KissMeData/067290/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
20231130,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,35,2,1.44,108692495,44028,77.24,2420,2515,2420,3165,1705,2435,2468.71,1.24,0,-11652,2505,2470,2430,2395,2355,2450,2375,242,730,500,1800,5,1,48427177,1196,85.17,2.11,12,0.09,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,1.89,N,067290,500,242 억,,600871,N,N,1,N,00,N
20231130,150639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,30,2,1.23,93984840,38077,66.80,2420,2515,2420,3165,1705,2435,2468.28,1.24,0,-10618,2505,2470,2430,2395,2355,2450,2375,242,730,500,1800,5,1,48427177,1194,85.00,2.10,12,0.08,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,1.89,N,067290,500,242 억,,600871,N,N,0,N,00,N
20231130,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,30,2,1.23,87811675,35570,62.40,2420,2515,2420,3165,1705,2435,2468.70,1.24,0,-9261,2505,2470,2430,2395,2355,2450,2375,242,730,500,1800,5,1,48427177,1194,85.00,2.10,12,0.07,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,1.89,N,067290,500,242 억,,600871,N,N,0,N,00,N
20231130,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,20,2,0.82,84370810,34169,59.94,2420,2515,2420,3165,1705,2435,2469.22,1.24,0,-9786,2505,2470,2430,2395,2355,2450,2375,242,730,500,1800,5,1,48427177,1189,84.66,2.09,12,0.07,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.89,N,067290,500,242 억,,600871,N,N,0,N,00,N
20231130,120644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,30,2,1.23,66587990,26930,47.24,2420,2515,2420,3165,1705,2435,2472.63,1.24,0,-9292,2505,2470,2430,2395,2355,2450,2375,242,730,500,1800,5,1,48427177,1194,85.00,2.10,12,0.06,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,1.89,N,067290,500,242 억,,600871,N,N,0,N,00,N
20231130,110638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,35,2,1.44,58110890,23495,41.22,2420,2515,2420,3165,1705,2435,2473.33,1.24,0,-7402,2505,2470,2430,2395,2355,2450,2375,242,730,500,1800,5,1,48427177,1196,85.17,2.11,12,0.05,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,1.89,N,067290,500,242 억,,600871,N,N,0,N,00,N
20231130,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,15,2,0.62,17887345,7309,12.82,2420,2465,2420,3165,1705,2435,2447.30,1.24,0,-1435,2505,2470,2430,2395,2355,2450,2375,242,730,500,1800,5,1,48427177,1186,84.48,2.09,12,0.02,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.89,N,067290,500,242 억,,600871,N,N,0,N,00,N
20231130,090636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,10,2,0.41,799080,330,0.58,2420,2450,2420,3165,1705,2435,2421.45,1.24,0,-40,2505,2470,2430,2395,2355,2450,2375,242,730,500,1800,5,1,48427177,1184,84.31,2.09,12,0.00,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.89,N,067290,500,242 억,,600871,N,N,0,N,00,N
20231129,160632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,15,2,0.62,138111085,56733,101.31,2440,2465,2390,3145,1695,2420,2434.40,1.23,0,3095,2513,2466,2433,2386,2353,2490,2410,242,725,500,1790,5,1,48427177,1179,83.97,2.08,12,0.12,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,1.93,N,067290,500,242 억,,597776,N,N,0,N,00,N
20231129,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,35,2,1.45,120654700,49570,88.51,2440,2465,2390,3145,1695,2420,2434.03,1.23,0,2113,2513,2466,2433,2386,2353,2490,2410,242,725,500,1790,5,1,48427177,1189,84.66,2.09,12,0.10,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.93,N,067290,500,242 억,,597776,N,N,0,N,00,N
20231129,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,40,2,1.65,112459755,46226,82.54,2440,2465,2390,3145,1695,2420,2432.82,1.23,0,2383,2513,2466,2433,2386,2353,2490,2410,242,725,500,1790,5,1,48427177,1191,84.83,2.10,12,0.10,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.93,N,067290,500,242 억,,597776,N,N,0,N,00,N
20231129,130636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,25,2,1.03,95341135,39263,70.11,2440,2465,2390,3145,1695,2420,2428.27,1.23,0,3036,2513,2466,2433,2386,2353,2490,2410,242,725,500,1790,5,1,48427177,1184,84.31,2.09,12,0.08,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.93,N,067290,500,242 억,,597776,N,N,0,N,00,N
20231129,120635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,30,2,1.24,91826955,37830,67.55,2440,2465,2390,3145,1695,2420,2427.36,1.23,0,3148,2513,2466,2433,2386,2353,2490,2410,242,725,500,1790,5,1,48427177,1186,84.48,2.09,12,0.08,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.93,N,067290,500,242 억,,597776,N,N,0,N,00,N
20231129,110637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,30,2,1.24,80732235,33309,59.48,2440,2460,2390,3145,1695,2420,2423.74,1.23,0,1315,2513,2466,2433,2386,2353,2490,2410,242,725,500,1790,5,1,48427177,1186,84.48,2.09,12,0.07,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.93,N,067290,500,242 억,,597776,N,N,0,N,00,N
20231129,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2440,20,2,0.83,25827780,10649,19.02,2440,2460,2390,3145,1695,2420,2425.37,1.23,0,-190,2513,2466,2433,2386,2353,2490,2410,242,725,500,1790,5,1,48427177,1182,84.14,2.08,12,0.02,29.00,1172.00,3973,20221216,-38.59,2180,20231024,11.93,3690,-33.88,20230102,2180,11.93,20231024,4170,-41.49,20221216,2180,11.93,20231024,1.93,N,067290,500,242 억,,597776,N,N,0,N,00,N
20231129,090632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,15,2,0.62,6833705,2840,5.07,2440,2440,2390,3145,1695,2420,2406.23,1.23,0,427,2513,2466,2433,2386,2353,2490,2410,242,725,500,1790,5,1,48427177,1179,83.97,2.08,12,0.01,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,1.93,N,067290,500,242 억,,597776,N,N,0,N,00,N
20231128,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,-5,5,-0.21,135884190,55840,54.44,2415,2480,2400,3150,1700,2425,2433.46,1.24,0,-1581,2525,2475,2450,2400,2375,2462,2387,242,725,500,1790,5,1,48427177,1172,83.45,2.06,12,0.12,29.00,1172.00,3973,20221216,-39.09,2180,20231024,11.01,3690,-34.42,20230102,2180,11.01,20231024,4170,-41.97,20221216,2180,11.01,20231024,1.95,N,067290,500,242 억,,599357,N,N,1,N,00,N
20231128,150552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,10,2,0.41,130102775,53453,52.11,2415,2480,2400,3150,1700,2425,2433.97,1.24,0,-1858,2525,2475,2450,2400,2375,2462,2387,242,725,500,1790,5,1,48427177,1179,83.97,2.08,12,0.11,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,1.95,N,067290,500,242 억,,599357,N,N,1,N,00,N
20231128,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,20,2,0.82,96222335,39478,38.49,2415,2480,2400,3150,1700,2425,2437.37,1.24,0,-6095,2525,2475,2450,2400,2375,2462,2387,242,725,500,1790,5,1,48427177,1184,84.31,2.09,12,0.08,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.95,N,067290,500,242 억,,599357,N,N,1,N,00,N
20231128,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2440,15,2,0.62,87423735,35883,34.98,2415,2480,2400,3150,1700,2425,2436.36,1.24,0,-5619,2525,2475,2450,2400,2375,2462,2387,242,725,500,1790,5,1,48427177,1182,84.14,2.08,12,0.07,29.00,1172.00,3973,20221216,-38.59,2180,20231024,11.93,3690,-33.88,20230102,2180,11.93,20231024,4170,-41.49,20221216,2180,11.93,20231024,1.95,N,067290,500,242 억,,599357,N,N,1,N,00,N
20231128,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,10,2,0.41,77997145,32021,31.22,2415,2480,2400,3150,1700,2425,2435.81,1.24,0,-2696,2525,2475,2450,2400,2375,2462,2387,242,725,500,1790,5,1,48427177,1179,83.97,2.08,12,0.07,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,1.95,N,067290,500,242 억,,599357,N,N,1,N,00,N
20231128,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,20,2,0.82,68573605,28146,27.44,2415,2480,2400,3150,1700,2425,2436.35,1.24,0,-3147,2525,2475,2450,2400,2375,2462,2387,242,725,500,1790,5,1,48427177,1184,84.31,2.09,12,0.06,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.95,N,067290,500,242 억,,599357,N,N,1,N,00,N
20231128,100630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,20,2,0.82,38192755,15734,15.34,2415,2445,2400,3150,1700,2425,2427.40,1.24,0,248,2525,2475,2450,2400,2375,2462,2387,242,725,500,1790,5,1,48427177,1184,84.31,2.09,12,0.03,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.95,N,067290,500,242 억,,599357,N,N,1,N,00,N
20231128,090629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,10,2,0.41,8356630,3462,3.38,2415,2440,2405,3150,1700,2425,2413.82,1.24,0,942,2525,2475,2450,2400,2375,2462,2387,242,725,500,1790,5,1,48427177,1179,83.97,2.08,12,0.01,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,1.95,N,067290,500,242 억,,599357,N,N,1,N,00,N
20231127,160628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,-65,5,-2.61,250246090,102338,141.30,2475,2500,2425,3235,1745,2490,2445.31,1.24,0,-1338,2526,2507,2486,2467,2446,2497,2457,242,745,500,1840,5,1,48427177,1174,83.62,2.07,12,0.21,29.00,1172.00,3973,20221216,-38.96,2180,20231024,11.24,3690,-34.28,20230102,2180,11.24,20231024,4170,-41.85,20221216,2180,11.24,20231024,1.97,N,067290,500,242 억,,599656,N,N,1,N,00,N
20231127,150629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2440,-50,5,-2.01,235718585,96355,133.04,2475,2500,2430,3235,1745,2490,2446.36,1.24,0,-1773,2526,2507,2486,2467,2446,2497,2457,242,745,500,1840,5,1,48427177,1182,84.14,2.08,12,0.20,29.00,1172.00,3973,20221216,-38.59,2180,20231024,11.93,3690,-33.88,20230102,2180,11.93,20231024,4170,-41.49,20221216,2180,11.93,20231024,1.97,N,067290,500,242 억,,599656,N,N,0,N,00,N
20231127,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,-45,5,-1.81,221503565,90523,124.99,2475,2500,2430,3235,1745,2490,2446.93,1.24,0,-1778,2526,2507,2486,2467,2446,2497,2457,242,745,500,1840,5,1,48427177,1184,84.31,2.09,12,0.19,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,1.97,N,067290,500,242 억,,599656,N,N,0,N,00,N
20231127,130631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,-35,5,-1.41,188251945,76875,106.15,2475,2500,2430,3235,1745,2490,2448.81,1.24,0,-938,2526,2507,2486,2467,2446,2497,2457,242,745,500,1840,5,1,48427177,1189,84.66,2.09,12,0.16,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,1.97,N,067290,500,242 억,,599656,N,N,0,N,00,N
20231127,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,-40,5,-1.61,135173025,55093,76.07,2475,2500,2440,3235,1745,2490,2453.54,1.24,0,614,2526,2507,2486,2467,2446,2497,2457,242,745,500,1840,5,1,48427177,1186,84.48,2.09,12,0.11,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,1.97,N,067290,500,242 억,,599656,N,N,0,N,00,N
20231127,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,-30,5,-1.20,47929475,19452,26.86,2475,2500,2445,3235,1745,2490,2463.99,1.24,0,-1623,2526,2507,2486,2467,2446,2497,2457,242,745,500,1840,5,1,48427177,1191,84.83,2.10,12,0.04,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,1.97,N,067290,500,242 억,,599656,N,N,0,N,00,N
20231127,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,-10,5,-0.40,32624755,13234,18.27,2475,2500,2445,3235,1745,2490,2465.22,1.24,0,-1606,2526,2507,2486,2467,2446,2497,2457,242,745,500,1840,5,1,48427177,1201,85.52,2.12,12,0.03,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,1.97,N,067290,500,242 억,,599656,N,N,0,N,00,N
20231127,090625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,-5,5,-0.20,13723830,5571,7.69,2475,2500,2445,3235,1745,2490,2463.44,1.24,0,-1012,2526,2507,2486,2467,2446,2497,2457,242,745,500,1840,5,1,48427177,1203,85.69,2.12,12,0.01,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,1.97,N,067290,500,242 억,,599656,N,N,0,N,00,N
20231124,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,10,2,0.40,180217640,72417,128.71,2495,2505,2465,3220,1740,2480,2488.61,1.24,0,251,2523,2501,2478,2456,2433,2512,2467,242,740,500,1830,5,1,48427177,1206,85.86,2.12,12,0.15,29.00,1172.00,3973,20221216,-37.33,2180,20231024,14.22,3690,-32.52,20230102,2180,14.22,20231024,4170,-40.29,20221216,2180,14.22,20231024,2.03,N,067290,500,242 억,,599290,N,N,0,N,00,N
20231124,150625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,10,2,0.40,177473570,71314,126.75,2495,2505,2465,3220,1740,2480,2488.62,1.24,0,214,2523,2501,2478,2456,2433,2512,2467,242,740,500,1830,5,1,48427177,1206,85.86,2.12,12,0.15,29.00,1172.00,3973,20221216,-37.33,2180,20231024,14.22,3690,-32.52,20230102,2180,14.22,20231024,4170,-40.29,20221216,2180,14.22,20231024,2.03,N,067290,500,242 억,,599290,N,N,0,N,00,N
20231124,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,10,2,0.40,158912785,63837,113.46,2495,2505,2465,3220,1740,2480,2489.35,1.24,0,211,2523,2501,2478,2456,2433,2512,2467,242,740,500,1830,5,1,48427177,1206,85.86,2.12,12,0.13,29.00,1172.00,3973,20221216,-37.33,2180,20231024,14.22,3690,-32.52,20230102,2180,14.22,20231024,4170,-40.29,20221216,2180,14.22,20231024,2.03,N,067290,500,242 억,,599290,N,N,0,N,00,N
20231124,130622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2495,15,2,0.60,119046980,47795,84.95,2495,2505,2465,3220,1740,2480,2490.78,1.24,0,370,2523,2501,2478,2456,2433,2512,2467,242,740,500,1830,5,1,48427177,1208,86.03,2.13,12,0.10,29.00,1172.00,3973,20221216,-37.20,2180,20231024,14.45,3690,-32.38,20230102,2180,14.45,20231024,4170,-40.17,20221216,2180,14.45,20231024,2.03,N,067290,500,242 억,,599290,N,N,0,N,00,N
20231124,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2505,25,2,1.01,86260500,34659,61.60,2495,2505,2465,3220,1740,2480,2488.83,1.24,0,2159,2523,2501,2478,2456,2433,2512,2467,242,740,500,1830,5,1,48427177,1213,86.38,2.14,12,0.07,29.00,1172.00,3973,20221216,-36.95,2180,20231024,14.91,3690,-32.11,20230102,2180,14.91,20231024,4170,-39.93,20221216,2180,14.91,20231024,2.03,N,067290,500,242 억,,599290,N,N,0,N,00,N
20231124,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,39241790,15818,28.11,2495,2500,2465,3220,1740,2480,2480.83,1.24,0,424,2523,2501,2478,2456,2433,2512,2467,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.03,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.03,N,067290,500,242 억,,599290,N,N,0,N,00,N
20231124,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,0,3,0.00,24065860,9683,17.21,2495,2500,2465,3220,1740,2480,2485.37,1.24,0,759,2523,2501,2478,2456,2433,2512,2467,242,740,500,1830,5,1,48427177,1201,85.52,2.12,12,0.02,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.03,N,067290,500,242 억,,599290,N,N,0,N,00,N
20231124,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,5,2,0.20,5805120,2335,4.15,2495,2500,2480,3220,1740,2480,2486.13,1.24,0,973,2523,2501,2478,2456,2433,2512,2467,242,740,500,1830,5,1,48427177,1203,85.69,2.12,12,0.00,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.03,N,067290,500,242 억,,599290,N,N,0,N,00,N
20231123,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,10,2,0.40,139299195,56254,85.07,2455,2500,2455,3210,1730,2470,2476.26,1.21,0,14676,2530,2500,2470,2440,2410,2500,2440,242,740,500,1820,5,1,48427177,1201,85.52,2.12,12,0.12,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.05,N,067290,500,242 억,,584074,N,N,0,N,00,N
20231123,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,10,2,0.40,136229815,55016,83.20,2455,2500,2455,3210,1730,2470,2476.20,1.21,0,14669,2530,2500,2470,2440,2410,2500,2440,242,740,500,1820,5,1,48427177,1201,85.52,2.12,12,0.11,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.05,N,067290,500,242 억,,584074,N,N,0,N,00,N
20231123,140632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,15,2,0.61,120921885,48835,73.85,2455,2500,2455,3210,1730,2470,2476.14,1.21,0,14479,2530,2500,2470,2440,2410,2500,2440,242,740,500,1820,5,1,48427177,1203,85.69,2.12,12,0.10,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.05,N,067290,500,242 억,,584074,N,N,0,N,00,N
20231123,130632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2475,5,2,0.20,73846975,29852,45.14,2455,2490,2455,3210,1730,2470,2473.78,1.21,0,6477,2530,2500,2470,2440,2410,2500,2440,242,740,500,1820,5,1,48427177,1199,85.34,2.11,12,0.06,29.00,1172.00,3973,20221216,-37.70,2180,20231024,13.53,3690,-32.93,20230102,2180,13.53,20231024,4170,-40.65,20221216,2180,13.53,20231024,2.05,N,067290,500,242 억,,584074,N,N,0,N,00,N
20231123,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,15,2,0.61,52649880,21264,32.16,2455,2490,2455,3210,1730,2470,2476.04,1.21,0,5621,2530,2500,2470,2440,2410,2500,2440,242,740,500,1820,5,1,48427177,1203,85.69,2.12,12,0.04,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.05,N,067290,500,242 억,,584074,N,N,0,N,00,N
20231123,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,10,2,0.40,36384285,14717,22.26,2455,2485,2455,3210,1730,2470,2472.28,1.21,0,1011,2530,2500,2470,2440,2410,2500,2440,242,740,500,1820,5,1,48427177,1201,85.52,2.12,12,0.03,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.05,N,067290,500,242 억,,584074,N,N,0,N,00,N
20231123,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,15,2,0.61,27888235,11291,17.07,2455,2485,2455,3210,1730,2470,2469.95,1.21,0,214,2530,2500,2470,2440,2410,2500,2440,242,740,500,1820,5,1,48427177,1203,85.69,2.12,12,0.02,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.05,N,067290,500,242 억,,584074,N,N,0,N,00,N
20231123,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,15,2,0.61,4895410,1987,3.00,2455,2485,2455,3210,1730,2470,2463.39,1.21,0,-253,2530,2500,2470,2440,2410,2500,2440,242,740,500,1820,5,1,48427177,1203,85.69,2.12,12,0.00,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.05,N,067290,500,242 억,,584074,N,N,0,N,00,N
20231122,160602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,-30,5,-1.20,162248945,65822,68.01,2470,2500,2440,3250,1750,2500,2464.93,1.21,0,-1641,2553,2526,2483,2456,2413,2540,2470,242,750,500,1850,5,1,48427177,1196,85.17,2.11,12,0.14,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.08,N,067290,500,242 억,,585700,N,N,0,N,00,N
20231122,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,-15,5,-0.60,145982805,59241,61.21,2470,2500,2440,3250,1750,2500,2464.22,1.21,0,-1547,2553,2526,2483,2456,2413,2540,2470,242,750,500,1850,5,1,48427177,1203,85.69,2.12,12,0.12,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.08,N,067290,500,242 억,,585700,N,N,0,N,00,N
20231122,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,-20,5,-0.80,122941065,49960,51.62,2470,2500,2440,3250,1750,2500,2460.79,1.21,0,-1391,2553,2526,2483,2456,2413,2540,2470,242,750,500,1850,5,1,48427177,1201,85.52,2.12,12,0.10,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.08,N,067290,500,242 억,,585700,N,N,0,N,00,N
20231122,130627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2475,-25,5,-1.00,115503600,46955,48.52,2470,2500,2440,3250,1750,2500,2459.88,1.21,0,-1773,2553,2526,2483,2456,2413,2540,2470,242,750,500,1850,5,1,48427177,1199,85.34,2.11,12,0.10,29.00,1172.00,3973,20221216,-37.70,2180,20231024,13.53,3690,-32.93,20230102,2180,13.53,20231024,4170,-40.65,20221216,2180,13.53,20231024,2.08,N,067290,500,242 억,,585700,N,N,0,N,00,N
20231122,120630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,-30,5,-1.20,110914100,45095,46.60,2470,2500,2440,3250,1750,2500,2459.57,1.21,0,-1980,2553,2526,2483,2456,2413,2540,2470,242,750,500,1850,5,1,48427177,1196,85.17,2.11,12,0.09,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.08,N,067290,500,242 억,,585700,N,N,0,N,00,N
20231122,110657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,-30,5,-1.20,88772945,36068,37.27,2470,2500,2440,3250,1750,2500,2461.27,1.21,0,-2124,2553,2526,2483,2456,2413,2540,2470,242,750,500,1850,5,1,48427177,1196,85.17,2.11,12,0.07,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.08,N,067290,500,242 억,,585700,N,N,0,N,00,N
20231122,100639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,-35,5,-1.40,39502575,15985,16.52,2470,2500,2450,3250,1750,2500,2471.23,1.21,0,-537,2553,2526,2483,2456,2413,2540,2470,242,750,500,1850,5,1,48427177,1194,85.00,2.10,12,0.03,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,2.08,N,067290,500,242 억,,585700,N,N,0,N,00,N
20231122,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,-15,5,-0.60,7266605,2938,3.04,2470,2485,2470,3250,1750,2500,2473.32,1.21,0,244,2553,2526,2483,2456,2413,2540,2470,242,750,500,1850,5,1,48427177,1203,85.69,2.12,12,0.01,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.08,N,067290,500,242 억,,585700,N,N,0,N,00,N
20231121,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2500,40,2,1.63,240058245,96763,100.69,2450,2510,2440,3195,1725,2460,2480.80,1.20,0,2324,2533,2496,2458,2421,2383,2515,2440,242,735,500,1820,5,1,48427177,1211,86.21,2.13,12,0.20,29.00,1172.00,3973,20221216,-37.08,2180,20231024,14.68,3690,-32.25,20230102,2180,14.68,20231024,4170,-40.05,20221216,2180,14.68,20231024,2.15,N,067290,500,242 억,,583316,N,N,1,N,00,N
20231121,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2500,40,2,1.63,231065755,93159,96.94,2450,2510,2440,3195,1725,2460,2480.34,1.20,0,1436,2533,2496,2458,2421,2383,2515,2440,242,735,500,1820,5,1,48427177,1211,86.21,2.13,12,0.19,29.00,1172.00,3973,20221216,-37.08,2180,20231024,14.68,3690,-32.25,20230102,2180,14.68,20231024,4170,-40.05,20221216,2180,14.68,20231024,2.15,N,067290,500,242 억,,583316,N,N,1,N,00,N
20231121,140603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2490,30,2,1.22,147364065,59674,62.10,2450,2490,2440,3195,1725,2460,2469.49,1.20,0,6446,2533,2496,2458,2421,2383,2515,2440,242,735,500,1820,5,1,48427177,1206,85.86,2.12,12,0.12,29.00,1172.00,3973,20221216,-37.33,2180,20231024,14.22,3690,-32.52,20230102,2180,14.22,20231024,4170,-40.29,20221216,2180,14.22,20231024,2.15,N,067290,500,242 억,,583316,N,N,1,N,00,N
20231121,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,20,2,0.81,126095870,51117,53.19,2450,2490,2440,3195,1725,2460,2466.81,1.20,0,6182,2533,2496,2458,2421,2383,2515,2440,242,735,500,1820,5,1,48427177,1201,85.52,2.12,12,0.11,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.15,N,067290,500,242 억,,583316,N,N,1,N,00,N
20231121,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,20,2,0.81,106853265,43357,45.12,2450,2490,2440,3195,1725,2460,2464.50,1.20,0,4447,2533,2496,2458,2421,2383,2515,2440,242,735,500,1820,5,1,48427177,1201,85.52,2.12,12,0.09,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.15,N,067290,500,242 억,,583316,N,N,1,N,00,N
20231121,110557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2475,15,2,0.61,97380215,39525,41.13,2450,2490,2440,3195,1725,2460,2463.76,1.20,0,3509,2533,2496,2458,2421,2383,2515,2440,242,735,500,1820,5,1,48427177,1199,85.34,2.11,12,0.08,29.00,1172.00,3973,20221216,-37.70,2180,20231024,13.53,3690,-32.93,20230102,2180,13.53,20231024,4170,-40.65,20221216,2180,13.53,20231024,2.15,N,067290,500,242 억,,583316,N,N,1,N,00,N
20231121,100544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,5,2,0.20,46294290,18866,19.63,2450,2485,2440,3195,1725,2460,2453.85,1.20,0,961,2533,2496,2458,2421,2383,2515,2440,242,735,500,1820,5,1,48427177,1194,85.00,2.10,12,0.04,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,2.15,N,067290,500,242 억,,583316,N,N,1,N,00,N
20231121,090551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,25,2,1.02,6393025,2605,2.71,2450,2485,2450,3195,1725,2460,2454.14,1.20,0,311,2533,2496,2458,2421,2383,2515,2440,242,735,500,1820,5,1,48427177,1203,85.69,2.12,12,0.01,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.15,N,067290,500,242 억,,583316,N,N,1,N,00,N
20231120,160556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,15,2,0.61,236314935,95840,88.34,2445,2495,2420,3175,1715,2445,2465.76,1.17,0,17064,2521,2482,2451,2412,2381,2467,2397,242,730,500,1800,5,1,48427177,1191,84.83,2.10,12,0.20,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,2.19,N,067290,500,242 억,,566701,N,N,1,N,00,N
20231120,150600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,25,2,1.02,214833180,87111,80.30,2445,2495,2420,3175,1715,2445,2466.20,1.17,0,15810,2521,2482,2451,2412,2381,2467,2397,242,730,500,1800,5,1,48427177,1196,85.17,2.11,12,0.18,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.19,N,067290,500,242 억,,566701,N,N,0,N,00,N
20231120,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,25,2,1.02,196943685,79878,73.63,2445,2495,2420,3175,1715,2445,2465.56,1.17,0,15592,2521,2482,2451,2412,2381,2467,2397,242,730,500,1800,5,1,48427177,1196,85.17,2.11,12,0.16,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.19,N,067290,500,242 억,,566701,N,N,0,N,00,N
20231120,130555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,40,2,1.64,190528375,77285,71.24,2445,2495,2420,3175,1715,2445,2465.27,1.17,0,15539,2521,2482,2451,2412,2381,2467,2397,242,730,500,1800,5,1,48427177,1203,85.69,2.12,12,0.16,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.19,N,067290,500,242 억,,566701,N,N,0,N,00,N
20231120,120557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,35,2,1.43,174542520,70841,65.30,2445,2495,2420,3175,1715,2445,2463.86,1.17,0,15377,2521,2482,2451,2412,2381,2467,2397,242,730,500,1800,5,1,48427177,1201,85.52,2.12,12,0.15,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.19,N,067290,500,242 억,,566701,N,N,0,N,00,N
20231120,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2480,35,2,1.43,131803620,53620,49.43,2445,2485,2420,3175,1715,2445,2458.11,1.17,0,14746,2521,2482,2451,2412,2381,2467,2397,242,730,500,1800,5,1,48427177,1201,85.52,2.12,12,0.11,29.00,1172.00,3973,20221216,-37.58,2180,20231024,13.76,3690,-32.79,20230102,2180,13.76,20231024,4170,-40.53,20221216,2180,13.76,20231024,2.19,N,067290,500,242 억,,566701,N,N,0,N,00,N
20231120,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,25,2,1.02,88751220,36198,33.37,2445,2485,2420,3175,1715,2445,2451.83,1.17,0,8394,2521,2482,2451,2412,2381,2467,2397,242,730,500,1800,5,1,48427177,1196,85.17,2.11,12,0.07,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.19,N,067290,500,242 억,,566701,N,N,0,N,00,N
20231120,090559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2465,20,2,0.82,15101355,6160,5.68,2445,2485,2445,3175,1715,2445,2451.52,1.17,0,307,2521,2482,2451,2412,2381,2467,2397,242,730,500,1800,5,1,48427177,1194,85.00,2.10,12,0.01,29.00,1172.00,3973,20221216,-37.96,2180,20231024,13.07,3690,-33.20,20230102,2180,13.07,20231024,4170,-40.89,20221216,2180,13.07,20231024,2.19,N,067290,500,242 억,,566701,N,N,0,N,00,N
20231117,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,-25,5,-1.01,264593305,108088,69.19,2465,2490,2420,3210,1730,2470,2447.94,1.17,0,1700,2536,2502,2441,2407,2346,2520,2425,242,740,500,1820,5,1,48427177,1184,84.31,2.09,12,0.22,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,2.19,N,067290,500,242 억,,565911,N,N,1,N,00,N
20231117,150613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2445,-25,5,-1.01,258033370,105404,67.47,2465,2490,2420,3210,1730,2470,2448.04,1.17,0,2067,2536,2502,2441,2407,2346,2520,2425,242,740,500,1820,5,1,48427177,1184,84.31,2.09,12,0.22,29.00,1172.00,3973,20221216,-38.46,2180,20231024,12.16,3690,-33.74,20230102,2180,12.16,20231024,4170,-41.37,20221216,2180,12.16,20231024,2.19,N,067290,500,242 억,,565911,N,N,1,N,00,N
20231117,140611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,-15,5,-0.61,236821195,96695,61.90,2465,2490,2420,3210,1730,2470,2449.16,1.17,0,2336,2536,2502,2441,2407,2346,2520,2425,242,740,500,1820,5,1,48427177,1189,84.66,2.09,12,0.20,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,2.19,N,067290,500,242 억,,565911,N,N,1,N,00,N
20231117,130610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2450,-20,5,-0.81,216755005,88481,56.64,2465,2490,2420,3210,1730,2470,2449.74,1.17,0,1599,2536,2502,2441,2407,2346,2520,2425,242,740,500,1820,5,1,48427177,1186,84.48,2.09,12,0.18,29.00,1172.00,3973,20221216,-38.33,2180,20231024,12.39,3690,-33.60,20230102,2180,12.39,20231024,4170,-41.25,20221216,2180,12.39,20231024,2.19,N,067290,500,242 억,,565911,N,N,1,N,00,N
20231117,120611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2455,-15,5,-0.61,206031860,84107,53.84,2465,2490,2420,3210,1730,2470,2449.64,1.17,0,2711,2536,2502,2441,2407,2346,2520,2425,242,740,500,1820,5,1,48427177,1189,84.66,2.09,12,0.17,29.00,1172.00,3973,20221216,-38.21,2180,20231024,12.61,3690,-33.47,20230102,2180,12.61,20231024,4170,-41.13,20221216,2180,12.61,20231024,2.19,N,067290,500,242 억,,565911,N,N,1,N,00,N
20231117,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,0,3,0.00,185403980,75694,48.45,2465,2490,2420,3210,1730,2470,2449.39,1.17,0,3755,2536,2502,2441,2407,2346,2520,2425,242,740,500,1820,5,1,48427177,1196,85.17,2.11,12,0.16,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.19,N,067290,500,242 억,,565911,N,N,1,N,00,N
20231117,100611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,0,3,0.00,140074465,57349,36.71,2465,2490,2420,3210,1730,2470,2442.49,1.17,0,4172,2536,2502,2441,2407,2346,2520,2425,242,740,500,1820,5,1,48427177,1196,85.17,2.11,12,0.12,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.19,N,067290,500,242 억,,565911,N,N,1,N,00,N
20231117,090612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2485,15,2,0.61,16481245,6665,4.27,2465,2485,2465,3210,1730,2470,2472.80,1.17,0,417,2536,2502,2441,2407,2346,2520,2425,242,740,500,1820,5,1,48427177,1203,85.69,2.12,12,0.01,29.00,1172.00,3973,20221216,-37.45,2180,20231024,13.99,3690,-32.66,20230102,2180,13.99,20231024,4170,-40.41,20221216,2180,13.99,20231024,2.19,N,067290,500,242 억,,565911,N,N,1,N,00,N
20231116,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,60,2,2.50,353825295,144533,151.93,2400,2475,2380,3120,1680,2400,2448.06,1.18,0,-8984,2443,2421,2388,2366,2333,2432,2377,242,720,500,1770,5,1,48427177,1191,84.83,2.10,12,0.30,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,2.21,N,067290,500,242 억,,573072,N,N,1,N,00,N
20231116,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2470,70,2,2.92,306912725,125499,131.93,2400,2475,2380,3120,1680,2400,2445.54,1.18,0,-11185,2443,2421,2388,2366,2333,2432,2377,242,720,500,1770,5,1,48427177,1196,85.17,2.11,12,0.26,29.00,1172.00,3973,20221216,-37.83,2180,20231024,13.30,3690,-33.06,20230102,2180,13.30,20231024,4170,-40.77,20221216,2180,13.30,20231024,2.21,N,067290,500,242 억,,573072,N,N,1,N,00,N
20231116,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,60,2,2.50,249350140,102149,107.38,2400,2475,2380,3120,1680,2400,2441.04,1.18,0,-9546,2443,2421,2388,2366,2333,2432,2377,242,720,500,1770,5,1,48427177,1191,84.83,2.10,12,0.21,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,2.21,N,067290,500,242 억,,573072,N,N,1,N,00,N
20231116,130607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,60,2,2.50,210856380,86476,90.90,2400,2475,2380,3120,1680,2400,2438.32,1.18,0,-5767,2443,2421,2388,2366,2333,2432,2377,242,720,500,1770,5,1,48427177,1191,84.83,2.10,12,0.18,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,2.21,N,067290,500,242 억,,573072,N,N,1,N,00,N
20231116,120609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2460,60,2,2.50,185378955,76114,80.01,2400,2475,2380,3120,1680,2400,2435.54,1.18,0,-2368,2443,2421,2388,2366,2333,2432,2377,242,720,500,1770,5,1,48427177,1191,84.83,2.10,12,0.16,29.00,1172.00,3973,20221216,-38.08,2180,20231024,12.84,3690,-33.33,20230102,2180,12.84,20231024,4170,-41.01,20221216,2180,12.84,20231024,2.21,N,067290,500,242 억,,573072,N,N,1,N,00,N
20231116,110606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,15,2,0.62,85383265,35356,37.17,2400,2430,2380,3120,1680,2400,2414.96,1.18,0,-1092,2443,2421,2388,2366,2333,2432,2377,242,720,500,1770,5,1,48427177,1170,83.28,2.06,12,0.07,29.00,1172.00,3973,20221216,-39.21,2180,20231024,10.78,3690,-34.55,20230102,2180,10.78,20231024,4170,-42.09,20221216,2180,10.78,20231024,2.21,N,067290,500,242 억,,573072,N,N,1,N,00,N
20231116,100607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,10,2,0.42,10277155,4282,4.50,2400,2410,2380,3120,1680,2400,2400.08,1.18,0,-2624,2443,2421,2388,2366,2333,2432,2377,242,720,500,1770,5,1,48427177,1167,83.10,2.06,12,0.01,29.00,1172.00,3973,20221216,-39.34,2180,20231024,10.55,3690,-34.69,20230102,2180,10.55,20231024,4170,-42.21,20221216,2180,10.55,20231024,2.21,N,067290,500,242 억,,573072,N,N,1,N,00,N
20231116,090606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,0,3,0.00,0,0,0.00,0,0,0,3120,1680,2400,0.00,1.18,0,0,2443,2421,2388,2366,2333,2432,2377,242,720,500,1770,5,1,48427177,1162,82.76,2.05,12,0.00,29.00,1172.00,3973,20221216,-39.59,2180,20231024,10.09,3690,-34.96,20230102,2180,10.09,20231024,4170,-42.45,20221216,2180,10.09,20231024,2.21,N,067290,500,242 억,,573072,N,N,1,N,00,N
20231115,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,45,2,1.91,227542920,95087,148.87,2355,2410,2355,3060,1650,2355,2392.99,1.10,0,37714,2421,2387,2326,2292,2231,2405,2310,242,705,500,1740,5,1,48427177,1162,82.76,2.05,12,0.20,29.00,1172.00,3973,20221216,-39.59,2180,20231024,10.09,3690,-34.96,20230102,2180,10.09,20231024,4170,-42.45,20221216,2180,10.09,20231024,2.21,N,067290,500,242 억,,533919,N,N,1,N,00,N
20231115,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,45,2,1.91,210220185,87867,137.57,2355,2410,2355,3060,1650,2355,2392.48,1.10,0,33268,2421,2387,2326,2292,2231,2405,2310,242,705,500,1740,5,1,48427177,1162,82.76,2.05,12,0.18,29.00,1172.00,3973,20221216,-39.59,2180,20231024,10.09,3690,-34.96,20230102,2180,10.09,20231024,4170,-42.45,20221216,2180,10.09,20231024,2.21,N,067290,500,242 억,,533919,N,N,0,N,00,N
20231115,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2405,50,2,2.12,169285285,70803,110.85,2355,2410,2355,3060,1650,2355,2390.93,1.10,0,30604,2421,2387,2326,2292,2231,2405,2310,242,705,500,1740,5,1,48427177,1165,82.93,2.05,12,0.15,29.00,1172.00,3973,20221216,-39.47,2180,20231024,10.32,3690,-34.82,20230102,2180,10.32,20231024,4170,-42.33,20221216,2180,10.32,20231024,2.21,N,067290,500,242 억,,533919,N,N,0,N,00,N
20231115,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2385,30,2,1.27,66049040,27757,43.46,2355,2400,2355,3060,1650,2355,2379.55,1.10,0,2693,2421,2387,2326,2292,2231,2405,2310,242,705,500,1740,5,1,48427177,1155,82.24,2.03,12,0.06,29.00,1172.00,3973,20221216,-39.97,2180,20231024,9.40,3690,-35.37,20230102,2180,9.40,20231024,4170,-42.81,20221216,2180,9.40,20231024,2.21,N,067290,500,242 억,,533919,N,N,0,N,00,N
20231115,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,25,2,1.06,57694810,24247,37.96,2355,2400,2355,3060,1650,2355,2379.46,1.10,0,2606,2421,2387,2326,2292,2231,2405,2310,242,705,500,1740,5,1,48427177,1153,82.07,2.03,12,0.05,29.00,1172.00,3973,20221216,-40.10,2180,20231024,9.17,3690,-35.50,20230102,2180,9.17,20231024,4170,-42.93,20221216,2180,9.17,20231024,2.21,N,067290,500,242 억,,533919,N,N,0,N,00,N
20231115,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,25,2,1.06,47938150,20145,31.54,2355,2400,2355,3060,1650,2355,2379.66,1.10,0,3580,2421,2387,2326,2292,2231,2405,2310,242,705,500,1740,5,1,48427177,1153,82.07,2.03,12,0.04,29.00,1172.00,3973,20221216,-40.10,2180,20231024,9.17,3690,-35.50,20230102,2180,9.17,20231024,4170,-42.93,20221216,2180,9.17,20231024,2.21,N,067290,500,242 억,,533919,N,N,0,N,00,N
20231115,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,25,2,1.06,39253160,16486,25.81,2355,2400,2355,3060,1650,2355,2381.00,1.10,0,3662,2421,2387,2326,2292,2231,2405,2310,242,705,500,1740,5,1,48427177,1153,82.07,2.03,12,0.03,29.00,1172.00,3973,20221216,-40.10,2180,20231024,9.17,3690,-35.50,20230102,2180,9.17,20231024,4170,-42.93,20221216,2180,9.17,20231024,2.21,N,067290,500,242 억,,533919,N,N,0,N,00,N
20231115,090611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2390,35,2,1.49,9460405,3977,6.23,2355,2390,2355,3060,1650,2355,2378.78,1.10,0,1381,2421,2387,2326,2292,2231,2405,2310,242,705,500,1740,5,1,48427177,1157,82.41,2.04,12,0.01,29.00,1172.00,3973,20221216,-39.84,2180,20231024,9.63,3690,-35.23,20230102,2180,9.63,20231024,4170,-42.69,20221216,2180,9.63,20231024,2.21,N,067290,500,242 억,,533919,N,N,0,N,00,N
20231114,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,80,2,3.52,148992125,63797,51.70,2265,2360,2265,2955,1595,2275,2335.36,1.08,0,12735,2378,2326,2298,2246,2218,2312,2232,242,680,500,1680,5,1,48427177,1140,81.21,2.01,12,0.13,29.00,1172.00,3973,20221216,-40.72,2180,20231024,8.03,3690,-36.18,20230102,2180,8.03,20231024,4170,-43.53,20221216,2180,8.03,20231024,2.22,N,067290,500,242 억,,521160,N,N,0,N,00,N
20231114,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,75,2,3.30,139436680,59735,48.41,2265,2360,2265,2955,1595,2275,2334.25,1.08,0,10866,2378,2326,2298,2246,2218,2312,2232,242,680,500,1680,5,1,48427177,1138,81.03,2.01,12,0.12,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.22,N,067290,500,242 억,,521160,N,N,0,N,00,N
20231114,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,65,2,2.86,106045850,45481,36.86,2265,2360,2265,2955,1595,2275,2331.65,1.08,0,6802,2378,2326,2298,2246,2218,2312,2232,242,680,500,1680,5,1,48427177,1133,80.69,2.00,12,0.09,29.00,1172.00,3973,20221216,-41.10,2180,20231024,7.34,3690,-36.59,20230102,2180,7.34,20231024,4170,-43.88,20221216,2180,7.34,20231024,2.22,N,067290,500,242 억,,521160,N,N,0,N,00,N
20231114,130607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,60,2,2.64,93101720,39941,32.37,2265,2360,2265,2955,1595,2275,2330.98,1.08,0,3839,2378,2326,2298,2246,2218,2312,2232,242,680,500,1680,5,1,48427177,1131,80.52,1.99,12,0.08,29.00,1172.00,3973,20221216,-41.23,2180,20231024,7.11,3690,-36.72,20230102,2180,7.11,20231024,4170,-44.00,20221216,2180,7.11,20231024,2.22,N,067290,500,242 억,,521160,N,N,0,N,00,N
20231114,120608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,45,2,1.98,82685190,35480,28.75,2265,2360,2265,2955,1595,2275,2330.47,1.08,0,3761,2378,2326,2298,2246,2218,2312,2232,242,680,500,1680,5,1,48427177,1124,80.00,1.98,12,0.07,29.00,1172.00,3973,20221216,-41.61,2180,20231024,6.42,3690,-37.13,20230102,2180,6.42,20231024,4170,-44.36,20221216,2180,6.42,20231024,2.22,N,067290,500,242 억,,521160,N,N,0,N,00,N
20231114,110615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,75,2,3.30,64540870,27637,22.40,2265,2360,2265,2955,1595,2275,2335.31,1.08,0,2697,2378,2326,2298,2246,2218,2312,2232,242,680,500,1680,5,1,48427177,1138,81.03,2.01,12,0.06,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.22,N,067290,500,242 억,,521160,N,N,0,N,00,N
20231114,100607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,45,2,1.98,21975570,9484,7.69,2265,2345,2265,2955,1595,2275,2317.12,1.08,0,2606,2378,2326,2298,2246,2218,2312,2232,242,680,500,1680,5,1,48427177,1124,80.00,1.98,12,0.02,29.00,1172.00,3973,20221216,-41.61,2180,20231024,6.42,3690,-37.13,20230102,2180,6.42,20231024,4170,-44.36,20221216,2180,6.42,20231024,2.22,N,067290,500,242 억,,521160,N,N,0,N,00,N
20231114,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,30,2,1.32,1205325,530,0.43,2265,2305,2265,2955,1595,2275,2274.20,1.08,0,107,2378,2326,2298,2246,2218,2312,2232,242,680,500,1680,5,1,48427177,1116,79.48,1.97,12,0.00,29.00,1172.00,3973,20221216,-41.98,2180,20231024,5.73,3690,-37.53,20230102,2180,5.73,20231024,4170,-44.72,20221216,2180,5.73,20231024,2.22,N,067290,500,242 억,,521160,N,N,0,N,00,N
20231113,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,-30,5,-1.30,282679305,123010,98.02,2310,2350,2270,2995,1615,2305,2298.05,1.11,0,-16855,2385,2345,2320,2280,2255,2332,2267,242,690,500,1700,5,1,48427177,1102,78.45,1.94,12,0.25,29.00,1172.00,3973,20221216,-42.74,2180,20231024,4.36,3690,-38.35,20230102,2180,4.36,20231024,4170,-45.44,20221216,2180,4.36,20231024,2.25,N,067290,500,242 억,,538015,N,N,0,N,00,N
20231113,150558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,-25,5,-1.08,264288765,114929,91.58,2310,2350,2270,2995,1615,2305,2299.58,1.11,0,-18035,2385,2345,2320,2280,2255,2332,2267,242,690,500,1700,5,1,48427177,1104,78.62,1.95,12,0.24,29.00,1172.00,3973,20221216,-42.61,2180,20231024,4.59,3690,-38.21,20230102,2180,4.59,20231024,4170,-45.32,20221216,2180,4.59,20231024,2.25,N,067290,500,242 억,,538015,N,N,0,N,00,N
20231113,140555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,-20,5,-0.87,231895410,100806,80.33,2310,2350,2270,2995,1615,2305,2300.41,1.11,0,-15385,2385,2345,2320,2280,2255,2332,2267,242,690,500,1700,5,1,48427177,1107,78.79,1.95,12,0.21,29.00,1172.00,3973,20221216,-42.49,2180,20231024,4.82,3690,-38.08,20230102,2180,4.82,20231024,4170,-45.20,20221216,2180,4.82,20231024,2.25,N,067290,500,242 억,,538015,N,N,0,N,00,N
20231113,130554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-5,5,-0.22,219928530,95558,76.15,2310,2350,2270,2995,1615,2305,2301.52,1.11,0,-12155,2385,2345,2320,2280,2255,2332,2267,242,690,500,1700,5,1,48427177,1114,79.31,1.96,12,0.20,29.00,1172.00,3973,20221216,-42.11,2180,20231024,5.50,3690,-37.67,20230102,2180,5.50,20231024,4170,-44.84,20221216,2180,5.50,20231024,2.25,N,067290,500,242 억,,538015,N,N,0,N,00,N
20231113,120555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-5,5,-0.22,115631340,49914,39.78,2310,2350,2295,2995,1615,2305,2316.61,1.11,0,1474,2385,2345,2320,2280,2255,2332,2267,242,690,500,1700,5,1,48427177,1114,79.31,1.96,12,0.10,29.00,1172.00,3973,20221216,-42.11,2180,20231024,5.50,3690,-37.67,20230102,2180,5.50,20231024,4170,-44.84,20221216,2180,5.50,20231024,2.25,N,067290,500,242 억,,538015,N,N,0,N,00,N
20231113,110553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2325,20,2,0.87,107845325,46540,37.09,2310,2350,2295,2995,1615,2305,2317.26,1.11,0,3805,2385,2345,2320,2280,2255,2332,2267,242,690,500,1700,5,1,48427177,1126,80.17,1.98,12,0.10,29.00,1172.00,3973,20221216,-41.48,2180,20231024,6.65,3690,-36.99,20230102,2180,6.65,20231024,4170,-44.24,20221216,2180,6.65,20231024,2.25,N,067290,500,242 억,,538015,N,N,0,N,00,N
20231113,100552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,30,2,1.30,37285085,15985,12.74,2310,2350,2310,2995,1615,2305,2332.50,1.11,0,2751,2385,2345,2320,2280,2255,2332,2267,242,690,500,1700,5,1,48427177,1131,80.52,1.99,12,0.03,29.00,1172.00,3973,20221216,-41.23,2180,20231024,7.11,3690,-36.72,20230102,2180,7.11,20231024,4170,-44.00,20221216,2180,7.11,20231024,2.25,N,067290,500,242 억,,538015,N,N,0,N,00,N
20231113,090557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,25,2,1.08,4976965,2148,1.71,2310,2350,2310,2995,1615,2305,2317.02,1.11,0,400,2385,2345,2320,2280,2255,2332,2267,242,690,500,1700,5,1,48427177,1128,80.34,1.99,12,0.00,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.25,N,067290,500,242 억,,538015,N,N,0,N,00,N
20231110,160612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-45,5,-1.91,291494295,125467,51.91,2350,2360,2295,3055,1645,2350,2323.35,1.14,0,-11411,2466,2407,2371,2312,2276,2390,2295,242,705,500,1730,5,1,48427177,1116,79.48,1.97,12,0.26,29.00,1172.00,3973,20221216,-41.98,2180,20231024,5.73,3690,-37.53,20230102,2180,5.73,20231024,4170,-44.72,20221216,2180,5.73,20231024,2.26,N,067290,500,242 억,,549942,N,N,1,N,00,N
20231110,150605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,-35,5,-1.49,280521890,120710,49.94,2350,2360,2295,3055,1645,2350,2323.93,1.14,0,-11931,2466,2407,2371,2312,2276,2390,2295,242,705,500,1730,5,1,48427177,1121,79.83,1.98,12,0.25,29.00,1172.00,3973,20221216,-41.73,2180,20231024,6.19,3690,-37.26,20230102,2180,6.19,20231024,4170,-44.48,20221216,2180,6.19,20231024,2.26,N,067290,500,242 억,,549942,N,N,1,N,00,N
20231110,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-50,5,-2.13,254632735,109481,45.29,2350,2360,2295,3055,1645,2350,2325.81,1.14,0,-11412,2466,2407,2371,2312,2276,2390,2295,242,705,500,1730,5,1,48427177,1114,79.31,1.96,12,0.23,29.00,1172.00,3973,20221216,-42.11,2180,20231024,5.50,3690,-37.67,20230102,2180,5.50,20231024,4170,-44.84,20221216,2180,5.50,20231024,2.26,N,067290,500,242 억,,549942,N,N,1,N,00,N
20231110,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,-30,5,-1.28,208217365,89360,36.97,2350,2360,2295,3055,1645,2350,2330.09,1.14,0,-11853,2466,2407,2371,2312,2276,2390,2295,242,705,500,1730,5,1,48427177,1124,80.00,1.98,12,0.18,29.00,1172.00,3973,20221216,-41.61,2180,20231024,6.42,3690,-37.13,20230102,2180,6.42,20231024,4170,-44.36,20221216,2180,6.42,20231024,2.26,N,067290,500,242 억,,549942,N,N,1,N,00,N
20231110,120602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,-20,5,-0.85,178473735,76637,31.70,2350,2360,2295,3055,1645,2350,2328.82,1.14,0,-9468,2466,2407,2371,2312,2276,2390,2295,242,705,500,1730,5,1,48427177,1128,80.34,1.99,12,0.16,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.26,N,067290,500,242 억,,549942,N,N,1,N,00,N
20231110,110555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,0,3,0.00,148631130,63862,26.42,2350,2360,2295,3055,1645,2350,2327.38,1.14,0,-13913,2466,2407,2371,2312,2276,2390,2295,242,705,500,1730,5,1,48427177,1138,81.03,2.01,12,0.13,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.26,N,067290,500,242 억,,549942,N,N,1,N,00,N
20231110,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,-20,5,-0.85,120446745,51758,21.41,2350,2360,2295,3055,1645,2350,2327.11,1.14,0,-19078,2466,2407,2371,2312,2276,2390,2295,242,705,500,1730,5,1,48427177,1128,80.34,1.99,12,0.11,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.26,N,067290,500,242 억,,549942,N,N,1,N,00,N
20231110,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,0,3,0.00,7130990,3050,1.26,2350,2350,2320,3055,1645,2350,2337.99,1.14,0,-415,2466,2407,2371,2312,2276,2390,2295,242,705,500,1730,5,1,48427177,1138,81.03,2.01,12,0.01,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.26,N,067290,500,242 억,,549942,N,N,1,N,00,N
20231109,160544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,-70,5,-2.89,572428545,241263,103.43,2400,2430,2335,3145,1695,2420,2372.74,1.13,0,1969,2490,2455,2410,2375,2330,2472,2392,242,725,500,1790,5,1,48427177,1138,81.03,2.01,12,0.50,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.16,N,067290,500,242 억,,547932,N,N,1,N,00,N
20231109,150545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,-70,5,-2.89,529588865,223049,95.62,2400,2430,2335,3145,1695,2420,2374.32,1.13,0,5514,2490,2455,2410,2375,2330,2472,2392,242,725,500,1790,5,1,48427177,1138,81.03,2.01,12,0.46,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.16,N,067290,500,242 억,,547932,N,N,0,N,00,N
20231109,140544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,-70,5,-2.89,371289435,155618,66.72,2400,2430,2350,3145,1695,2420,2385.90,1.13,0,-3519,2490,2455,2410,2375,2330,2472,2392,242,725,500,1790,5,1,48427177,1138,81.03,2.01,12,0.32,29.00,1172.00,3973,20221216,-40.85,2180,20231024,7.80,3690,-36.31,20230102,2180,7.80,20231024,4170,-43.65,20221216,2180,7.80,20231024,2.16,N,067290,500,242 억,,547932,N,N,0,N,00,N
20231109,130546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2375,-45,5,-1.86,304924920,127506,54.66,2400,2430,2355,3145,1695,2420,2391.46,1.13,0,12886,2490,2455,2410,2375,2330,2472,2392,242,725,500,1790,5,1,48427177,1150,81.90,2.03,12,0.26,29.00,1172.00,3973,20221216,-40.22,2180,20231024,8.94,3690,-35.64,20230102,2180,8.94,20231024,4170,-43.05,20221216,2180,8.94,20231024,2.16,N,067290,500,242 억,,547932,N,N,0,N,00,N
20231109,120549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2375,-45,5,-1.86,245038840,102228,43.83,2400,2430,2370,3145,1695,2420,2396.98,1.13,0,24322,2490,2455,2410,2375,2330,2472,2392,242,725,500,1790,5,1,48427177,1150,81.90,2.03,12,0.21,29.00,1172.00,3973,20221216,-40.22,2180,20231024,8.94,3690,-35.64,20230102,2180,8.94,20231024,4170,-43.05,20221216,2180,8.94,20231024,2.16,N,067290,500,242 억,,547932,N,N,0,N,00,N
20231109,110547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,-25,5,-1.03,223693285,93284,39.99,2400,2430,2370,3145,1695,2420,2397.98,1.13,0,25021,2490,2455,2410,2375,2330,2472,2392,242,725,500,1790,5,1,48427177,1160,82.59,2.04,12,0.19,29.00,1172.00,3973,20221216,-39.72,2180,20231024,9.86,3690,-35.09,20230102,2180,9.86,20231024,4170,-42.57,20221216,2180,9.86,20231024,2.16,N,067290,500,242 억,,547932,N,N,0,N,00,N
20231109,100543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2390,-30,5,-1.24,168480200,70141,30.07,2400,2430,2375,3145,1695,2420,2402.02,1.13,0,16430,2490,2455,2410,2375,2330,2472,2392,242,725,500,1790,5,1,48427177,1157,82.41,2.04,12,0.14,29.00,1172.00,3973,20221216,-39.84,2180,20231024,9.63,3690,-35.23,20230102,2180,9.63,20231024,4170,-42.69,20221216,2180,9.63,20231024,2.16,N,067290,500,242 억,,547932,N,N,0,N,00,N
20231109,090544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,10,2,0.41,30103010,12489,5.35,2400,2430,2400,3145,1695,2420,2410.36,1.13,0,2449,2490,2455,2410,2375,2330,2472,2392,242,725,500,1790,5,1,48427177,1177,83.79,2.07,12,0.03,29.00,1172.00,3973,20221216,-38.84,2180,20231024,11.47,3690,-34.15,20230102,2180,11.47,20231024,4170,-41.73,20221216,2180,11.47,20231024,2.16,N,067290,500,242 억,,547932,N,N,0,N,00,N
20231108,160541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,25,2,1.04,559552050,232077,7.57,2365,2445,2365,3110,1680,2395,2410.98,0.97,0,77429,2891,2642,2496,2247,2101,2570,2175,242,715,500,1770,5,1,48427177,1172,83.45,2.06,12,0.48,29.00,1172.00,3973,20221216,-39.09,2180,20231024,11.01,3690,-34.42,20230102,2180,11.01,20231024,4170,-41.97,20221216,2180,11.01,20231024,2.18,N,067290,500,242 억,,470499,N,N,0,N,00,N
20231108,150543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,20,2,0.84,526300805,218320,7.12,2365,2445,2365,3110,1680,2395,2410.69,0.97,0,78052,2891,2642,2496,2247,2101,2570,2175,242,715,500,1770,5,1,48427177,1170,83.28,2.06,12,0.45,29.00,1172.00,3973,20221216,-39.21,2180,20231024,10.78,3690,-34.55,20230102,2180,10.78,20231024,4170,-42.09,20221216,2180,10.78,20231024,2.18,N,067290,500,242 억,,470499,N,N,0,N,00,N
20231108,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,30,2,1.25,493258125,204672,6.68,2365,2445,2365,3110,1680,2395,2409.99,0.97,0,81442,2891,2642,2496,2247,2101,2570,2175,242,715,500,1770,5,1,48427177,1174,83.62,2.07,12,0.42,29.00,1172.00,3973,20221216,-38.96,2180,20231024,11.24,3690,-34.28,20230102,2180,11.24,20231024,4170,-41.85,20221216,2180,11.24,20231024,2.18,N,067290,500,242 억,,470499,N,N,0,N,00,N
20231108,130542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2430,35,2,1.46,455561240,189088,6.17,2365,2445,2365,3110,1680,2395,2409.26,0.97,0,79206,2891,2642,2496,2247,2101,2570,2175,242,715,500,1770,5,1,48427177,1177,83.79,2.07,12,0.39,29.00,1172.00,3973,20221216,-38.84,2180,20231024,11.47,3690,-34.15,20230102,2180,11.47,20231024,4170,-41.73,20221216,2180,11.47,20231024,2.18,N,067290,500,242 억,,470499,N,N,0,N,00,N
20231108,120537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2435,40,2,1.67,404413600,168030,5.48,2365,2445,2365,3110,1680,2395,2406.79,0.97,0,76651,2891,2642,2496,2247,2101,2570,2175,242,715,500,1770,5,1,48427177,1179,83.97,2.08,12,0.35,29.00,1172.00,3973,20221216,-38.71,2180,20231024,11.70,3690,-34.01,20230102,2180,11.70,20231024,4170,-41.61,20221216,2180,11.70,20231024,2.18,N,067290,500,242 억,,470499,N,N,0,N,00,N
20231108,110541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,25,2,1.04,359987360,149720,4.88,2365,2445,2365,3110,1680,2395,2404.40,0.97,0,70177,2891,2642,2496,2247,2101,2570,2175,242,715,500,1770,5,1,48427177,1172,83.45,2.06,12,0.31,29.00,1172.00,3973,20221216,-39.09,2180,20231024,11.01,3690,-34.42,20230102,2180,11.01,20231024,4170,-41.97,20221216,2180,11.01,20231024,2.18,N,067290,500,242 억,,470499,N,N,0,N,00,N
20231108,100542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,15,2,0.63,253405985,105528,3.44,2365,2425,2365,3110,1680,2395,2401.32,0.97,0,52519,2891,2642,2496,2247,2101,2570,2175,242,715,500,1770,5,1,48427177,1167,83.10,2.06,12,0.22,29.00,1172.00,3973,20221216,-39.34,2180,20231024,10.55,3690,-34.69,20230102,2180,10.55,20231024,4170,-42.21,20221216,2180,10.55,20231024,2.18,N,067290,500,242 억,,470499,N,N,0,N,00,N
20231108,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,5,2,0.21,51663115,21741,0.71,2365,2400,2365,3110,1680,2395,2376.30,0.97,0,9853,2891,2642,2496,2247,2101,2570,2175,242,715,500,1770,5,1,48427177,1162,82.76,2.05,12,0.04,29.00,1172.00,3973,20221216,-39.59,2180,20231024,10.09,3690,-34.96,20230102,2180,10.09,20231024,4170,-42.45,20221216,2180,10.09,20231024,2.18,N,067290,500,242 억,,470499,N,N,0,N,00,N
20231107,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,-15,5,-0.62,7759453405,3054231,1687.52,2410,2745,2350,3130,1690,2410,2540.60,1.48,0,-249847,2476,2442,2396,2362,2316,2460,2380,242,720,500,1780,5,1,48427177,1160,82.59,2.04,12,6.31,29.00,1172.00,3973,20221216,-39.72,2180,20231024,9.86,3690,-35.09,20230102,2180,9.86,20231024,4170,-42.57,20221216,2180,9.86,20231024,2.19,N,067290,500,242 억,,718437,N,N,0,N,00,N
20231107,150541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2365,-45,5,-1.87,7646176460,3006698,1661.26,2410,2745,2350,3130,1690,2410,2543.05,1.48,0,-265695,2476,2442,2396,2362,2316,2460,2380,242,720,500,1780,5,1,48427177,1145,81.55,2.02,12,6.21,29.00,1172.00,3973,20221216,-40.47,2180,20231024,8.49,3690,-35.91,20230102,2180,8.49,20231024,4170,-43.29,20221216,2180,8.49,20231024,2.19,N,067290,500,242 억,,718437,N,N,0,N,00,N
20231107,140545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,-40,5,-1.66,6751745515,2628884,1452.51,2410,2745,2360,3130,1690,2410,2568.29,1.48,0,-319417,2476,2442,2396,2362,2316,2460,2380,242,720,500,1780,5,1,48427177,1148,81.72,2.02,12,5.43,29.00,1172.00,3973,20221216,-40.35,2180,20231024,8.72,3690,-35.77,20230102,2180,8.72,20231024,4170,-43.17,20221216,2180,8.72,20231024,2.19,N,067290,500,242 억,,718437,N,N,0,N,00,N
20231107,130543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,0,3,0.00,166483310,69339,38.31,2410,2435,2365,3130,1690,2410,2401.00,1.48,0,-21685,2476,2442,2396,2362,2316,2460,2380,242,720,500,1780,5,1,48427177,1167,83.10,2.06,12,0.14,29.00,1172.00,3973,20221216,-39.34,2180,20231024,10.55,3690,-34.69,20230102,2180,10.55,20231024,4170,-42.21,20221216,2180,10.55,20231024,2.19,N,067290,500,242 억,,718437,N,N,0,N,00,N
20231107,120540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2385,-25,5,-1.04,98549185,41072,22.69,2410,2435,2385,3130,1690,2410,2399.42,1.48,0,-6374,2476,2442,2396,2362,2316,2460,2380,242,720,500,1780,5,1,48427177,1155,82.24,2.03,12,0.08,29.00,1172.00,3973,20221216,-39.97,2180,20231024,9.40,3690,-35.37,20230102,2180,9.40,20231024,4170,-42.81,20221216,2180,9.40,20231024,2.19,N,067290,500,242 억,,718437,N,N,0,N,00,N
20231107,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,-15,5,-0.62,63551060,26420,14.60,2410,2435,2390,3130,1690,2410,2405.41,1.48,0,-2853,2476,2442,2396,2362,2316,2460,2380,242,720,500,1780,5,1,48427177,1160,82.59,2.04,12,0.05,29.00,1172.00,3973,20221216,-39.72,2180,20231024,9.86,3690,-35.09,20230102,2180,9.86,20231024,4170,-42.57,20221216,2180,9.86,20231024,2.19,N,067290,500,242 억,,718437,N,N,0,N,00,N
20231107,100547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2405,-5,5,-0.21,55409545,23023,12.72,2410,2435,2390,3130,1690,2410,2406.70,1.48,0,-2169,2476,2442,2396,2362,2316,2460,2380,242,720,500,1780,5,1,48427177,1165,82.93,2.05,12,0.05,29.00,1172.00,3973,20221216,-39.47,2180,20231024,10.32,3690,-34.82,20230102,2180,10.32,20231024,4170,-42.33,20221216,2180,10.32,20231024,2.19,N,067290,500,242 억,,718437,N,N,0,N,00,N
20231107,090533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2405,-5,5,-0.21,24214860,10063,5.56,2410,2410,2390,3130,1690,2410,2406.32,1.48,0,-3568,2476,2442,2396,2362,2316,2460,2380,242,720,500,1780,5,1,48427177,1165,82.93,2.05,12,0.02,29.00,1172.00,3973,20221216,-39.47,2180,20231024,10.32,3690,-34.82,20230102,2180,10.32,20231024,4170,-42.33,20221216,2180,10.32,20231024,2.19,N,067290,500,242 억,,718437,N,N,0,N,00,N
20231106,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,50,2,2.12,429466145,179486,173.26,2395,2430,2350,3065,1655,2360,2392.76,1.44,0,19464,2420,2390,2350,2320,2280,2405,2335,242,705,500,1740,5,1,48427177,1167,83.10,2.06,12,0.37,29.00,1172.00,3973,20221216,-39.34,2180,20231024,10.55,3690,-34.69,20230102,2180,10.55,20231024,4170,-42.21,20221216,2180,10.55,20231024,2.22,N,067290,500,242 억,,698891,N,N,0,N,00,N
20231106,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,50,2,2.12,408996525,170998,165.06,2395,2430,2350,3065,1655,2360,2391.83,1.44,0,17824,2420,2390,2350,2320,2280,2405,2335,242,705,500,1740,5,1,48427177,1167,83.10,2.06,12,0.35,29.00,1172.00,3973,20221216,-39.34,2180,20231024,10.55,3690,-34.69,20230102,2180,10.55,20231024,4170,-42.21,20221216,2180,10.55,20231024,2.22,N,067290,500,242 억,,698891,N,N,0,N,00,N
20231106,140529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2425,65,2,2.75,355985915,148908,143.74,2395,2430,2350,3065,1655,2360,2390.65,1.44,0,9292,2420,2390,2350,2320,2280,2405,2335,242,705,500,1740,5,1,48427177,1174,83.62,2.07,12,0.31,29.00,1172.00,3973,20221216,-38.96,2180,20231024,11.24,3690,-34.28,20230102,2180,11.24,20231024,4170,-41.85,20221216,2180,11.24,20231024,2.22,N,067290,500,242 억,,698891,N,N,0,N,00,N
20231106,130536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2420,60,2,2.54,262790390,110119,106.30,2395,2425,2350,3065,1655,2360,2386.43,1.44,0,8086,2420,2390,2350,2320,2280,2405,2335,242,705,500,1740,5,1,48427177,1172,83.45,2.06,12,0.23,29.00,1172.00,3973,20221216,-39.09,2180,20231024,11.01,3690,-34.42,20230102,2180,11.01,20231024,4170,-41.97,20221216,2180,11.01,20231024,2.22,N,067290,500,242 억,,698891,N,N,0,N,00,N
20231106,120532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2415,55,2,2.33,229122295,96167,92.83,2395,2425,2350,3065,1655,2360,2382.56,1.44,0,5871,2420,2390,2350,2320,2280,2405,2335,242,705,500,1740,5,1,48427177,1170,83.28,2.06,12,0.20,29.00,1172.00,3973,20221216,-39.21,2180,20231024,10.78,3690,-34.55,20230102,2180,10.78,20231024,4170,-42.09,20221216,2180,10.78,20231024,2.22,N,067290,500,242 억,,698891,N,N,0,N,00,N
20231106,110531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2375,15,2,0.64,194890960,81865,79.02,2395,2425,2350,3065,1655,2360,2380.65,1.44,0,3256,2420,2390,2350,2320,2280,2405,2335,242,705,500,1740,5,1,48427177,1150,81.90,2.03,12,0.17,29.00,1172.00,3973,20221216,-40.22,2180,20231024,8.94,3690,-35.64,20230102,2180,8.94,20231024,4170,-43.05,20221216,2180,8.94,20231024,2.22,N,067290,500,242 억,,698891,N,N,0,N,00,N
20231106,100510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2400,40,2,1.69,138359375,58244,56.22,2395,2410,2350,3065,1655,2360,2375.53,1.44,0,4876,2420,2390,2350,2320,2280,2405,2335,242,705,500,1740,5,1,48427177,1162,82.76,2.05,12,0.12,29.00,1172.00,3973,20221216,-39.59,2180,20231024,10.09,3690,-34.96,20230102,2180,10.09,20231024,4170,-42.45,20221216,2180,10.09,20231024,2.22,N,067290,500,242 억,,698891,N,N,0,N,00,N
20231106,090532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2410,50,2,2.12,34015350,14299,13.80,2395,2410,2360,3065,1655,2360,2378.93,1.44,0,-1176,2420,2390,2350,2320,2280,2405,2335,242,705,500,1740,5,1,48427177,1167,83.10,2.06,12,0.03,29.00,1172.00,3973,20221216,-39.34,2180,20231024,10.55,3690,-34.69,20230102,2180,10.55,20231024,4170,-42.21,20221216,2180,10.55,20231024,2.22,N,067290,500,242 억,,698891,N,N,0,N,00,N
20231103,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2360,40,2,1.72,243552920,103536,130.22,2350,2380,2310,3015,1625,2320,2352.38,1.42,0,10462,2386,2352,2326,2292,2266,2370,2310,242,695,500,1710,5,1,48427177,1143,81.38,2.01,12,0.21,29.00,1172.00,3973,20221216,-40.60,2180,20231024,8.26,3690,-36.04,20230102,2180,8.26,20231024,4170,-43.41,20221216,2180,8.26,20231024,2.22,N,067290,500,242 억,,686350,N,N,0,N,00,N
20231103,150524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,50,2,2.16,235484865,100122,125.92,2350,2380,2310,3015,1625,2320,2352.01,1.42,0,9720,2386,2352,2326,2292,2266,2370,2310,242,695,500,1710,5,1,48427177,1148,81.72,2.02,12,0.21,29.00,1172.00,3973,20221216,-40.35,2180,20231024,8.72,3690,-35.77,20230102,2180,8.72,20231024,4170,-43.17,20221216,2180,8.72,20231024,2.22,N,067290,500,242 억,,686350,N,N,0,N,00,N
20231103,140524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2365,45,2,1.94,232923730,99041,124.56,2350,2380,2310,3015,1625,2320,2351.82,1.42,0,9234,2386,2352,2326,2292,2266,2370,2310,242,695,500,1710,5,1,48427177,1145,81.55,2.02,12,0.20,29.00,1172.00,3973,20221216,-40.47,2180,20231024,8.49,3690,-35.91,20230102,2180,8.49,20231024,4170,-43.29,20221216,2180,8.49,20231024,2.22,N,067290,500,242 억,,686350,N,N,0,N,00,N
20231103,130524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,50,2,2.16,223663705,95138,119.66,2350,2380,2310,3015,1625,2320,2350.97,1.42,0,7986,2386,2352,2326,2292,2266,2370,2310,242,695,500,1710,5,1,48427177,1148,81.72,2.02,12,0.20,29.00,1172.00,3973,20221216,-40.35,2180,20231024,8.72,3690,-35.77,20230102,2180,8.72,20231024,4170,-43.17,20221216,2180,8.72,20231024,2.22,N,067290,500,242 억,,686350,N,N,0,N,00,N
20231103,120524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2360,40,2,1.72,152907205,65251,82.07,2350,2370,2310,3015,1625,2320,2343.40,1.42,0,3724,2386,2352,2326,2292,2266,2370,2310,242,695,500,1710,5,1,48427177,1143,81.38,2.01,12,0.13,29.00,1172.00,3973,20221216,-40.60,2180,20231024,8.26,3690,-36.04,20230102,2180,8.26,20231024,4170,-43.41,20221216,2180,8.26,20231024,2.22,N,067290,500,242 억,,686350,N,N,0,N,00,N
20231103,110527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,35,2,1.51,95448285,40904,51.45,2350,2370,2310,3015,1625,2320,2333.50,1.42,0,413,2386,2352,2326,2292,2266,2370,2310,242,695,500,1710,5,1,48427177,1140,81.21,2.01,12,0.08,29.00,1172.00,3973,20221216,-40.72,2180,20231024,8.03,3690,-36.18,20230102,2180,8.03,20231024,4170,-43.53,20221216,2180,8.03,20231024,2.22,N,067290,500,242 억,,686350,N,N,0,N,00,N
20231103,100519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,10,2,0.43,32399790,13888,17.47,2350,2370,2310,3015,1625,2320,2333.02,1.42,0,-6190,2386,2352,2326,2292,2266,2370,2310,242,695,500,1710,5,1,48427177,1128,80.34,1.99,12,0.03,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.22,N,067290,500,242 억,,686350,N,N,0,N,00,N
20231103,090519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,25,2,1.08,11160855,4766,5.99,2350,2370,2330,3015,1625,2320,2342.18,1.42,0,-1627,2386,2352,2326,2292,2266,2370,2310,242,695,500,1710,5,1,48427177,1136,80.86,2.00,12,0.01,29.00,1172.00,3973,20221216,-40.98,2180,20231024,7.57,3690,-36.45,20230102,2180,7.57,20231024,4170,-43.76,20221216,2180,7.57,20231024,2.22,N,067290,500,242 억,,686350,N,N,0,N,00,N
20231102,160521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,45,2,1.98,184395350,79226,143.01,2315,2360,2300,2955,1595,2275,2327.46,1.37,0,20757,2328,2301,2273,2246,2218,2315,2260,242,680,500,1680,5,1,48427177,1124,80.00,1.98,12,0.16,29.00,1172.00,3973,20221216,-41.61,2180,20231024,6.42,3690,-37.13,20230102,2180,6.42,20231024,4170,-44.36,20221216,2180,6.42,20231024,2.28,N,067290,500,242 억,,662809,N,N,0,N,00,N
20231102,150525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,55,2,2.42,170417970,73210,132.15,2315,2360,2300,2955,1595,2275,2327.80,1.37,0,19704,2328,2301,2273,2246,2218,2315,2260,242,680,500,1680,5,1,48427177,1128,80.34,1.99,12,0.15,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.28,N,067290,500,242 억,,662809,N,N,0,N,00,N
20231102,140516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,60,2,2.64,163810220,70364,127.02,2315,2360,2300,2955,1595,2275,2328.04,1.37,0,19745,2328,2301,2273,2246,2218,2315,2260,242,680,500,1680,5,1,48427177,1131,80.52,1.99,12,0.15,29.00,1172.00,3973,20221216,-41.23,2180,20231024,7.11,3690,-36.72,20230102,2180,7.11,20231024,4170,-44.00,20221216,2180,7.11,20231024,2.28,N,067290,500,242 억,,662809,N,N,0,N,00,N
20231102,130520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,65,2,2.86,156088640,67044,121.02,2315,2360,2300,2955,1595,2275,2328.15,1.37,0,19879,2328,2301,2273,2246,2218,2315,2260,242,680,500,1680,5,1,48427177,1133,80.69,2.00,12,0.14,29.00,1172.00,3973,20221216,-41.10,2180,20231024,7.34,3690,-36.59,20230102,2180,7.34,20231024,4170,-43.88,20221216,2180,7.34,20231024,2.28,N,067290,500,242 억,,662809,N,N,0,N,00,N
20231102,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,45,2,1.98,154942490,66552,120.13,2315,2360,2300,2955,1595,2275,2328.14,1.37,0,19792,2328,2301,2273,2246,2218,2315,2260,242,680,500,1680,5,1,48427177,1124,80.00,1.98,12,0.14,29.00,1172.00,3973,20221216,-41.61,2180,20231024,6.42,3690,-37.13,20230102,2180,6.42,20231024,4170,-44.36,20221216,2180,6.42,20231024,2.28,N,067290,500,242 억,,662809,N,N,0,N,00,N
20231102,110519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,60,2,2.64,106743440,45859,82.78,2315,2360,2300,2955,1595,2275,2327.64,1.37,0,14194,2328,2301,2273,2246,2218,2315,2260,242,680,500,1680,5,1,48427177,1131,80.52,1.99,12,0.09,29.00,1172.00,3973,20221216,-41.23,2180,20231024,7.11,3690,-36.72,20230102,2180,7.11,20231024,4170,-44.00,20221216,2180,7.11,20231024,2.28,N,067290,500,242 억,,662809,N,N,0,N,00,N
20231102,100519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,55,2,2.42,64071380,27659,49.93,2315,2335,2300,2955,1595,2275,2316.47,1.37,0,13175,2328,2301,2273,2246,2218,2315,2260,242,680,500,1680,5,1,48427177,1128,80.34,1.99,12,0.06,29.00,1172.00,3973,20221216,-41.35,2180,20231024,6.88,3690,-36.86,20230102,2180,6.88,20231024,4170,-44.12,20221216,2180,6.88,20231024,2.28,N,067290,500,242 억,,662809,N,N,0,N,00,N
20231102,090523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,35,2,1.54,8862740,3835,6.92,2315,2315,2300,2955,1595,2275,2311.01,1.37,0,394,2328,2301,2273,2246,2218,2315,2260,242,680,500,1680,5,1,48427177,1119,79.66,1.97,12,0.01,29.00,1172.00,3973,20221216,-41.86,2180,20231024,5.96,3690,-37.40,20230102,2180,5.96,20231024,4170,-44.60,20221216,2180,5.96,20231024,2.28,N,067290,500,242 억,,662809,N,N,0,N,00,N
20231101,160516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,40,2,1.79,124205225,54636,34.51,2245,2300,2245,2905,1565,2235,2273.32,1.36,0,6093,2385,2310,2270,2195,2155,2290,2175,242,670,500,1650,5,1,48427177,1102,78.45,1.94,12,0.11,29.00,1172.00,3973,20221216,-42.74,2180,20231024,4.36,3690,-38.35,20230102,2180,4.36,20231024,4170,-45.44,20221216,2180,4.36,20231024,2.36,N,067290,500,242 억,,657742,N,N,0,N,00,N
20231101,150515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,45,2,2.01,114916200,50551,31.93,2245,2300,2245,2905,1565,2235,2273.27,1.36,0,6290,2385,2310,2270,2195,2155,2290,2175,242,670,500,1650,5,1,48427177,1104,78.62,1.95,12,0.10,29.00,1172.00,3973,20221216,-42.61,2180,20231024,4.59,3690,-38.21,20230102,2180,4.59,20231024,4170,-45.32,20221216,2180,4.59,20231024,2.36,N,067290,500,242 억,,657742,N,N,0,N,00,N
20231101,140511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,35,2,1.57,98296330,43220,27.30,2245,2300,2245,2905,1565,2235,2274.33,1.36,0,5849,2385,2310,2270,2195,2155,2290,2175,242,670,500,1650,5,1,48427177,1099,78.28,1.94,12,0.09,29.00,1172.00,3973,20221216,-42.86,2180,20231024,4.13,3690,-38.48,20230102,2180,4.13,20231024,4170,-45.56,20221216,2180,4.13,20231024,2.36,N,067290,500,242 억,,657742,N,N,0,N,00,N
20231101,130516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2270,35,2,1.57,95413895,41948,26.50,2245,2300,2245,2905,1565,2235,2274.58,1.36,0,5699,2385,2310,2270,2195,2155,2290,2175,242,670,500,1650,5,1,48427177,1099,78.28,1.94,12,0.09,29.00,1172.00,3973,20221216,-42.86,2180,20231024,4.13,3690,-38.48,20230102,2180,4.13,20231024,4170,-45.56,20221216,2180,4.13,20231024,2.36,N,067290,500,242 억,,657742,N,N,0,N,00,N
20231101,120527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,50,2,2.24,83264760,36608,23.13,2245,2300,2245,2905,1565,2235,2274.50,1.36,0,4508,2385,2310,2270,2195,2155,2290,2175,242,670,500,1650,5,1,48427177,1107,78.79,1.95,12,0.08,29.00,1172.00,3973,20221216,-42.49,2180,20231024,4.82,3690,-38.08,20230102,2180,4.82,20231024,4170,-45.20,20221216,2180,4.82,20231024,2.36,N,067290,500,242 억,,657742,N,N,0,N,00,N
20231101,110530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2255,20,2,0.89,65775220,28941,18.28,2245,2300,2245,2905,1565,2235,2272.73,1.36,0,4046,2385,2310,2270,2195,2155,2290,2175,242,670,500,1650,5,1,48427177,1092,77.76,1.92,12,0.06,29.00,1172.00,3973,20221216,-43.24,2180,20231024,3.44,3690,-38.89,20230102,2180,3.44,20231024,4170,-45.92,20221216,2180,3.44,20231024,2.36,N,067290,500,242 억,,657742,N,N,0,N,00,N
20231101,100524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,45,2,2.01,31729890,14005,8.85,2245,2280,2245,2905,1565,2235,2265.61,1.36,0,3652,2385,2310,2270,2195,2155,2290,2175,242,670,500,1650,5,1,48427177,1104,78.62,1.95,12,0.03,29.00,1172.00,3973,20221216,-42.61,2180,20231024,4.59,3690,-38.21,20230102,2180,4.59,20231024,4170,-45.32,20221216,2180,4.59,20231024,2.36,N,067290,500,242 억,,657742,N,N,0,N,00,N
20231101,090525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2250,15,2,0.67,6205135,2761,1.74,2245,2270,2245,2905,1565,2235,2247.42,1.36,0,332,2385,2310,2270,2195,2155,2290,2175,242,670,500,1650,5,1,48427177,1090,77.59,1.92,12,0.01,29.00,1172.00,3973,20221216,-43.37,2180,20231024,3.21,3690,-39.02,20230102,2180,3.21,20231024,4170,-46.04,20221216,2180,3.21,20231024,2.36,N,067290,500,242 억,,657742,N,N,0,N,00,N