,160635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,-100,5,-1.45,2182476850,321092,63.78,6900,6910,6750,8970,4830,6900,6797.03,2.60,0,-55429,7106,7002,6836,6732,6566,7055,6785,290,2070,500,5100,10,1,57930864,3939,19.48,3.64,12,0.55,349.00,1866.00,9450,20221123,-28.04,6070,20230515,12.03,9090,-25.19,20230816,6070,12.03,20230515,32900,-79.33,20221109,6070,12.03,20230515,6.65,N,099430,500,289 억,,1508937,N,N,1,N,00,N
20231103,150632,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6770,-130,5,-1.88,1982378210,291563,57.92,6900,6910,6750,8970,4830,6900,6799.14,2.60,0,-48414,7106,7002,6836,6732,6566,7055,6785,290,2070,500,5100,10,1,57930864,3922,19.40,3.63,12,0.50,349.00,1866.00,9450,20221123,-28.36,6070,20230515,11.53,9090,-25.52,20230816,6070,11.53,20230515,32900,-79.42,20221109,6070,11.53,20230515,6.65,N,099430,500,289 억,,1508937,N,N,494,N,00,N
20231103,140634,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6800,-100,5,-1.45,1475907530,216753,43.06,6900,6910,6750,8970,4830,6900,6809.17,2.60,0,-62369,7106,7002,6836,6732,6566,7055,6785,290,2070,500,5100,10,1,57930864,3939,19.48,3.64,12,0.37,349.00,1866.00,9450,20221123,-28.04,6070,20230515,12.03,9090,-25.19,20230816,6070,12.03,20230515,32900,-79.33,20221109,6070,12.03,20230515,6.65,N,099430,500,289 억,,1508937,N,N,494,N,00,N
20231103,130633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,-70,5,-1.01,1133261150,166339,33.04,6900,6910,6750,8970,4830,6900,6812.96,2.60,0,-61357,7106,7002,6836,6732,6566,7055,6785,290,2070,500,5100,10,1,57930864,3957,19.57,3.66,12,0.29,349.00,1866.00,9450,20221123,-27.72,6070,20230515,12.52,9090,-24.86,20230816,6070,12.52,20230515,32900,-79.24,20221109,6070,12.52,20230515,6.65,N,099430,500,289 억,,1508937,N,N,494,N,00,N
20231103,120634,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,-70,5,-1.01,994404060,145985,29.00,6900,6910,6750,8970,4830,6900,6811.69,2.60,0,-56524,7106,7002,6836,6732,6566,7055,6785,290,2070,500,5100,10,1,57930864,3957,19.57,3.66,12,0.25,349.00,1866.00,9450,20221123,-27.72,6070,20230515,12.52,9090,-24.86,20230816,6070,12.52,20230515,32900,-79.24,20221109,6070,12.52,20230515,6.65,N,099430,500,289 억,,1508937,N,N,494,N,00,N
20231103,110638,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,-60,5,-0.87,924139050,135705,26.96,6900,6910,6750,8970,4830,6900,6809.91,2.60,0,-55222,7106,7002,6836,6732,6566,7055,6785,290,2070,500,5100,10,1,57930864,3962,19.60,3.67,12,0.23,349.00,1866.00,9450,20221123,-27.62,6070,20230515,12.69,9090,-24.75,20230816,6070,12.69,20230515,32900,-79.21,20221109,6070,12.69,20230515,6.65,N,099430,500,289 억,,1508937,N,N,494,N,00,N
20231103,100625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6830,-70,5,-1.01,809317130,118898,23.62,6900,6910,6750,8970,4830,6900,6806.82,2.60,0,-51575,7106,7002,6836,6732,6566,7055,6785,290,2070,500,5100,10,1,57930864,3957,19.57,3.66,12,0.21,349.00,1866.00,9450,20221123,-27.72,6070,20230515,12.52,9090,-24.86,20230816,6070,12.52,20230515,32900,-79.24,20221109,6070,12.52,20230515,6.65,N,099430,500,289 억,,1508937,N,N,494,N,00,N
20231103,090628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,-60,5,-0.87,182020570,26516,5.27,6900,6910,6810,8970,4830,6900,6864.56,2.60,0,-2842,7106,7002,6836,6732,6566,7055,6785,290,2070,500,5100,10,1,57930864,3962,19.60,3.67,12,0.05,349.00,1866.00,9450,20221123,-27.62,6070,20230515,12.69,9090,-24.75,20230816,6070,12.69,20230515,32900,-79.21,20221109,6070,12.69,20230515,6.65,N,099430,500,289 억,,1508937,N,N,494,N,00,N
20231102,160628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6900,310,2,4.70,3422020230,500354,310.23,6670,6940,6670,8560,4620,6590,6839.30,2.50,0,57520,6690,6640,6570,6520,6450,6665,6545,290,1970,500,4870,10,1,57930864,3997,19.77,3.70,12,0.86,349.00,1866.00,9450,20221123,-26.98,6070,20230515,13.67,9090,-24.09,20230816,6070,13.67,20230515,32900,-79.03,20221109,6070,13.67,20230515,6.69,N,099430,500,289 억,,1450700,N,N,494,N,00,N
20231102,150635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6820,230,2,3.49,3138320010,459083,284.64,6670,6940,6670,8560,4620,6590,6836.19,2.50,0,59187,6690,6640,6570,6520,6450,6665,6545,290,1970,500,4870,10,1,57930864,3951,19.54,3.65,12,0.79,349.00,1866.00,9450,20221123,-27.83,6070,20230515,12.36,9090,-24.97,20230816,6070,12.36,20230515,32900,-79.27,20221109,6070,12.36,20230515,6.69,N,099430,500,289 억,,1450700,N,N,34,N,00,N
20231102,140624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6840,250,2,3.79,2939961180,430046,266.64,6670,6940,6670,8560,4620,6590,6836.52,2.50,0,59816,6690,6640,6570,6520,6450,6665,6545,290,1970,500,4870,10,1,57930864,3962,19.60,3.67,12,0.74,349.00,1866.00,9450,20221123,-27.62,6070,20230515,12.69,9090,-24.75,20230816,6070,12.69,20230515,32900,-79.21,20221109,6070,12.69,20230515,6.69,N,099430,500,289 억,,1450700,N,N,34,N,00,N
20231102,130629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6860,270,2,4.10,2791757420,408378,253.20,6670,6940,6670,8560,4620,6590,6836.35,2.50,0,60440,6690,6640,6570,6520,6450,6665,6545,290,1970,500,4870,10,1,57930864,3974,19.66,3.68,12,0.70,349.00,1866.00,9450,20221123,-27.41,6070,20230515,13.01,9090,-24.53,20230816,6070,13.01,20230515,32900,-79.15,20221109,6070,13.01,20230515,6.69,N,099430,500,289 억,,1450700,N,N,34,N,00,N
20231102,120625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6880,290,2,4.40,2558634190,374412,232.14,6670,6940,6670,8560,4620,6590,6833.89,2.50,0,63268,6690,6640,6570,6520,6450,6665,6545,290,1970,500,4870,10,1,57930864,3986,19.71,3.69,12,0.65,349.00,1866.00,9450,20221123,-27.20,6070,20230515,13.34,9090,-24.31,20230816,6070,13.34,20230515,32900,-79.09,20221109,6070,13.34,20230515,6.69,N,099430,500,289 억,,1450700,N,N,34,N,00,N
20231102,110626,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6870,280,2,4.25,2310906360,338211,209.70,6670,6940,6670,8560,4620,6590,6832.91,2.50,0,61945,6690,6640,6570,6520,6450,6665,6545,290,1970,500,4870,10,1,57930864,3980,19.68,3.68,12,0.58,349.00,1866.00,9450,20221123,-27.30,6070,20230515,13.18,9090,-24.42,20230816,6070,13.18,20230515,32900,-79.12,20221109,6070,13.18,20230515,6.69,N,099430,500,289 억,,1450700,N,N,34,N,00,N
20231102,100627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6850,260,2,3.95,1882942550,275665,170.92,6670,6940,6670,8560,4620,6590,6830.75,2.50,0,44009,6690,6640,6570,6520,6450,6665,6545,290,1970,500,4870,10,1,57930864,3968,19.63,3.67,12,0.48,349.00,1866.00,9450,20221123,-27.51,6070,20230515,12.85,9090,-24.64,20230816,6070,12.85,20230515,32900,-79.18,20221109,6070,12.85,20230515,6.69,N,099430,500,289 억,,1450700,N,N,34,N,00,N
20231102,090631,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6900,310,2,4.70,717925440,106052,65.75,6670,6930,6670,8560,4620,6590,6769.96,2.50,0,15860,6690,6640,6570,6520,6450,6665,6545,290,1970,500,4870,10,1,57930864,3997,19.77,3.70,12,0.18,349.00,1866.00,9450,20221123,-26.98,6070,20230515,13.67,9090,-24.09,20230816,6070,13.67,20230515,32900,-79.03,20221109,6070,13.67,20230515,6.69,N,099430,500,289 억,,1450700,N,N,34,N,00,N
20231101,160624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,120,2,1.85,1049947240,160153,82.71,6500,6620,6500,8410,4530,6470,6555.80,2.42,0,48832,6856,6662,6486,6292,6116,6575,6205,290,1940,500,4780,10,1,57930864,3818,18.88,3.53,12,0.28,349.00,1866.00,9450,20221123,-30.26,6070,20230515,8.57,9090,-27.50,20230816,6070,8.57,20230515,32900,-79.97,20221109,6070,8.57,20230515,6.69,N,099430,500,289 억,,1401419,N,N,34,N,00,N
20231101,150625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6540,70,2,1.08,986905550,150560,77.76,6500,6620,6500,8410,4530,6470,6554.90,2.42,0,46948,6856,6662,6486,6292,6116,6575,6205,290,1940,500,4780,10,1,57930864,3789,18.74,3.50,12,0.26,349.00,1866.00,9450,20221123,-30.79,6070,20230515,7.74,9090,-28.05,20230816,6070,7.74,20230515,32900,-80.12,20221109,6070,7.74,20230515,6.69,N,099430,500,289 억,,1401419,N,N,594,N,00,N
20231101,140619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6560,90,2,1.39,874014760,133346,68.87,6500,6620,6500,8410,4530,6470,6554.49,2.42,0,39479,6856,6662,6486,6292,6116,6575,6205,290,1940,500,4780,10,1,57930864,3800,18.80,3.52,12,0.23,349.00,1866.00,9450,20221123,-30.58,6070,20230515,8.07,9090,-27.83,20230816,6070,8.07,20230515,32900,-80.06,20221109,6070,8.07,20230515,6.69,N,099430,500,289 억,,1401419,N,N,594,N,00,N
20231101,130624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,110,2,1.70,803139900,122541,63.29,6500,6620,6500,8410,4530,6470,6554.05,2.42,0,37044,6856,6662,6486,6292,6116,6575,6205,290,1940,500,4780,10,1,57930864,3812,18.85,3.53,12,0.21,349.00,1866.00,9450,20221123,-30.37,6070,20230515,8.40,9090,-27.61,20230816,6070,8.40,20230515,32900,-80.00,20221109,6070,8.40,20230515,6.69,N,099430,500,289 억,,1401419,N,N,594,N,00,N
20231101,120639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,120,2,1.85,679923930,103869,53.64,6500,6610,6500,8410,4530,6470,6545.98,2.42,0,30558,6856,6662,6486,6292,6116,6575,6205,290,1940,500,4780,10,1,57930864,3818,18.88,3.53,12,0.18,349.00,1866.00,9450,20221123,-30.26,6070,20230515,8.57,9090,-27.50,20230816,6070,8.57,20230515,32900,-79.97,20221109,6070,8.57,20230515,6.69,N,099430,500,289 억,,1401419,N,N,594,N,00,N
20231101,110641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6530,60,2,0.93,493346210,75262,38.87,6500,6610,6500,8410,4530,6470,6555.05,2.42,0,27417,6856,6662,6486,6292,6116,6575,6205,290,1940,500,4780,10,1,57930864,3783,18.71,3.50,12,0.13,349.00,1866.00,9450,20221123,-30.90,6070,20230515,7.58,9090,-28.16,20230816,6070,7.58,20230515,32900,-80.15,20221109,6070,7.58,20230515,6.69,N,099430,500,289 억,,1401419,N,N,594,N,00,N
20231101,100634,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,120,2,1.85,234896360,35823,18.50,6500,6600,6500,8410,4530,6470,6557.14,2.42,0,12606,6856,6662,6486,6292,6116,6575,6205,290,1940,500,4780,10,1,57930864,3818,18.88,3.53,12,0.06,349.00,1866.00,9450,20221123,-30.26,6070,20230515,8.57,9090,-27.50,20230816,6070,8.57,20230515,32900,-79.97,20221109,6070,8.57,20230515,6.69,N,099430,500,289 억,,1401419,N,N,594,N,00,N
20231101,090634,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,80,2,1.24,52619190,8077,4.17,6500,6550,6500,8410,4530,6470,6514.69,2.42,0,2534,6856,6662,6486,6292,6116,6575,6205,290,1940,500,4780,10,1,57930864,3794,18.77,3.51,12,0.01,349.00,1866.00,9450,20221123,-30.69,6070,20230515,7.91,9090,-27.94,20230816,6070,7.91,20230515,32900,-80.09,20221109,6070,7.91,20230515,6.69,N,099430,500,289 억,,1401419,N,N,594,N,00,N