KissMeData/007370/price/prices-20230701.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
20230731,160225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,100,2,1.76,50929840,8901,156.96,5710,5800,5650,7390,3990,5690,5721.81,0.89,0,-633,5783,5736,5643,5596,5503,5760,5620,60,1700,500,3980,10,1,12000000,695,5.64,0.83,12,0.07,1026.00,6935.00,7120,20221213,-18.68,5320,20221013,8.83,6780,-14.60,20230117,5350,8.22,20230726,7120,-18.68,20221213,5320,8.83,20221013,1.89,N,007370,500,60 억,,106802,N,N,0,N,00,N
20230731,150226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,100,2,1.76,47095080,8238,145.27,5710,5800,5650,7390,3990,5690,5716.81,0.89,0,-425,5783,5736,5643,5596,5503,5760,5620,60,1700,500,3980,10,1,12000000,695,5.64,0.83,12,0.07,1026.00,6935.00,7120,20221213,-18.68,5320,20221013,8.83,6780,-14.60,20230117,5350,8.22,20230726,7120,-18.68,20221213,5320,8.83,20221013,1.89,N,007370,500,60 억,,106802,N,N,0,N,00,N
20230731,140226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,20,2,0.35,27222850,4776,84.22,5710,5750,5650,7390,3990,5690,5699.93,0.89,0,-305,5783,5736,5643,5596,5503,5760,5620,60,1700,500,3980,10,1,12000000,685,5.57,0.82,12,0.04,1026.00,6935.00,7120,20221213,-19.80,5320,20221013,7.33,6780,-15.78,20230117,5350,6.73,20230726,7120,-19.80,20221213,5320,7.33,20221013,1.89,N,007370,500,60 억,,106802,N,N,0,N,00,N
20230731,130225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,30,2,0.53,23856160,4187,73.83,5710,5750,5650,7390,3990,5690,5697.67,0.89,0,-224,5783,5736,5643,5596,5503,5760,5620,60,1700,500,3980,10,1,12000000,686,5.58,0.82,12,0.03,1026.00,6935.00,7120,20221213,-19.66,5320,20221013,7.52,6780,-15.63,20230117,5350,6.92,20230726,7120,-19.66,20221213,5320,7.52,20221013,1.89,N,007370,500,60 억,,106802,N,N,0,N,00,N
20230731,120229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,40,2,0.70,22334070,3921,69.14,5710,5750,5650,7390,3990,5690,5696.01,0.89,0,-210,5783,5736,5643,5596,5503,5760,5620,60,1700,500,3980,10,1,12000000,688,5.58,0.83,12,0.03,1026.00,6935.00,7120,20221213,-19.52,5320,20221013,7.71,6780,-15.49,20230117,5350,7.10,20230726,7120,-19.52,20221213,5320,7.71,20221013,1.89,N,007370,500,60 억,,106802,N,N,0,N,00,N
20230731,110227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,30,2,0.53,17215320,3025,53.34,5710,5730,5650,7390,3990,5690,5691.01,0.89,0,-131,5783,5736,5643,5596,5503,5760,5620,60,1700,500,3980,10,1,12000000,686,5.58,0.82,12,0.03,1026.00,6935.00,7120,20221213,-19.66,5320,20221013,7.52,6780,-15.63,20230117,5350,6.92,20230726,7120,-19.66,20221213,5320,7.52,20221013,1.89,N,007370,500,60 억,,106802,N,N,0,N,00,N
20230731,100227,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,20,2,0.35,11035080,1943,34.26,5710,5710,5650,7390,3990,5690,5679.40,0.89,0,-117,5783,5736,5643,5596,5503,5760,5620,60,1700,500,3980,10,1,12000000,685,5.57,0.82,12,0.02,1026.00,6935.00,7120,20221213,-19.80,5320,20221013,7.33,6780,-15.78,20230117,5350,6.73,20230726,7120,-19.80,20221213,5320,7.33,20221013,1.89,N,007370,500,60 억,,106802,N,N,0,N,00,N
20230731,090226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,20,2,0.35,964990,169,2.98,5710,5710,5710,7390,3990,5690,5710.00,0.89,0,0,5783,5736,5643,5596,5503,5760,5620,60,1700,500,3980,10,1,12000000,685,5.57,0.82,12,0.00,1026.00,6935.00,7120,20221213,-19.80,5320,20221013,7.33,6780,-15.78,20230117,5350,6.73,20230726,7120,-19.80,20221213,5320,7.33,20221013,1.89,N,007370,500,60 억,,106802,N,N,0,N,00,N
20230728,160225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5690,110,2,1.97,31836810,5670,20.55,5580,5690,5550,7250,3910,5580,5614.96,0.89,0,-98,5726,5652,5526,5452,5326,5690,5490,60,1670,500,3900,10,1,12000000,683,5.55,0.82,12,0.05,1026.00,6935.00,7120,20221213,-20.08,5320,20221013,6.95,6780,-16.08,20230117,5350,6.36,20230726,7120,-20.08,20221213,5320,6.95,20221013,1.91,N,007370,500,60 억,,106900,N,N,0,N,00,N
20230728,150224,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5690,110,2,1.97,30528120,5440,19.72,5580,5690,5550,7250,3910,5580,5611.79,0.89,0,12,5726,5652,5526,5452,5326,5690,5490,60,1670,500,3900,10,1,12000000,683,5.55,0.82,12,0.05,1026.00,6935.00,7120,20221213,-20.08,5320,20221013,6.95,6780,-16.08,20230117,5350,6.36,20230726,7120,-20.08,20221213,5320,6.95,20221013,1.91,N,007370,500,60 억,,106900,N,N,0,N,00,N
20230728,140225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5680,100,2,1.79,27482350,4904,17.77,5580,5680,5550,7250,3910,5580,5604.07,0.89,0,221,5726,5652,5526,5452,5326,5690,5490,60,1670,500,3900,10,1,12000000,682,5.54,0.82,12,0.04,1026.00,6935.00,7120,20221213,-20.22,5320,20221013,6.77,6780,-16.22,20230117,5350,6.17,20230726,7120,-20.22,20221213,5320,6.77,20221013,1.91,N,007370,500,60 억,,106900,N,N,0,N,00,N
20230728,130225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5650,70,2,1.25,26127840,4665,16.91,5580,5670,5550,7250,3910,5580,5600.82,0.89,0,221,5726,5652,5526,5452,5326,5690,5490,60,1670,500,3900,10,1,12000000,678,5.51,0.81,12,0.04,1026.00,6935.00,7120,20221213,-20.65,5320,20221013,6.20,6780,-16.67,20230117,5350,5.61,20230726,7120,-20.65,20221213,5320,6.20,20221013,1.91,N,007370,500,60 억,,106900,N,N,0,N,00,N
20230728,120225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5670,90,2,1.61,24047650,4297,15.57,5580,5670,5550,7250,3910,5580,5596.38,0.89,0,221,5726,5652,5526,5452,5326,5690,5490,60,1670,500,3900,10,1,12000000,680,5.53,0.82,12,0.04,1026.00,6935.00,7120,20221213,-20.37,5320,20221013,6.58,6780,-16.37,20230117,5350,5.98,20230726,7120,-20.37,20221213,5320,6.58,20221013,1.91,N,007370,500,60 억,,106900,N,N,0,N,00,N
20230728,110226,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5610,30,2,0.54,13725540,2460,8.92,5580,5610,5550,7250,3910,5580,5579.49,0.89,0,-73,5726,5652,5526,5452,5326,5690,5490,60,1670,500,3900,10,1,12000000,673,5.47,0.81,12,0.02,1026.00,6935.00,7120,20221213,-21.21,5320,20221013,5.45,6780,-17.26,20230117,5350,4.86,20230726,7120,-21.21,20221213,5320,5.45,20221013,1.91,N,007370,500,60 억,,106900,N,N,0,N,00,N
20230728,100225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5580,0,3,0.00,10298210,1846,6.69,5580,5610,5550,7250,3910,5580,5578.66,0.89,0,-73,5726,5652,5526,5452,5326,5690,5490,60,1670,500,3900,10,1,12000000,670,5.44,0.80,12,0.02,1026.00,6935.00,7120,20221213,-21.63,5320,20221013,4.89,6780,-17.70,20230117,5350,4.30,20230726,7120,-21.63,20221213,5320,4.89,20221013,1.91,N,007370,500,60 억,,106900,N,N,0,N,00,N
20230728,090226,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5560,-20,5,-0.36,2694800,483,1.75,5580,5580,5560,7250,3910,5580,5579.30,0.89,0,-17,5726,5652,5526,5452,5326,5690,5490,60,1670,500,3900,10,1,12000000,667,5.42,0.80,12,0.00,1026.00,6935.00,7120,20221213,-21.91,5320,20221013,4.51,6780,-17.99,20230117,5350,3.93,20230726,7120,-21.91,20221213,5320,4.51,20221013,1.91,N,007370,500,60 억,,106900,N,N,0,N,00,N
20230727,160225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5580,140,2,2.57,151385360,27580,57.79,5440,5600,5400,7070,3810,5440,5488.95,0.85,-9091,4342,5806,5622,5486,5302,5166,5555,5235,60,1630,500,3800,10,1,12000000,670,5.44,0.80,12,0.23,1026.00,6935.00,7120,20221213,-21.63,5320,20221013,4.89,6780,-17.70,20230117,5350,4.30,20230726,7120,-21.63,20221213,5320,4.89,20221013,1.93,N,007370,500,60 억,,102559,N,N,0,N,00,N
20230727,150223,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5570,130,2,2.39,148671940,27094,56.78,5440,5600,5400,7070,3810,5440,5487.26,0.85,-9091,4365,5806,5622,5486,5302,5166,5555,5235,60,1630,500,3800,10,1,12000000,668,5.43,0.80,12,0.23,1026.00,6935.00,7120,20221213,-21.77,5320,20221013,4.70,6780,-17.85,20230117,5350,4.11,20230726,7120,-21.77,20221213,5320,4.70,20221013,1.93,N,007370,500,60 억,,102559,N,N,0,N,00,N
20230727,140224,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5590,150,2,2.76,124922970,22841,47.86,5440,5590,5400,7070,3810,5440,5469.24,0.85,-9091,4426,5806,5622,5486,5302,5166,5555,5235,60,1630,500,3800,10,1,12000000,671,5.45,0.81,12,0.19,1026.00,6935.00,7120,20221213,-21.49,5320,20221013,5.08,6780,-17.55,20230117,5350,4.49,20230726,7120,-21.49,20221213,5320,5.08,20221013,1.93,N,007370,500,60 억,,102559,N,N,0,N,00,N
20230727,130225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5550,110,2,2.02,114458910,20961,43.92,5440,5570,5400,7070,3810,5440,5460.57,0.85,-9091,4517,5806,5622,5486,5302,5166,5555,5235,60,1630,500,3800,10,1,12000000,666,5.41,0.80,12,0.17,1026.00,6935.00,7120,20221213,-22.05,5320,20221013,4.32,6780,-18.14,20230117,5350,3.74,20230726,7120,-22.05,20221213,5320,4.32,20221013,1.93,N,007370,500,60 억,,102559,N,N,0,N,00,N
20230727,120225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5560,120,2,2.21,111278460,20388,42.72,5440,5570,5400,7070,3810,5440,5458.04,0.85,-9091,4799,5806,5622,5486,5302,5166,5555,5235,60,1630,500,3800,10,1,12000000,667,5.42,0.80,12,0.17,1026.00,6935.00,7120,20221213,-21.91,5320,20221013,4.51,6780,-17.99,20230117,5350,3.93,20230726,7120,-21.91,20221213,5320,4.51,20221013,1.93,N,007370,500,60 억,,102559,N,N,0,N,00,N
20230727,110225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5540,100,2,1.84,102524320,18811,39.42,5440,5550,5400,7070,3810,5440,5450.23,0.85,-9091,5345,5806,5622,5486,5302,5166,5555,5235,60,1630,500,3800,10,1,12000000,665,5.40,0.80,12,0.16,1026.00,6935.00,7120,20221213,-22.19,5320,20221013,4.14,6780,-18.29,20230117,5350,3.55,20230726,7120,-22.19,20221213,5320,4.14,20221013,1.93,N,007370,500,60 억,,102559,N,N,0,N,00,N
20230727,100224,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5480,40,2,0.74,79962930,14715,30.84,5440,5490,5400,7070,3810,5440,5434.11,0.85,-9091,4510,5806,5622,5486,5302,5166,5555,5235,60,1630,500,3800,10,1,12000000,658,5.34,0.79,12,0.12,1026.00,6935.00,7120,20221213,-23.03,5320,20221013,3.01,6780,-19.17,20230117,5350,2.43,20230726,7120,-23.03,20221213,5320,3.01,20221013,1.93,N,007370,500,60 억,,102559,N,N,0,N,00,N
20230727,090225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5450,10,2,0.18,5304060,975,2.04,5440,5450,5440,7070,3810,5440,5440.06,0.85,-9091,530,5806,5622,5486,5302,5166,5555,5235,60,1630,500,3800,10,1,12000000,654,5.31,0.79,12,0.01,1026.00,6935.00,7120,20221213,-23.46,5320,20221013,2.44,6780,-19.62,20230117,5350,1.87,20230726,7120,-23.46,20221213,5320,2.44,20221013,1.93,N,007370,500,60 억,,102559,N,N,0,N,00,N
20230726,160223,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5440,-230,5,-4.06,258367500,47475,118.50,5660,5670,5350,7370,3970,5670,5442.23,0.93,0,-9125,5870,5770,5710,5610,5550,5740,5580,60,1700,500,3960,10,1,12000000,653,5.30,0.78,12,0.40,1026.00,6935.00,7120,20221213,-23.60,5320,20221013,2.26,6780,-19.76,20230117,5350,1.68,20230726,7120,-23.60,20221213,5320,2.26,20221013,1.99,N,007370,500,60 억,,111650,N,N,0,N,00,N
20230726,150225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5440,-230,5,-4.06,225945780,41507,103.61,5660,5670,5350,7370,3970,5670,5443.56,0.93,0,-9120,5870,5770,5710,5610,5550,5740,5580,60,1700,500,3960,10,1,12000000,653,5.30,0.78,12,0.35,1026.00,6935.00,7120,20221213,-23.60,5320,20221013,2.26,6780,-19.76,20230117,5350,1.68,20230726,7120,-23.60,20221213,5320,2.26,20221013,1.99,N,007370,500,60 억,,111650,N,N,0,N,00,N
20230726,140225,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5380,-290,5,-5.11,204015140,37435,93.44,5660,5670,5350,7370,3970,5670,5449.85,0.93,0,-9212,5870,5770,5710,5610,5550,5740,5580,60,1700,500,3960,10,1,12000000,646,5.24,0.78,12,0.31,1026.00,6935.00,7120,20221213,-24.44,5320,20221013,1.13,6780,-20.65,20230117,5350,0.56,20230726,7120,-24.44,20221213,5320,1.13,20221013,1.99,N,007370,500,60 억,,111650,N,N,0,N,00,N
20230726,130222,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5370,-300,5,-5.29,160046070,29262,73.04,5660,5670,5370,7370,3970,5670,5469.42,0.93,0,-8723,5870,5770,5710,5610,5550,5740,5580,60,1700,500,3960,10,1,12000000,644,5.23,0.77,12,0.24,1026.00,6935.00,7120,20221213,-24.58,5320,20221013,0.94,6780,-20.80,20230117,5370,0.00,20230726,7120,-24.58,20221213,5320,0.94,20221013,1.99,N,007370,500,60 억,,111650,N,N,0,N,00,N
20230726,120223,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5430,-240,5,-4.23,131156570,23909,59.68,5660,5670,5380,7370,3970,5670,5485.66,0.93,0,-7436,5870,5770,5710,5610,5550,5740,5580,60,1700,500,3960,10,1,12000000,652,5.29,0.78,12,0.20,1026.00,6935.00,7120,20221213,-23.74,5320,20221013,2.07,6780,-19.91,20230117,5380,0.93,20230726,7120,-23.74,20221213,5320,2.07,20221013,1.99,N,007370,500,60 억,,111650,N,N,0,N,00,N
20230726,110223,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5480,-190,5,-3.35,91660130,16615,41.47,5660,5670,5430,7370,3970,5670,5516.71,0.93,0,-6780,5870,5770,5710,5610,5550,5740,5580,60,1700,500,3960,10,1,12000000,658,5.34,0.79,12,0.14,1026.00,6935.00,7120,20221213,-23.03,5320,20221013,3.01,6780,-19.17,20230117,5430,0.92,20230726,7120,-23.03,20221213,5320,3.01,20221013,1.99,N,007370,500,60 억,,111650,N,N,0,N,00,N
20230726,100224,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5540,-130,5,-2.29,38524250,6911,17.25,5660,5670,5520,7370,3970,5670,5574.34,0.93,0,-3977,5870,5770,5710,5610,5550,5740,5580,60,1700,500,3960,10,1,12000000,665,5.40,0.80,12,0.06,1026.00,6935.00,7120,20221213,-22.19,5320,20221013,4.14,6780,-18.29,20230117,5520,0.36,20230726,7120,-22.19,20221213,5320,4.14,20221013,1.99,N,007370,500,60 억,,111650,N,N,0,N,00,N
20230726,090223,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5610,-60,5,-1.06,4451790,789,1.97,5660,5670,5610,7370,3970,5670,5642.32,0.93,0,-529,5870,5770,5710,5610,5550,5740,5580,60,1700,500,3960,10,1,12000000,673,5.47,0.81,12,0.01,1026.00,6935.00,7120,20221213,-21.21,5320,20221013,5.45,6780,-17.26,20230117,5610,0.00,20230726,7120,-21.21,20221213,5320,5.45,20221013,1.99,N,007370,500,60 억,,111650,N,N,0,N,00,N
20230725,160222,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5670,-140,5,-2.41,229413820,39982,173.13,5800,5810,5650,7550,4070,5810,5737.94,0.96,0,-4040,6090,5950,5850,5710,5610,5900,5660,60,1740,500,4060,10,1,12000000,680,5.53,0.82,12,0.33,1026.00,6935.00,7120,20221213,-20.37,5320,20221013,6.58,6780,-16.37,20230117,5650,0.35,20230725,7120,-20.37,20221213,5320,6.58,20221013,1.99,N,007370,500,60 억,,115685,N,N,0,N,00,N
20230725,150220,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5690,-120,5,-2.07,213678800,37210,161.13,5800,5810,5650,7550,4070,5810,5742.51,0.96,0,-3997,6090,5950,5850,5710,5610,5900,5660,60,1740,500,4060,10,1,12000000,683,5.55,0.82,12,0.31,1026.00,6935.00,7120,20221213,-20.08,5320,20221013,6.95,6780,-16.08,20230117,5650,0.71,20230725,7120,-20.08,20221213,5320,6.95,20221013,1.99,N,007370,500,60 억,,115685,N,N,0,N,00,N
20230725,140222,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5720,-90,5,-1.55,186175140,32371,140.18,5800,5810,5710,7550,4070,5810,5751.29,0.96,0,-2521,6090,5950,5850,5710,5610,5900,5660,60,1740,500,4060,10,1,12000000,686,5.58,0.82,12,0.27,1026.00,6935.00,7120,20221213,-19.66,5320,20221013,7.52,6780,-15.63,20230117,5680,0.70,20230426,7120,-19.66,20221213,5320,7.52,20221013,1.99,N,007370,500,60 억,,115685,N,N,0,N,00,N
20230725,130222,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5720,-90,5,-1.55,170850460,29688,128.56,5800,5810,5720,7550,4070,5810,5754.87,0.96,0,-1539,6090,5950,5850,5710,5610,5900,5660,60,1740,500,4060,10,1,12000000,686,5.58,0.82,12,0.25,1026.00,6935.00,7120,20221213,-19.66,5320,20221013,7.52,6780,-15.63,20230117,5680,0.70,20230426,7120,-19.66,20221213,5320,7.52,20221013,1.99,N,007370,500,60 억,,115685,N,N,0,N,00,N
20230725,120223,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5760,-50,5,-0.86,136584670,23711,102.68,5800,5810,5750,7550,4070,5810,5760.39,0.96,0,-1054,6090,5950,5850,5710,5610,5900,5660,60,1740,500,4060,10,1,12000000,691,5.61,0.83,12,0.20,1026.00,6935.00,7120,20221213,-19.10,5320,20221013,8.27,6780,-15.04,20230117,5680,1.41,20230426,7120,-19.10,20221213,5320,8.27,20221013,1.99,N,007370,500,60 억,,115685,N,N,0,N,00,N
20230725,110222,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5780,-30,5,-0.52,66969670,11628,50.35,5800,5810,5750,7550,4070,5810,5759.35,0.96,0,-653,6090,5950,5850,5710,5610,5900,5660,60,1740,500,4060,10,1,12000000,694,5.63,0.83,12,0.10,1026.00,6935.00,7120,20221213,-18.82,5320,20221013,8.65,6780,-14.75,20230117,5680,1.76,20230426,7120,-18.82,20221213,5320,8.65,20221013,1.99,N,007370,500,60 억,,115685,N,N,0,N,00,N
20230725,100222,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5760,-50,5,-0.86,46157740,8021,34.73,5800,5810,5750,7550,4070,5810,5754.61,0.96,0,-902,6090,5950,5850,5710,5610,5900,5660,60,1740,500,4060,10,1,12000000,691,5.61,0.83,12,0.07,1026.00,6935.00,7120,20221213,-19.10,5320,20221013,8.27,6780,-15.04,20230117,5680,1.41,20230426,7120,-19.10,20221213,5320,8.27,20221013,1.99,N,007370,500,60 억,,115685,N,N,0,N,00,N
20230725,090222,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5780,-30,5,-0.52,724550,125,0.54,5800,5810,5780,7550,4070,5810,5796.40,0.96,0,-17,6090,5950,5850,5710,5610,5900,5660,60,1740,500,4060,10,1,12000000,694,5.63,0.83,12,0.00,1026.00,6935.00,7120,20221213,-18.82,5320,20221013,8.65,6780,-14.75,20230117,5680,1.76,20230426,7120,-18.82,20221213,5320,8.65,20221013,1.99,N,007370,500,60 억,,115685,N,N,0,N,00,N
20230724,160222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-180,5,-3.01,134151770,23082,266.69,5930,5990,5750,7780,4200,5990,5811.90,1.01,0,-5294,6176,6082,5976,5882,5776,6130,5930,60,1790,500,4190,10,1,12000000,697,5.66,0.84,12,0.19,1026.00,6935.00,7120,20221213,-18.40,5320,20221013,9.21,6780,-14.31,20230117,5680,2.29,20230426,7120,-18.40,20221213,5320,9.21,20221013,1.98,N,007370,500,60 억,,121149,N,N,0,N,00,N
20230724,150221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-180,5,-3.01,130678960,22484,259.78,5930,5990,5750,7780,4200,5990,5812.02,1.01,0,-5123,6176,6082,5976,5882,5776,6130,5930,60,1790,500,4190,10,1,12000000,697,5.66,0.84,12,0.19,1026.00,6935.00,7120,20221213,-18.40,5320,20221013,9.21,6780,-14.31,20230117,5680,2.29,20230426,7120,-18.40,20221213,5320,9.21,20221013,1.98,N,007370,500,60 억,,121149,N,N,0,N,00,N
20230724,140219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,-220,5,-3.67,103469400,17788,205.52,5930,5990,5750,7780,4200,5990,5816.72,1.01,0,-4929,6176,6082,5976,5882,5776,6130,5930,60,1790,500,4190,10,1,12000000,692,5.62,0.83,12,0.15,1026.00,6935.00,7120,20221213,-18.96,5320,20221013,8.46,6780,-14.90,20230117,5680,1.58,20230426,7120,-18.96,20221213,5320,8.46,20221013,1.98,N,007370,500,60 억,,121149,N,N,0,N,00,N
20230724,130222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,-220,5,-3.67,92878820,15949,184.27,5930,5990,5760,7780,4200,5990,5823.39,1.01,0,-4172,6176,6082,5976,5882,5776,6130,5930,60,1790,500,4190,10,1,12000000,692,5.62,0.83,12,0.13,1026.00,6935.00,7120,20221213,-18.96,5320,20221013,8.46,6780,-14.90,20230117,5680,1.58,20230426,7120,-18.96,20221213,5320,8.46,20221013,1.98,N,007370,500,60 억,,121149,N,N,0,N,00,N
20230724,120221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,-230,5,-3.84,85971370,14751,170.43,5930,5990,5760,7780,4200,5990,5828.07,1.01,0,-3585,6176,6082,5976,5882,5776,6130,5930,60,1790,500,4190,10,1,12000000,691,5.61,0.83,12,0.12,1026.00,6935.00,7120,20221213,-19.10,5320,20221013,8.27,6780,-15.04,20230117,5680,1.41,20230426,7120,-19.10,20221213,5320,8.27,20221013,1.98,N,007370,500,60 억,,121149,N,N,0,N,00,N
20230724,110222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,-180,5,-3.01,56932360,9726,112.37,5930,5990,5790,7780,4200,5990,5853.50,1.01,0,-2603,6176,6082,5976,5882,5776,6130,5930,60,1790,500,4190,10,1,12000000,697,5.66,0.84,12,0.08,1026.00,6935.00,7120,20221213,-18.40,5320,20221013,9.21,6780,-14.31,20230117,5680,2.29,20230426,7120,-18.40,20221213,5320,9.21,20221013,1.98,N,007370,500,60 억,,121149,N,N,0,N,00,N
20230724,100219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-100,5,-1.67,17215360,2913,33.66,5930,5990,5870,7780,4200,5990,5909.59,1.01,0,-1329,6176,6082,5976,5882,5776,6130,5930,60,1790,500,4190,10,1,12000000,707,5.74,0.85,12,0.02,1026.00,6935.00,7120,20221213,-17.28,5320,20221013,10.71,6780,-13.13,20230117,5680,3.70,20230426,7120,-17.28,20221213,5320,10.71,20221013,1.98,N,007370,500,60 억,,121149,N,N,0,N,00,N
20230724,090220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,-60,5,-1.00,3048900,514,5.94,5930,5940,5930,7780,4200,5990,5930.67,1.01,0,29,6176,6082,5976,5882,5776,6130,5930,60,1790,500,4190,10,1,12000000,712,5.78,0.86,12,0.00,1026.00,6935.00,7120,20221213,-16.71,5320,20221013,11.47,6780,-12.54,20230117,5680,4.40,20230426,7120,-16.71,20221213,5320,11.47,20221013,1.98,N,007370,500,60 억,,121149,N,N,0,N,00,N
20230721,160220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,70,2,1.18,51789260,8654,135.66,5870,6070,5870,7690,4150,5920,5984.79,1.03,0,-1828,5966,5942,5896,5872,5826,5955,5885,60,1770,500,4140,10,1,12000000,719,5.84,0.86,12,0.07,1026.00,6935.00,7120,20221213,-15.87,5320,20221013,12.59,6780,-11.65,20230117,5680,5.46,20230426,7120,-15.87,20221213,5320,12.59,20221013,1.97,N,007370,500,60 억,,123137,N,N,0,N,00,N
20230721,150222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,80,2,1.35,48471440,8099,126.96,5870,6070,5870,7690,4150,5920,5985.25,1.03,0,-1373,5966,5942,5896,5872,5826,5955,5885,60,1770,500,4140,10,1,12000000,720,5.85,0.87,12,0.07,1026.00,6935.00,7120,20221213,-15.73,5320,20221013,12.78,6780,-11.50,20230117,5680,5.63,20230426,7120,-15.73,20221213,5320,12.78,20221013,1.97,N,007370,500,60 억,,123137,N,N,0,N,00,N
20230721,140220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,60,2,1.01,39957090,6676,104.66,5870,6070,5870,7690,4150,5920,5985.66,1.03,0,-889,5966,5942,5896,5872,5826,5955,5885,60,1770,500,4140,10,1,12000000,718,5.83,0.86,12,0.06,1026.00,6935.00,7120,20221213,-16.01,5320,20221013,12.41,6780,-11.80,20230117,5680,5.28,20230426,7120,-16.01,20221213,5320,12.41,20221013,1.97,N,007370,500,60 억,,123137,N,N,0,N,00,N
20230721,130219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,80,2,1.35,37464970,6260,98.13,5870,6070,5870,7690,4150,5920,5985.32,1.03,0,-754,5966,5942,5896,5872,5826,5955,5885,60,1770,500,4140,10,1,12000000,720,5.85,0.87,12,0.05,1026.00,6935.00,7120,20221213,-15.73,5320,20221013,12.78,6780,-11.50,20230117,5680,5.63,20230426,7120,-15.73,20221213,5320,12.78,20221013,1.97,N,007370,500,60 억,,123137,N,N,0,N,00,N
20230721,120221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,90,2,1.52,36044590,6024,94.43,5870,6070,5870,7690,4150,5920,5984.01,1.03,0,-726,5966,5942,5896,5872,5826,5955,5885,60,1770,500,4140,10,1,12000000,721,5.86,0.87,12,0.05,1026.00,6935.00,7120,20221213,-15.59,5320,20221013,12.97,6780,-11.36,20230117,5680,5.81,20230426,7120,-15.59,20221213,5320,12.97,20221013,1.97,N,007370,500,60 억,,123137,N,N,0,N,00,N
20230721,110221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,100,2,1.69,20081870,3382,53.02,5870,6020,5870,7690,4150,5920,5938.13,1.03,0,-410,5966,5942,5896,5872,5826,5955,5885,60,1770,500,4140,10,1,12000000,722,5.87,0.87,12,0.03,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,1.97,N,007370,500,60 억,,123137,N,N,0,N,00,N
20230721,100221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,30,2,0.51,9418590,1589,24.91,5870,5970,5870,7690,4150,5920,5927.60,1.03,0,-521,5966,5942,5896,5872,5826,5955,5885,60,1770,500,4140,10,1,12000000,714,5.80,0.86,12,0.01,1026.00,6935.00,7120,20221213,-16.43,5320,20221013,11.84,6780,-12.24,20230117,5680,4.75,20230426,7120,-16.43,20221213,5320,11.84,20221013,1.97,N,007370,500,60 억,,123137,N,N,0,N,00,N
20230721,090220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-50,5,-0.84,1546210,263,4.12,5870,5870,5870,7690,4150,5920,5870.00,1.03,0,-10,5966,5942,5896,5872,5826,5955,5885,60,1770,500,4140,10,1,12000000,704,5.72,0.85,12,0.00,1026.00,6935.00,7120,20221213,-17.56,5320,20221013,10.34,6780,-13.42,20230117,5680,3.35,20230426,7120,-17.56,20221213,5320,10.34,20221013,1.97,N,007370,500,60 억,,123137,N,N,0,N,00,N
20230720,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,30,2,0.51,37557290,6379,69.57,5880,5920,5850,7650,4130,5890,5887.63,1.03,0,-968,5936,5912,5876,5852,5816,5920,5860,60,1760,500,4120,10,1,12000000,710,5.77,0.85,12,0.05,1026.00,6935.00,7120,20221213,-16.85,5320,20221013,11.28,6780,-12.68,20230117,5680,4.23,20230426,7120,-16.85,20221213,5320,11.28,20221013,1.97,N,007370,500,60 억,,124105,N,N,0,N,00,N
20230720,150219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,30,2,0.51,34607100,5880,64.13,5880,5920,5850,7650,4130,5890,5885.54,1.03,0,-873,5936,5912,5876,5852,5816,5920,5860,60,1760,500,4120,10,1,12000000,710,5.77,0.85,12,0.05,1026.00,6935.00,7120,20221213,-16.85,5320,20221013,11.28,6780,-12.68,20230117,5680,4.23,20230426,7120,-16.85,20221213,5320,11.28,20221013,1.97,N,007370,500,60 억,,124105,N,N,0,N,00,N
20230720,140219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,10,2,0.17,30223790,5139,56.05,5880,5920,5850,7650,4130,5890,5881.21,1.03,0,-537,5936,5912,5876,5852,5816,5920,5860,60,1760,500,4120,10,1,12000000,708,5.75,0.85,12,0.04,1026.00,6935.00,7120,20221213,-17.13,5320,20221013,10.90,6780,-12.98,20230117,5680,3.87,20230426,7120,-17.13,20221213,5320,10.90,20221013,1.97,N,007370,500,60 억,,124105,N,N,0,N,00,N
20230720,130219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,10,2,0.17,28355100,4821,52.58,5880,5920,5850,7650,4130,5890,5881.53,1.03,0,-536,5936,5912,5876,5852,5816,5920,5860,60,1760,500,4120,10,1,12000000,708,5.75,0.85,12,0.04,1026.00,6935.00,7120,20221213,-17.13,5320,20221013,10.90,6780,-12.98,20230117,5680,3.87,20230426,7120,-17.13,20221213,5320,10.90,20221013,1.97,N,007370,500,60 억,,124105,N,N,0,N,00,N
20230720,120220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-10,5,-0.17,17152710,2917,31.81,5880,5920,5850,7650,4130,5890,5880.16,1.03,0,-364,5936,5912,5876,5852,5816,5920,5860,60,1760,500,4120,10,1,12000000,706,5.73,0.85,12,0.02,1026.00,6935.00,7120,20221213,-17.42,5320,20221013,10.53,6780,-13.27,20230117,5680,3.52,20230426,7120,-17.42,20221213,5320,10.53,20221013,1.97,N,007370,500,60 억,,124105,N,N,0,N,00,N
20230720,110219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,20,2,0.34,14443210,2457,26.80,5880,5920,5850,7650,4130,5890,5878.25,1.03,0,-202,5936,5912,5876,5852,5816,5920,5860,60,1760,500,4120,10,1,12000000,709,5.76,0.85,12,0.02,1026.00,6935.00,7120,20221213,-16.99,5320,20221013,11.09,6780,-12.83,20230117,5680,4.05,20230426,7120,-16.99,20221213,5320,11.09,20221013,1.97,N,007370,500,60 억,,124105,N,N,0,N,00,N
20230720,100218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,10,2,0.17,12628730,2150,23.45,5880,5920,5850,7650,4130,5890,5873.60,1.03,0,-120,5936,5912,5876,5852,5816,5920,5860,60,1760,500,4120,10,1,12000000,708,5.75,0.85,12,0.02,1026.00,6935.00,7120,20221213,-17.13,5320,20221013,10.90,6780,-12.98,20230117,5680,3.87,20230426,7120,-17.13,20221213,5320,10.90,20221013,1.97,N,007370,500,60 억,,124105,N,N,0,N,00,N
20230720,090219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-30,5,-0.51,2355420,401,4.37,5880,5880,5860,7650,4130,5890,5872.56,1.03,0,-141,5936,5912,5876,5852,5816,5920,5860,60,1760,500,4120,10,1,12000000,703,5.71,0.84,12,0.00,1026.00,6935.00,7120,20221213,-17.70,5320,20221013,10.15,6780,-13.57,20230117,5680,3.17,20230426,7120,-17.70,20221213,5320,10.15,20221013,1.97,N,007370,500,60 억,,124105,N,N,0,N,00,N
20230719,160223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,53735880,9169,43.56,5890,5900,5840,7650,4130,5890,5860.60,1.04,0,-1595,6070,5980,5930,5840,5790,5955,5815,60,1760,500,4120,10,1,12000000,707,5.74,0.85,12,0.08,1026.00,6935.00,7120,20221213,-17.28,5320,20221013,10.71,6780,-13.13,20230117,5680,3.70,20230426,7120,-17.28,20221213,5320,10.71,20221013,1.97,N,007370,500,60 억,,125359,N,N,0,N,00,N
20230719,150221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-40,5,-0.68,47780730,8153,38.74,5890,5900,5840,7650,4130,5890,5860.51,1.04,0,-1445,6070,5980,5930,5840,5790,5955,5815,60,1760,500,4120,10,1,12000000,702,5.70,0.84,12,0.07,1026.00,6935.00,7120,20221213,-17.84,5320,20221013,9.96,6780,-13.72,20230117,5680,2.99,20230426,7120,-17.84,20221213,5320,9.96,20221013,1.97,N,007370,500,60 억,,125359,N,N,0,N,00,N
20230719,140222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-40,5,-0.68,29276420,4991,23.71,5890,5900,5840,7650,4130,5890,5865.84,1.04,0,-1097,6070,5980,5930,5840,5790,5955,5815,60,1760,500,4120,10,1,12000000,702,5.70,0.84,12,0.04,1026.00,6935.00,7120,20221213,-17.84,5320,20221013,9.96,6780,-13.72,20230117,5680,2.99,20230426,7120,-17.84,20221213,5320,9.96,20221013,1.97,N,007370,500,60 억,,125359,N,N,0,N,00,N
20230719,130220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-30,5,-0.51,20900820,3559,16.91,5890,5900,5840,7650,4130,5890,5872.67,1.04,0,-1023,6070,5980,5930,5840,5790,5955,5815,60,1760,500,4120,10,1,12000000,703,5.71,0.84,12,0.03,1026.00,6935.00,7120,20221213,-17.70,5320,20221013,10.15,6780,-13.57,20230117,5680,3.17,20230426,7120,-17.70,20221213,5320,10.15,20221013,1.97,N,007370,500,60 억,,125359,N,N,0,N,00,N
20230719,120222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,17499670,2979,14.15,5890,5900,5840,7650,4130,5890,5874.34,1.04,0,-688,6070,5980,5930,5840,5790,5955,5815,60,1760,500,4120,10,1,12000000,707,5.74,0.85,12,0.02,1026.00,6935.00,7120,20221213,-17.28,5320,20221013,10.71,6780,-13.13,20230117,5680,3.70,20230426,7120,-17.28,20221213,5320,10.71,20221013,1.97,N,007370,500,60 억,,125359,N,N,0,N,00,N
20230719,110222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,13005910,2216,10.53,5890,5900,5840,7650,4130,5890,5869.09,1.04,0,-476,6070,5980,5930,5840,5790,5955,5815,60,1760,500,4120,10,1,12000000,707,5.74,0.85,12,0.02,1026.00,6935.00,7120,20221213,-17.28,5320,20221013,10.71,6780,-13.13,20230117,5680,3.70,20230426,7120,-17.28,20221213,5320,10.71,20221013,1.97,N,007370,500,60 억,,125359,N,N,0,N,00,N
20230719,100220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,0,3,0.00,10978850,1872,8.89,5890,5900,5840,7650,4130,5890,5864.77,1.04,0,-429,6070,5980,5930,5840,5790,5955,5815,60,1760,500,4120,10,1,12000000,707,5.74,0.85,12,0.02,1026.00,6935.00,7120,20221213,-17.28,5320,20221013,10.71,6780,-13.13,20230117,5680,3.70,20230426,7120,-17.28,20221213,5320,10.71,20221013,1.97,N,007370,500,60 억,,125359,N,N,0,N,00,N
20230719,090222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-10,5,-0.17,2283910,388,1.84,5890,5890,5880,7650,4130,5890,5886.37,1.04,0,-143,6070,5980,5930,5840,5790,5955,5815,60,1760,500,4120,10,1,12000000,706,5.73,0.85,12,0.00,1026.00,6935.00,7120,20221213,-17.42,5320,20221013,10.53,6780,-13.27,20230117,5680,3.52,20230426,7120,-17.42,20221213,5320,10.53,20221013,1.97,N,007370,500,60 억,,125359,N,N,0,N,00,N
20230718,160221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-110,5,-1.83,124395200,21025,225.57,5960,6020,5880,7800,4200,6000,5916.55,1.11,0,-8631,6066,6032,5966,5932,5866,6050,5950,60,1800,500,4200,10,1,12000000,707,5.74,0.85,12,0.18,1026.00,6935.00,7120,20221213,-17.28,5320,20221013,10.71,6780,-13.13,20230117,5680,3.70,20230426,7120,-17.28,20221213,5320,10.71,20221013,2.04,N,007370,500,60 억,,133658,N,N,0,N,00,N
20230718,150220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-110,5,-1.83,121940560,20608,221.09,5960,6020,5880,7800,4200,6000,5917.15,1.11,0,-8631,6066,6032,5966,5932,5866,6050,5950,60,1800,500,4200,10,1,12000000,707,5.74,0.85,12,0.17,1026.00,6935.00,7120,20221213,-17.28,5320,20221013,10.71,6780,-13.13,20230117,5680,3.70,20230426,7120,-17.28,20221213,5320,10.71,20221013,2.04,N,007370,500,60 억,,133658,N,N,0,N,00,N
20230718,140218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-120,5,-2.00,82920720,14001,150.21,5960,6020,5880,7800,4200,6000,5922.49,1.11,0,-3819,6066,6032,5966,5932,5866,6050,5950,60,1800,500,4200,10,1,12000000,706,5.73,0.85,12,0.12,1026.00,6935.00,7120,20221213,-17.42,5320,20221013,10.53,6780,-13.27,20230117,5680,3.52,20230426,7120,-17.42,20221213,5320,10.53,20221013,2.04,N,007370,500,60 억,,133658,N,N,0,N,00,N
20230718,130220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-110,5,-1.83,79061090,13345,143.17,5960,6020,5890,7800,4200,6000,5924.40,1.11,0,-3797,6066,6032,5966,5932,5866,6050,5950,60,1800,500,4200,10,1,12000000,707,5.74,0.85,12,0.11,1026.00,6935.00,7120,20221213,-17.28,5320,20221013,10.71,6780,-13.13,20230117,5680,3.70,20230426,7120,-17.28,20221213,5320,10.71,20221013,2.04,N,007370,500,60 억,,133658,N,N,0,N,00,N
20230718,120220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-100,5,-1.67,56695570,9550,102.46,5960,6020,5890,7800,4200,6000,5936.71,1.11,0,-2416,6066,6032,5966,5932,5866,6050,5950,60,1800,500,4200,10,1,12000000,708,5.75,0.85,12,0.08,1026.00,6935.00,7120,20221213,-17.13,5320,20221013,10.90,6780,-12.98,20230117,5680,3.87,20230426,7120,-17.13,20221213,5320,10.90,20221013,2.04,N,007370,500,60 억,,133658,N,N,0,N,00,N
20230718,110220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-90,5,-1.50,45643910,7679,82.38,5960,6020,5900,7800,4200,6000,5943.99,1.11,0,-2014,6066,6032,5966,5932,5866,6050,5950,60,1800,500,4200,10,1,12000000,709,5.76,0.85,12,0.06,1026.00,6935.00,7120,20221213,-16.99,5320,20221013,11.09,6780,-12.83,20230117,5680,4.05,20230426,7120,-16.99,20221213,5320,11.09,20221013,2.04,N,007370,500,60 억,,133658,N,N,0,N,00,N
20230718,100219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-60,5,-1.00,27867540,4673,50.13,5960,6020,5940,7800,4200,6000,5963.52,1.11,0,-210,6066,6032,5966,5932,5866,6050,5950,60,1800,500,4200,10,1,12000000,713,5.79,0.86,12,0.04,1026.00,6935.00,7120,20221213,-16.57,5320,20221013,11.65,6780,-12.39,20230117,5680,4.58,20230426,7120,-16.57,20221213,5320,11.65,20221013,2.04,N,007370,500,60 억,,133658,N,N,0,N,00,N
20230718,090218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-30,5,-0.50,3762270,631,6.77,5960,5970,5960,7800,4200,6000,5962.39,1.11,0,82,6066,6032,5966,5932,5866,6050,5950,60,1800,500,4200,10,1,12000000,716,5.82,0.86,12,0.01,1026.00,6935.00,7120,20221213,-16.15,5320,20221013,12.22,6780,-11.95,20230117,5680,5.11,20230426,7120,-16.15,20221213,5320,12.22,20221013,2.04,N,007370,500,60 억,,133658,N,N,0,N,00,N
20230717,160220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,60,2,1.01,55472420,9321,26.49,5960,6000,5900,7720,4160,5940,5951.34,1.12,0,73,6113,6026,5983,5896,5853,6005,5875,60,1780,500,4150,10,1,12000000,720,5.85,0.87,12,0.08,1026.00,6935.00,7120,20221213,-15.73,5320,20221013,12.78,6780,-11.50,20230117,5680,5.63,20230426,7120,-15.73,20221213,5320,12.78,20221013,2.07,N,007370,500,60 억,,133829,N,N,0,N,00,N
20230717,150219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,50,2,0.84,52402220,8809,25.04,5960,6000,5900,7720,4160,5940,5948.71,1.12,0,73,6113,6026,5983,5896,5853,6005,5875,60,1780,500,4150,10,1,12000000,719,5.84,0.86,12,0.07,1026.00,6935.00,7120,20221213,-15.87,5320,20221013,12.59,6780,-11.65,20230117,5680,5.46,20230426,7120,-15.87,20221213,5320,12.59,20221013,2.07,N,007370,500,60 억,,133829,N,N,0,N,00,N
20230717,140220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,40,2,0.67,49848930,8383,23.83,5960,6000,5900,7720,4160,5940,5946.43,1.12,0,73,6113,6026,5983,5896,5853,6005,5875,60,1780,500,4150,10,1,12000000,718,5.83,0.86,12,0.07,1026.00,6935.00,7120,20221213,-16.01,5320,20221013,12.41,6780,-11.80,20230117,5680,5.28,20230426,7120,-16.01,20221213,5320,12.41,20221013,2.07,N,007370,500,60 억,,133829,N,N,0,N,00,N
20230717,130218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,60,2,1.01,44491280,7488,21.28,5960,6000,5900,7720,4160,5940,5941.68,1.12,0,73,6113,6026,5983,5896,5853,6005,5875,60,1780,500,4150,10,1,12000000,720,5.85,0.87,12,0.06,1026.00,6935.00,7120,20221213,-15.73,5320,20221013,12.78,6780,-11.50,20230117,5680,5.63,20230426,7120,-15.73,20221213,5320,12.78,20221013,2.07,N,007370,500,60 억,,133829,N,N,0,N,00,N
20230717,120221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,60,2,1.01,39350380,6631,18.85,5960,6000,5900,7720,4160,5940,5934.31,1.12,0,-171,6113,6026,5983,5896,5853,6005,5875,60,1780,500,4150,10,1,12000000,720,5.85,0.87,12,0.06,1026.00,6935.00,7120,20221213,-15.73,5320,20221013,12.78,6780,-11.50,20230117,5680,5.63,20230426,7120,-15.73,20221213,5320,12.78,20221013,2.07,N,007370,500,60 억,,133829,N,N,0,N,00,N
20230717,110218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,50,2,0.84,32818440,5540,15.75,5960,5990,5900,7720,4160,5940,5923.91,1.12,0,267,6113,6026,5983,5896,5853,6005,5875,60,1780,500,4150,10,1,12000000,719,5.84,0.86,12,0.05,1026.00,6935.00,7120,20221213,-15.87,5320,20221013,12.59,6780,-11.65,20230117,5680,5.46,20230426,7120,-15.87,20221213,5320,12.59,20221013,2.07,N,007370,500,60 억,,133829,N,N,0,N,00,N
20230717,100219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-30,5,-0.51,30493140,5150,14.64,5960,5960,5900,7720,4160,5940,5921.00,1.12,0,271,6113,6026,5983,5896,5853,6005,5875,60,1780,500,4150,10,1,12000000,709,5.76,0.85,12,0.04,1026.00,6935.00,7120,20221213,-16.99,5320,20221013,11.09,6780,-12.83,20230117,5680,4.05,20230426,7120,-16.99,20221213,5320,11.09,20221013,2.07,N,007370,500,60 억,,133829,N,N,0,N,00,N
20230717,090219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,10,2,0.17,649500,109,0.31,5960,5960,5950,7720,4160,5940,5958.72,1.12,0,-38,6113,6026,5983,5896,5853,6005,5875,60,1780,500,4150,10,1,12000000,714,5.80,0.86,12,0.00,1026.00,6935.00,7120,20221213,-16.43,5320,20221013,11.84,6780,-12.24,20230117,5680,4.75,20230426,7120,-16.43,20221213,5320,11.84,20221013,2.07,N,007370,500,60 억,,133829,N,N,0,N,00,N
20230714,160218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-80,5,-1.33,210316380,35156,191.92,6070,6070,5940,7820,4220,6020,5982.38,1.09,0,2497,6233,6126,6073,5966,5913,6100,5940,60,1800,500,4210,10,1,12000000,713,5.79,0.86,12,0.29,1026.00,6935.00,7120,20221213,-16.57,5320,20221013,11.65,6780,-12.39,20230117,5680,4.58,20230426,7120,-16.57,20221213,5320,11.65,20221013,2.15,N,007370,500,60 억,,131332,N,N,0,N,00,N
20230714,150219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-50,5,-0.83,159596380,26631,145.38,6070,6070,5960,7820,4220,6020,5992.88,1.09,0,1806,6233,6126,6073,5966,5913,6100,5940,60,1800,500,4210,10,1,12000000,716,5.82,0.86,12,0.22,1026.00,6935.00,7120,20221213,-16.15,5320,20221013,12.22,6780,-11.95,20230117,5680,5.11,20230426,7120,-16.15,20221213,5320,12.22,20221013,2.15,N,007370,500,60 억,,131332,N,N,0,N,00,N
20230714,140219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,0,3,0.00,104708880,17452,95.27,6070,6070,5970,7820,4220,6020,5999.82,1.09,0,1252,6233,6126,6073,5966,5913,6100,5940,60,1800,500,4210,10,1,12000000,722,5.87,0.87,12,0.15,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.15,N,007370,500,60 억,,131332,N,N,0,N,00,N
20230714,130217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,0,3,0.00,77682490,12938,70.63,6070,6070,5970,7820,4220,6020,6004.21,1.09,0,427,6233,6126,6073,5966,5913,6100,5940,60,1800,500,4210,10,1,12000000,722,5.87,0.87,12,0.11,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.15,N,007370,500,60 억,,131332,N,N,0,N,00,N
20230714,120218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,20,2,0.33,35220190,5851,31.94,6070,6070,5990,7820,4220,6020,6019.52,1.09,0,-452,6233,6126,6073,5966,5913,6100,5940,60,1800,500,4210,10,1,12000000,725,5.89,0.87,12,0.05,1026.00,6935.00,7120,20221213,-15.17,5320,20221013,13.53,6780,-10.91,20230117,5680,6.34,20230426,7120,-15.17,20221213,5320,13.53,20221013,2.15,N,007370,500,60 억,,131332,N,N,0,N,00,N
20230714,110218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,-10,5,-0.17,29474670,4897,26.73,6070,6070,5990,7820,4220,6020,6018.92,1.09,0,-434,6233,6126,6073,5966,5913,6100,5940,60,1800,500,4210,10,1,12000000,721,5.86,0.87,12,0.04,1026.00,6935.00,7120,20221213,-15.59,5320,20221013,12.97,6780,-11.36,20230117,5680,5.81,20230426,7120,-15.59,20221213,5320,12.97,20221013,2.15,N,007370,500,60 억,,131332,N,N,0,N,00,N
20230714,100220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-20,5,-0.33,28087510,4666,25.47,6070,6070,5990,7820,4220,6020,6019.61,1.09,0,-369,6233,6126,6073,5966,5913,6100,5940,60,1800,500,4210,10,1,12000000,720,5.85,0.87,12,0.04,1026.00,6935.00,7120,20221213,-15.73,5320,20221013,12.78,6780,-11.50,20230117,5680,5.63,20230426,7120,-15.73,20221213,5320,12.78,20221013,2.15,N,007370,500,60 억,,131332,N,N,0,N,00,N
20230714,090218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,50,2,0.83,892290,147,0.80,6070,6070,6070,7820,4220,6020,6070.00,1.09,0,28,6233,6126,6073,5966,5913,6100,5940,60,1800,500,4210,10,1,12000000,728,5.92,0.88,12,0.00,1026.00,6935.00,7120,20221213,-14.75,5320,20221013,14.10,6780,-10.47,20230117,5680,6.87,20230426,7120,-14.75,20221213,5320,14.10,20221013,2.15,N,007370,500,60 억,,131332,N,N,0,N,00,N
20230713,160217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,0,3,0.00,110695870,18280,103.98,6020,6180,6020,7820,4220,6020,6056.01,1.09,0,507,6113,6066,6033,5986,5953,6050,5970,60,1800,500,4210,10,1,12000000,722,5.87,0.87,12,0.15,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.15,N,007370,500,60 억,,130825,N,N,0,N,00,N
20230713,150216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,10,2,0.17,102685830,16950,96.42,6020,6180,6020,7820,4220,6020,6058.16,1.09,0,1158,6113,6066,6033,5986,5953,6050,5970,60,1800,500,4210,10,1,12000000,724,5.88,0.87,12,0.14,1026.00,6935.00,7120,20221213,-15.31,5320,20221013,13.35,6780,-11.06,20230117,5680,6.16,20230426,7120,-15.31,20221213,5320,13.35,20221013,2.15,N,007370,500,60 억,,130825,N,N,0,N,00,N
20230713,140216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,30,2,0.50,71973510,11863,67.48,6020,6180,6020,7820,4220,6020,6067.06,1.09,0,692,6113,6066,6033,5986,5953,6050,5970,60,1800,500,4210,10,1,12000000,726,5.90,0.87,12,0.10,1026.00,6935.00,7120,20221213,-15.03,5320,20221013,13.72,6780,-10.77,20230117,5680,6.51,20230426,7120,-15.03,20221213,5320,13.72,20221013,2.15,N,007370,500,60 억,,130825,N,N,0,N,00,N
20230713,130217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,100,2,1.66,64718560,10665,60.67,6020,6180,6020,7820,4220,6020,6068.31,1.09,0,604,6113,6066,6033,5986,5953,6050,5970,60,1800,500,4210,10,1,12000000,734,5.96,0.88,12,0.09,1026.00,6935.00,7120,20221213,-14.04,5320,20221013,15.04,6780,-9.73,20230117,5680,7.75,20230426,7120,-14.04,20221213,5320,15.04,20221013,2.15,N,007370,500,60 억,,130825,N,N,0,N,00,N
20230713,120215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,50,2,0.83,16451790,2721,15.48,6020,6070,6020,7820,4220,6020,6046.23,1.09,0,91,6113,6066,6033,5986,5953,6050,5970,60,1800,500,4210,10,1,12000000,728,5.92,0.88,12,0.02,1026.00,6935.00,7120,20221213,-14.75,5320,20221013,14.10,6780,-10.47,20230117,5680,6.87,20230426,7120,-14.75,20221213,5320,14.10,20221013,2.15,N,007370,500,60 억,,130825,N,N,0,N,00,N
20230713,110218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,30,2,0.50,8943550,1482,8.43,6020,6060,6020,7820,4220,6020,6034.78,1.09,0,154,6113,6066,6033,5986,5953,6050,5970,60,1800,500,4210,10,1,12000000,726,5.90,0.87,12,0.01,1026.00,6935.00,7120,20221213,-15.03,5320,20221013,13.72,6780,-10.77,20230117,5680,6.51,20230426,7120,-15.03,20221213,5320,13.72,20221013,2.15,N,007370,500,60 억,,130825,N,N,0,N,00,N
20230713,100218,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,20,2,0.33,3651420,606,3.45,6020,6060,6020,7820,4220,6020,6025.45,1.09,0,85,6113,6066,6033,5986,5953,6050,5970,60,1800,500,4210,10,1,12000000,725,5.89,0.87,12,0.01,1026.00,6935.00,7120,20221213,-15.17,5320,20221013,13.53,6780,-10.91,20230117,5680,6.34,20230426,7120,-15.17,20221213,5320,13.53,20221013,2.15,N,007370,500,60 억,,130825,N,N,0,N,00,N
20230713,090204,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,0,3,0.00,2414720,401,2.28,6020,6030,6020,7820,4220,6020,6021.75,1.09,0,62,6113,6066,6033,5986,5953,6050,5970,60,1800,500,4210,10,1,12000000,722,5.87,0.87,12,0.00,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.15,N,007370,500,60 억,,130825,N,N,0,N,00,N
20230712,160215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-30,5,-0.50,105685830,17560,125.50,6080,6080,6000,7860,4240,6050,6018.28,1.10,0,-807,6136,6092,6036,5992,5936,6115,6015,60,1810,500,4230,10,1,12000000,722,5.87,0.87,12,0.15,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.16,N,007370,500,60 억,,131626,N,N,0,N,00,N
20230712,150215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,10,2,0.17,103972190,17276,123.47,6080,6080,6000,7860,4240,6050,6018.02,1.10,0,-805,6136,6092,6036,5992,5936,6115,6015,60,1810,500,4230,10,1,12000000,727,5.91,0.87,12,0.14,1026.00,6935.00,7120,20221213,-14.89,5320,20221013,13.91,6780,-10.62,20230117,5680,6.69,20230426,7120,-14.89,20221213,5320,13.91,20221013,2.16,N,007370,500,60 억,,131626,N,N,0,N,00,N
20230712,140214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-10,5,-0.17,83695310,13906,99.39,6080,6080,6000,7860,4240,6050,6018.29,1.10,0,-879,6136,6092,6036,5992,5936,6115,6015,60,1810,500,4230,10,1,12000000,725,5.89,0.87,12,0.12,1026.00,6935.00,7120,20221213,-15.17,5320,20221013,13.53,6780,-10.91,20230117,5680,6.34,20230426,7120,-15.17,20221213,5320,13.53,20221013,2.16,N,007370,500,60 억,,131626,N,N,0,N,00,N
20230712,130215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-20,5,-0.33,78557560,13052,93.28,6080,6080,6000,7860,4240,6050,6018.44,1.10,0,-346,6136,6092,6036,5992,5936,6115,6015,60,1810,500,4230,10,1,12000000,724,5.88,0.87,12,0.11,1026.00,6935.00,7120,20221213,-15.31,5320,20221013,13.35,6780,-11.06,20230117,5680,6.16,20230426,7120,-15.31,20221213,5320,13.35,20221013,2.16,N,007370,500,60 억,,131626,N,N,0,N,00,N
20230712,120215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,-40,5,-0.66,76771960,12756,91.17,6080,6080,6000,7860,4240,6050,6018.11,1.10,0,-322,6136,6092,6036,5992,5936,6115,6015,60,1810,500,4230,10,1,12000000,721,5.86,0.87,12,0.11,1026.00,6935.00,7120,20221213,-15.59,5320,20221013,12.97,6780,-11.36,20230117,5680,5.81,20230426,7120,-15.59,20221213,5320,12.97,20221013,2.16,N,007370,500,60 억,,131626,N,N,0,N,00,N
20230712,110215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-30,5,-0.50,24157060,3997,28.57,6080,6080,6020,7860,4240,6050,6043.55,1.10,0,-504,6136,6092,6036,5992,5936,6115,6015,60,1810,500,4230,10,1,12000000,722,5.87,0.87,12,0.03,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.16,N,007370,500,60 억,,131626,N,N,0,N,00,N
20230712,100217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,10,2,0.17,6001550,990,7.08,6080,6080,6050,7860,4240,6050,6064.43,1.10,0,-349,6136,6092,6036,5992,5936,6115,6015,60,1810,500,4230,10,1,12000000,727,5.91,0.87,12,0.01,1026.00,6935.00,7120,20221213,-14.89,5320,20221013,13.91,6780,-10.62,20230117,5680,6.69,20230426,7120,-14.89,20221213,5320,13.91,20221013,2.16,N,007370,500,60 억,,131626,N,N,0,N,00,N
20230712,090216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,30,2,0.50,2068630,341,2.44,6080,6080,6080,7860,4240,6050,6080.00,1.10,0,-12,6136,6092,6036,5992,5936,6115,6015,60,1810,500,4230,10,1,12000000,730,5.93,0.88,12,0.00,1026.00,6935.00,7120,20221213,-14.61,5320,20221013,14.29,6780,-10.32,20230117,5680,7.04,20230426,7120,-14.61,20221213,5320,14.29,20221013,2.16,N,007370,500,60 억,,131626,N,N,0,N,00,N
20230711,160214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-10,5,-0.17,83760280,13886,122.66,6040,6080,5980,7870,4250,6060,6031.99,1.10,0,239,6106,6082,6036,6012,5966,6095,6025,60,1810,500,4240,10,1,12000000,726,5.90,0.87,12,0.12,1026.00,6935.00,7120,20221213,-15.03,5320,20221013,13.72,6780,-10.77,20230117,5680,6.51,20230426,7120,-15.03,20221213,5320,13.72,20221013,2.16,N,007370,500,60 억,,131495,N,N,0,N,00,N
20230711,150213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,20,2,0.33,79241110,13139,116.06,6040,6080,5980,7870,4250,6060,6030.98,1.10,0,310,6106,6082,6036,6012,5966,6095,6025,60,1810,500,4240,10,1,12000000,730,5.93,0.88,12,0.11,1026.00,6935.00,7120,20221213,-14.61,5320,20221013,14.29,6780,-10.32,20230117,5680,7.04,20230426,7120,-14.61,20221213,5320,14.29,20221013,2.16,N,007370,500,60 억,,131495,N,N,0,N,00,N
20230711,140212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-40,5,-0.66,61208720,10156,89.71,6040,6080,5980,7870,4250,6060,6026.85,1.10,0,318,6106,6082,6036,6012,5966,6095,6025,60,1810,500,4240,10,1,12000000,722,5.87,0.87,12,0.08,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.16,N,007370,500,60 억,,131495,N,N,0,N,00,N
20230711,130212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-30,5,-0.50,55652180,9233,81.56,6040,6080,5980,7870,4250,6060,6027.53,1.10,0,318,6106,6082,6036,6012,5966,6095,6025,60,1810,500,4240,10,1,12000000,724,5.88,0.87,12,0.08,1026.00,6935.00,7120,20221213,-15.31,5320,20221013,13.35,6780,-11.06,20230117,5680,6.16,20230426,7120,-15.31,20221213,5320,13.35,20221013,2.16,N,007370,500,60 억,,131495,N,N,0,N,00,N
20230711,120214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-30,5,-0.50,54078350,8972,79.25,6040,6080,5980,7870,4250,6060,6027.46,1.10,0,377,6106,6082,6036,6012,5966,6095,6025,60,1810,500,4240,10,1,12000000,724,5.88,0.87,12,0.07,1026.00,6935.00,7120,20221213,-15.31,5320,20221013,13.35,6780,-11.06,20230117,5680,6.16,20230426,7120,-15.31,20221213,5320,13.35,20221013,2.16,N,007370,500,60 억,,131495,N,N,0,N,00,N
20230711,110215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-30,5,-0.50,27990680,4637,40.96,6040,6080,6010,7870,4250,6060,6036.38,1.10,0,378,6106,6082,6036,6012,5966,6095,6025,60,1810,500,4240,10,1,12000000,724,5.88,0.87,12,0.04,1026.00,6935.00,7120,20221213,-15.31,5320,20221013,13.35,6780,-11.06,20230117,5680,6.16,20230426,7120,-15.31,20221213,5320,13.35,20221013,2.16,N,007370,500,60 억,,131495,N,N,0,N,00,N
20230711,100214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,0,3,0.00,8017060,1326,11.71,6040,6080,6030,7870,4250,6060,6046.05,1.10,0,131,6106,6082,6036,6012,5966,6095,6025,60,1810,500,4240,10,1,12000000,727,5.91,0.87,12,0.01,1026.00,6935.00,7120,20221213,-14.89,5320,20221013,13.91,6780,-10.62,20230117,5680,6.69,20230426,7120,-14.89,20221213,5320,13.91,20221013,2.16,N,007370,500,60 억,,131495,N,N,0,N,00,N
20230711,090213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-20,5,-0.33,591920,98,0.87,6040,6040,6040,7870,4250,6060,6040.00,1.10,0,0,6106,6082,6036,6012,5966,6095,6025,60,1810,500,4240,10,1,12000000,725,5.89,0.87,12,0.00,1026.00,6935.00,7120,20221213,-15.17,5320,20221013,13.53,6780,-10.91,20230117,5680,6.34,20230426,7120,-15.17,20221213,5320,13.53,20221013,2.16,N,007370,500,60 억,,131495,N,N,0,N,00,N
20230710,160213,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6060,10,2,0.17,68123960,11316,39.98,6050,6060,5990,7860,4240,6050,6020.14,1.10,0,-279,6216,6132,6056,5972,5896,6095,5935,60,1810,500,4230,10,1,12000000,727,5.91,0.87,12,0.09,1026.00,6935.00,7120,20221213,-14.89,5320,20221013,13.91,6780,-10.62,20230117,5680,6.69,20230426,7120,-14.89,20221213,5320,13.91,20221013,2.17,N,007370,500,60 억,,132178,N,N,0,N,00,N
20230710,150213,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6030,-20,5,-0.33,65049110,10808,38.18,6050,6060,5990,7860,4240,6050,6018.61,1.10,0,-685,6216,6132,6056,5972,5896,6095,5935,60,1810,500,4230,10,1,12000000,724,5.88,0.87,12,0.09,1026.00,6935.00,7120,20221213,-15.31,5320,20221013,13.35,6780,-11.06,20230117,5680,6.16,20230426,7120,-15.31,20221213,5320,13.35,20221013,2.17,N,007370,500,60 억,,132178,N,N,0,N,00,N
20230710,140211,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6050,0,3,0.00,47114680,7836,27.68,6050,6050,5990,7860,4240,6050,6012.59,1.10,0,-685,6216,6132,6056,5972,5896,6095,5935,60,1810,500,4230,10,1,12000000,726,5.90,0.87,12,0.07,1026.00,6935.00,7120,20221213,-15.03,5320,20221013,13.72,6780,-10.77,20230117,5680,6.51,20230426,7120,-15.03,20221213,5320,13.72,20221013,2.17,N,007370,500,60 억,,132178,N,N,0,N,00,N
20230710,130210,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6020,-30,5,-0.50,38776140,6455,22.80,6050,6050,5990,7860,4240,6050,6007.15,1.10,0,-685,6216,6132,6056,5972,5896,6095,5935,60,1810,500,4230,10,1,12000000,722,5.87,0.87,12,0.05,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.17,N,007370,500,60 억,,132178,N,N,0,N,00,N
20230710,120213,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6040,-10,5,-0.17,33375090,5558,19.64,6050,6050,5990,7860,4240,6050,6004.87,1.10,0,-577,6216,6132,6056,5972,5896,6095,5935,60,1810,500,4230,10,1,12000000,725,5.89,0.87,12,0.05,1026.00,6935.00,7120,20221213,-15.17,5320,20221013,13.53,6780,-10.91,20230117,5680,6.34,20230426,7120,-15.17,20221213,5320,13.53,20221013,2.17,N,007370,500,60 억,,132178,N,N,0,N,00,N
20230710,110214,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,5990,-60,5,-0.99,21489250,3576,12.63,6050,6050,5990,7860,4240,6050,6009.30,1.10,0,-574,6216,6132,6056,5972,5896,6095,5935,60,1810,500,4230,10,1,12000000,719,5.84,0.86,12,0.03,1026.00,6935.00,7120,20221213,-15.87,5320,20221013,12.59,6780,-11.65,20230117,5680,5.46,20230426,7120,-15.87,20221213,5320,12.59,20221013,2.17,N,007370,500,60 억,,132178,N,N,0,N,00,N
20230710,100213,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6030,-20,5,-0.33,8395620,1397,4.94,6050,6050,5990,7860,4240,6050,6009.75,1.10,0,-542,6216,6132,6056,5972,5896,6095,5935,60,1810,500,4230,10,1,12000000,724,5.88,0.87,12,0.01,1026.00,6935.00,7120,20221213,-15.31,5320,20221013,13.35,6780,-11.06,20230117,5680,6.16,20230426,7120,-15.31,20221213,5320,13.35,20221013,2.17,N,007370,500,60 억,,132178,N,N,0,N,00,N
20230710,090213,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6020,-30,5,-0.50,374890,62,0.22,6050,6050,6020,7860,4240,6050,6046.61,1.10,0,-5,6216,6132,6056,5972,5896,6095,5935,60,1810,500,4230,10,1,12000000,722,5.87,0.87,12,0.00,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.17,N,007370,500,60 억,,132178,N,N,0,N,00,N
20230707,160211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-100,5,-1.63,170428530,28214,196.23,6090,6140,5980,7990,4310,6150,6040.55,1.08,0,2040,6290,6220,6160,6090,6030,6190,6060,60,1840,500,4300,10,1,12000000,726,5.90,0.87,12,0.24,1026.00,6935.00,7120,20221213,-15.03,5320,20221013,13.72,6780,-10.77,20230117,5680,6.51,20230426,7120,-15.03,20221213,5320,13.72,20221013,2.17,N,007370,500,60 억,,130138,N,N,0,N,00,N
20230707,150213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-130,5,-2.11,158747480,26276,182.75,6090,6140,5980,7990,4310,6150,6041.54,1.08,0,2674,6290,6220,6160,6090,6030,6190,6060,60,1840,500,4300,10,1,12000000,722,5.87,0.87,12,0.22,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.17,N,007370,500,60 억,,130138,N,N,0,N,00,N
20230707,140215,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-110,5,-1.79,121280850,20030,139.31,6090,6140,5980,7990,4310,6150,6054.96,1.08,0,1171,6290,6220,6160,6090,6030,6190,6060,60,1840,500,4300,10,1,12000000,725,5.89,0.87,12,0.17,1026.00,6935.00,7120,20221213,-15.17,5320,20221013,13.53,6780,-10.91,20230117,5680,6.34,20230426,7120,-15.17,20221213,5320,13.53,20221013,2.17,N,007370,500,60 억,,130138,N,N,0,N,00,N
20230707,130214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-120,5,-1.95,94733120,15615,108.60,6090,6140,5980,7990,4310,6150,6066.80,1.08,0,1408,6290,6220,6160,6090,6030,6190,6060,60,1840,500,4300,10,1,12000000,724,5.88,0.87,12,0.13,1026.00,6935.00,7120,20221213,-15.31,5320,20221013,13.35,6780,-11.06,20230117,5680,6.16,20230426,7120,-15.31,20221213,5320,13.35,20221013,2.17,N,007370,500,60 억,,130138,N,N,0,N,00,N
20230707,120213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-130,5,-2.11,81085860,13351,92.86,6090,6140,5980,7990,4310,6150,6073.39,1.08,0,904,6290,6220,6160,6090,6030,6190,6060,60,1840,500,4300,10,1,12000000,722,5.87,0.87,12,0.11,1026.00,6935.00,7120,20221213,-15.45,5320,20221013,13.16,6780,-11.21,20230117,5680,5.99,20230426,7120,-15.45,20221213,5320,13.16,20221013,2.17,N,007370,500,60 억,,130138,N,N,0,N,00,N
20230707,110213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-70,5,-1.14,61608260,10117,70.36,6090,6140,6050,7990,4310,6150,6089.58,1.08,0,550,6290,6220,6160,6090,6030,6190,6060,60,1840,500,4300,10,1,12000000,730,5.93,0.88,12,0.08,1026.00,6935.00,7120,20221213,-14.61,5320,20221013,14.29,6780,-10.32,20230117,5680,7.04,20230426,7120,-14.61,20221213,5320,14.29,20221013,2.17,N,007370,500,60 억,,130138,N,N,0,N,00,N
20230707,100213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-50,5,-0.81,43812160,7191,50.01,6090,6140,6050,7990,4310,6150,6092.64,1.08,0,1218,6290,6220,6160,6090,6030,6190,6060,60,1840,500,4300,10,1,12000000,732,5.95,0.88,12,0.06,1026.00,6935.00,7120,20221213,-14.33,5320,20221013,14.66,6780,-10.03,20230117,5680,7.39,20230426,7120,-14.33,20221213,5320,14.66,20221013,2.17,N,007370,500,60 억,,130138,N,N,0,N,00,N
20230707,090212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-20,5,-0.33,3047680,499,3.47,6090,6140,6090,7990,4310,6150,6107.58,1.08,0,-116,6290,6220,6160,6090,6030,6190,6060,60,1840,500,4300,10,1,12000000,736,5.97,0.88,12,0.00,1026.00,6935.00,7120,20221213,-13.90,5320,20221013,15.23,6780,-9.59,20230117,5680,7.92,20230426,7120,-13.90,20221213,5320,15.23,20221013,2.17,N,007370,500,60 억,,130138,N,N,0,N,00,N
20230706,160210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-40,5,-0.65,88417480,14375,154.59,6190,6230,6100,8040,4340,6190,6150.78,1.14,0,-6166,6283,6236,6193,6146,6103,6215,6125,60,1850,500,4330,10,1,12000000,738,5.99,0.89,12,0.12,1026.00,6935.00,7120,20221213,-13.62,5320,20221013,15.60,6780,-9.29,20230117,5680,8.27,20230426,7120,-13.62,20221213,5320,15.60,20221013,2.17,N,007370,500,60 억,,136240,N,N,0,N,00,N
20230706,150213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-40,5,-0.65,86284350,14028,150.85,6190,6230,6100,8040,4340,6190,6150.87,1.14,0,-6161,6283,6236,6193,6146,6103,6215,6125,60,1850,500,4330,10,1,12000000,738,5.99,0.89,12,0.12,1026.00,6935.00,7120,20221213,-13.62,5320,20221013,15.60,6780,-9.29,20230117,5680,8.27,20230426,7120,-13.62,20221213,5320,15.60,20221013,2.17,N,007370,500,60 억,,136240,N,N,0,N,00,N
20230706,140212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,0,3,0.00,79492980,12926,139.00,6190,6230,6100,8040,4340,6190,6149.85,1.14,0,-5347,6283,6236,6193,6146,6103,6215,6125,60,1850,500,4330,10,1,12000000,743,6.03,0.89,12,0.11,1026.00,6935.00,7120,20221213,-13.06,5320,20221013,16.35,6780,-8.70,20230117,5680,8.98,20230426,7120,-13.06,20221213,5320,16.35,20221013,2.17,N,007370,500,60 억,,136240,N,N,0,N,00,N
20230706,130211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,0,3,0.00,40379140,6551,70.45,6190,6230,6130,8040,4340,6190,6163.81,1.14,0,-3360,6283,6236,6193,6146,6103,6215,6125,60,1850,500,4330,10,1,12000000,743,6.03,0.89,12,0.05,1026.00,6935.00,7120,20221213,-13.06,5320,20221013,16.35,6780,-8.70,20230117,5680,8.98,20230426,7120,-13.06,20221213,5320,16.35,20221013,2.17,N,007370,500,60 억,,136240,N,N,0,N,00,N
20230706,120212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,0,3,0.00,29202220,4739,50.96,6190,6230,6130,8040,4340,6190,6162.11,1.14,0,-3067,6283,6236,6193,6146,6103,6215,6125,60,1850,500,4330,10,1,12000000,743,6.03,0.89,12,0.04,1026.00,6935.00,7120,20221213,-13.06,5320,20221013,16.35,6780,-8.70,20230117,5680,8.98,20230426,7120,-13.06,20221213,5320,16.35,20221013,2.17,N,007370,500,60 억,,136240,N,N,0,N,00,N
20230706,110213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-10,5,-0.16,25287010,4106,44.16,6190,6230,6130,8040,4340,6190,6158.55,1.14,0,-2444,6283,6236,6193,6146,6103,6215,6125,60,1850,500,4330,10,1,12000000,742,6.02,0.89,12,0.03,1026.00,6935.00,7120,20221213,-13.20,5320,20221013,16.17,6780,-8.85,20230117,5680,8.80,20230426,7120,-13.20,20221213,5320,16.17,20221013,2.17,N,007370,500,60 억,,136240,N,N,0,N,00,N
20230706,100211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-10,5,-0.16,22436420,3645,39.20,6190,6230,6130,8040,4340,6190,6155.40,1.14,0,-2159,6283,6236,6193,6146,6103,6215,6125,60,1850,500,4330,10,1,12000000,742,6.02,0.89,12,0.03,1026.00,6935.00,7120,20221213,-13.20,5320,20221013,16.17,6780,-8.85,20230117,5680,8.80,20230426,7120,-13.20,20221213,5320,16.17,20221013,2.17,N,007370,500,60 억,,136240,N,N,0,N,00,N
20230706,090211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-20,5,-0.32,1601850,259,2.79,6190,6190,6170,8040,4340,6190,6184.75,1.14,0,-233,6283,6236,6193,6146,6103,6215,6125,60,1850,500,4330,10,1,12000000,740,6.01,0.89,12,0.00,1026.00,6935.00,7120,20221213,-13.34,5320,20221013,15.98,6780,-9.00,20230117,5680,8.63,20230426,7120,-13.34,20221213,5320,15.98,20221013,2.17,N,007370,500,60 억,,136240,N,N,0,N,00,N
20230705,160212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-20,5,-0.32,57485760,9283,92.90,6210,6240,6150,8070,4350,6210,6192.59,1.14,0,-209,6270,6240,6200,6170,6130,6220,6150,60,1860,500,4340,10,1,12000000,743,6.03,0.89,12,0.08,1026.00,6935.00,7120,20221213,-13.06,5320,20221013,16.35,6780,-8.70,20230117,5680,8.98,20230426,7120,-13.06,20221213,5320,16.35,20221013,2.23,N,007370,500,60 억,,136449,N,N,0,N,00,N
20230705,150210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-20,5,-0.32,54381820,8781,87.88,6210,6240,6150,8070,4350,6210,6193.12,1.14,0,-208,6270,6240,6200,6170,6130,6220,6150,60,1860,500,4340,10,1,12000000,743,6.03,0.89,12,0.07,1026.00,6935.00,7120,20221213,-13.06,5320,20221013,16.35,6780,-8.70,20230117,5680,8.98,20230426,7120,-13.06,20221213,5320,16.35,20221013,2.23,N,007370,500,60 억,,136449,N,N,0,N,00,N
20230705,140210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-10,5,-0.16,50245330,8110,81.16,6210,6240,6150,8070,4350,6210,6195.48,1.14,0,-204,6270,6240,6200,6170,6130,6220,6150,60,1860,500,4340,10,1,12000000,744,6.04,0.89,12,0.07,1026.00,6935.00,7120,20221213,-12.92,5320,20221013,16.54,6780,-8.55,20230117,5680,9.15,20230426,7120,-12.92,20221213,5320,16.54,20221013,2.23,N,007370,500,60 억,,136449,N,N,0,N,00,N
20230705,130209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-40,5,-0.64,43810200,7066,70.72,6210,6240,6170,8070,4350,6210,6200.14,1.14,0,-97,6270,6240,6200,6170,6130,6220,6150,60,1860,500,4340,10,1,12000000,740,6.01,0.89,12,0.06,1026.00,6935.00,7120,20221213,-13.34,5320,20221013,15.98,6780,-9.00,20230117,5680,8.63,20230426,7120,-13.34,20221213,5320,15.98,20221013,2.23,N,007370,500,60 억,,136449,N,N,0,N,00,N
20230705,120210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,10,2,0.16,19080250,3071,30.73,6210,6240,6200,8070,4350,6210,6213.04,1.14,0,-97,6270,6240,6200,6170,6130,6220,6150,60,1860,500,4340,10,1,12000000,746,6.06,0.90,12,0.03,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.23,N,007370,500,60 억,,136449,N,N,0,N,00,N
20230705,110210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,10,2,0.16,18464570,2972,29.74,6210,6240,6200,8070,4350,6210,6212.84,1.14,0,-97,6270,6240,6200,6170,6130,6220,6150,60,1860,500,4340,10,1,12000000,746,6.06,0.90,12,0.02,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.23,N,007370,500,60 억,,136449,N,N,0,N,00,N
20230705,100211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,10,2,0.16,10267620,1654,16.55,6210,6220,6200,8070,4350,6210,6207.75,1.14,0,-25,6270,6240,6200,6170,6130,6220,6150,60,1860,500,4340,10,1,12000000,746,6.06,0.90,12,0.01,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.23,N,007370,500,60 억,,136449,N,N,0,N,00,N
20230705,090210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,0,3,0.00,3806730,613,6.13,6210,6210,6210,8070,4350,6210,6210.00,1.14,0,61,6270,6240,6200,6170,6130,6220,6150,60,1860,500,4340,10,1,12000000,745,6.05,0.90,12,0.01,1026.00,6935.00,7120,20221213,-12.78,5320,20221013,16.73,6780,-8.41,20230117,5680,9.33,20230426,7120,-12.78,20221213,5320,16.73,20221013,2.23,N,007370,500,60 억,,136449,N,N,0,N,00,N
20230704,160208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,-10,5,-0.16,61862080,9992,51.65,6230,6230,6160,8080,4360,6220,6191.07,1.15,0,-1165,6320,6270,6230,6180,6140,6250,6160,60,1860,500,4350,10,1,12000000,745,6.05,0.90,12,0.08,1026.00,6935.00,7120,20221213,-12.78,5320,20221013,16.73,6780,-8.41,20230117,5680,9.33,20230426,7120,-12.78,20221213,5320,16.73,20221013,2.25,N,007370,500,60 억,,137614,N,N,0,N,00,N
20230704,150208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,0,3,0.00,58738110,9489,49.05,6230,6230,6160,8080,4360,6220,6190.03,1.15,0,-769,6320,6270,6230,6180,6140,6250,6160,60,1860,500,4350,10,1,12000000,746,6.06,0.90,12,0.08,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.25,N,007370,500,60 억,,137614,N,N,0,N,00,N
20230704,140209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-20,5,-0.32,54934850,8877,45.89,6230,6230,6160,8080,4360,6220,6188.34,1.15,0,-769,6320,6270,6230,6180,6140,6250,6160,60,1860,500,4350,10,1,12000000,744,6.04,0.89,12,0.07,1026.00,6935.00,7120,20221213,-12.92,5320,20221013,16.54,6780,-8.55,20230117,5680,9.15,20230426,7120,-12.92,20221213,5320,16.54,20221013,2.25,N,007370,500,60 억,,137614,N,N,0,N,00,N
20230704,130208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-20,5,-0.32,52295060,8451,43.68,6230,6230,6160,8080,4360,6220,6187.91,1.15,0,-769,6320,6270,6230,6180,6140,6250,6160,60,1860,500,4350,10,1,12000000,744,6.04,0.89,12,0.07,1026.00,6935.00,7120,20221213,-12.92,5320,20221013,16.54,6780,-8.55,20230117,5680,9.15,20230426,7120,-12.92,20221213,5320,16.54,20221013,2.25,N,007370,500,60 억,,137614,N,N,0,N,00,N
20230704,120209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-20,5,-0.32,46076320,7448,38.50,6230,6230,6160,8080,4360,6220,6186.26,1.15,0,-419,6320,6270,6230,6180,6140,6250,6160,60,1860,500,4350,10,1,12000000,744,6.04,0.89,12,0.06,1026.00,6935.00,7120,20221213,-12.92,5320,20221013,16.54,6780,-8.55,20230117,5680,9.15,20230426,7120,-12.92,20221213,5320,16.54,20221013,2.25,N,007370,500,60 억,,137614,N,N,0,N,00,N
20230704,110206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-30,5,-0.48,44022170,7116,36.78,6230,6230,6160,8080,4360,6220,6186.22,1.15,0,-367,6320,6270,6230,6180,6140,6250,6160,60,1860,500,4350,10,1,12000000,743,6.03,0.89,12,0.06,1026.00,6935.00,7120,20221213,-13.06,5320,20221013,16.35,6780,-8.70,20230117,5680,8.98,20230426,7120,-13.06,20221213,5320,16.35,20221013,2.25,N,007370,500,60 억,,137614,N,N,0,N,00,N
20230704,100207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-40,5,-0.64,34930140,5644,29.17,6230,6230,6170,8080,4360,6220,6188.73,1.15,0,-152,6320,6270,6230,6180,6140,6250,6160,60,1860,500,4350,10,1,12000000,742,6.02,0.89,12,0.05,1026.00,6935.00,7120,20221213,-13.20,5320,20221013,16.17,6780,-8.85,20230117,5680,8.80,20230426,7120,-13.20,20221213,5320,16.17,20221013,2.25,N,007370,500,60 억,,137614,N,N,0,N,00,N
20230704,090207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,0,3,0.00,1152200,185,0.96,6230,6230,6220,8080,4360,6220,6229.74,1.15,0,-4,6320,6270,6230,6180,6140,6250,6160,60,1860,500,4350,10,1,12000000,746,6.06,0.90,12,0.00,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.25,N,007370,500,60 억,,137614,N,N,0,N,00,N
20230703,160205,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,6220,0,3,0.00,120290920,19336,176.12,6240,6280,6190,8080,4360,6220,6221.09,1.14,0,885,6273,6246,6213,6186,6153,6230,6170,60,1860,500,4350,10,1,12000000,746,6.06,0.90,12,0.16,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.31,N,007370,500,60 억,,136729,N,N,0,N,00,N
20230703,150207,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,6220,0,3,0.00,109561110,17608,160.38,6240,6280,6190,8080,4360,6220,6222.24,1.14,0,886,6273,6246,6213,6186,6153,6230,6170,60,1860,500,4350,10,1,12000000,746,6.06,0.90,12,0.15,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.31,N,007370,500,60 억,,136729,N,N,0,N,00,N
20230703,140207,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,6220,0,3,0.00,100685630,16181,147.38,6240,6280,6190,8080,4360,6220,6222.46,1.14,0,886,6273,6246,6213,6186,6153,6230,6170,60,1860,500,4350,10,1,12000000,746,6.06,0.90,12,0.13,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.31,N,007370,500,60 억,,136729,N,N,0,N,00,N
20230703,130205,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,6220,0,3,0.00,74133490,11903,108.42,6240,6280,6200,8080,4360,6220,6228.15,1.14,0,848,6273,6246,6213,6186,6153,6230,6170,60,1860,500,4350,10,1,12000000,746,6.06,0.90,12,0.10,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.31,N,007370,500,60 억,,136729,N,N,0,N,00,N
20230703,120207,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,6220,0,3,0.00,57470960,9230,84.07,6240,6280,6200,8080,4360,6220,6226.55,1.14,0,848,6273,6246,6213,6186,6153,6230,6170,60,1860,500,4350,10,1,12000000,746,6.06,0.90,12,0.08,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.31,N,007370,500,60 억,,136729,N,N,0,N,00,N
20230703,110207,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,6230,10,2,0.16,39132040,6287,57.26,6240,6280,6200,8080,4360,6220,6224.29,1.14,0,434,6273,6246,6213,6186,6153,6230,6170,60,1860,500,4350,10,1,12000000,748,6.07,0.90,12,0.05,1026.00,6935.00,7120,20221213,-12.50,5320,20221013,17.11,6780,-8.11,20230117,5680,9.68,20230426,7120,-12.50,20221213,5320,17.11,20221013,2.31,N,007370,500,60 억,,136729,N,N,0,N,00,N
20230703,100204,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,6220,0,3,0.00,31563210,5074,46.22,6240,6280,6200,8080,4360,6220,6220.58,1.14,0,362,6273,6246,6213,6186,6153,6230,6170,60,1860,500,4350,10,1,12000000,746,6.06,0.90,12,0.04,1026.00,6935.00,7120,20221213,-12.64,5320,20221013,16.92,6780,-8.26,20230117,5680,9.51,20230426,7120,-12.64,20221213,5320,16.92,20221013,2.31,N,007370,500,60 억,,136729,N,N,0,N,00,N
20230703,090205,00,50.00,KOSDAQ,,제약,N,N,N,N,50,N,6280,60,2,0.96,1710660,274,2.50,6240,6280,6240,8080,4360,6220,6244.73,1.14,0,0,6273,6246,6213,6186,6153,6230,6170,60,1860,500,4350,10,1,12000000,754,6.12,0.91,12,0.00,1026.00,6935.00,7120,20221213,-11.80,5320,20221013,18.05,6780,-7.37,20230117,5680,10.56,20230426,7120,-11.80,20221213,5320,18.05,20221013,2.31,N,007370,500,60 억,,136729,N,N,0,N,00,N