KissMeData/074430/price/prices-20240701.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
20240731,160646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,30,2,2.21,182955592,132600,167.97,1358,1417,1354,1765,951,1358,1379.71,0.92,0,-31164,1397,1377,1361,1341,1325,1369,1333,88,407,100,890,1,1,87826844,1219,49.57,2.24,12,0.15,28.00,620.00,1950,20240103,-28.82,1125,20231024,23.38,1950,-28.82,20240103,1283,8.18,20240628,1950,-28.82,20240103,1125,23.38,20231024,3.04,N,074430,100,87 억,,809359,N,N,0,N,00,N
20240731,150653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,30,2,2.21,173599082,125852,159.43,1358,1417,1354,1765,951,1358,1379.39,0.92,0,-28847,1397,1377,1361,1341,1325,1369,1333,88,407,100,890,1,1,87826844,1219,49.57,2.24,12,0.14,28.00,620.00,1950,20240103,-28.82,1125,20231024,23.38,1950,-28.82,20240103,1283,8.18,20240628,1950,-28.82,20240103,1125,23.38,20231024,3.04,N,074430,100,87 억,,809359,N,N,0,N,00,N
20240731,140654,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1368,10,2,0.74,132478521,95805,121.36,1358,1417,1354,1765,951,1358,1382.79,0.92,0,-37605,1397,1377,1361,1341,1325,1369,1333,88,407,100,890,1,1,87826844,1201,48.86,2.21,12,0.11,28.00,620.00,1950,20240103,-29.85,1125,20231024,21.60,1950,-29.85,20240103,1283,6.63,20240628,1950,-29.85,20240103,1125,21.60,20231024,3.04,N,074430,100,87 억,,809359,N,N,0,N,00,N
20240731,130652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,12,2,0.88,116990545,84486,107.02,1358,1417,1354,1765,951,1358,1384.73,0.92,0,-29014,1397,1377,1361,1341,1325,1369,1333,88,407,100,890,1,1,87826844,1203,48.93,2.21,12,0.10,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.04,N,074430,100,87 억,,809359,N,N,0,N,00,N
20240731,120653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1372,14,2,1.03,112725767,81366,103.07,1358,1417,1354,1765,951,1358,1385.42,0.92,0,-28913,1397,1377,1361,1341,1325,1369,1333,88,407,100,890,1,1,87826844,1205,49.00,2.21,12,0.09,28.00,620.00,1950,20240103,-29.64,1125,20231024,21.96,1950,-29.64,20240103,1283,6.94,20240628,1950,-29.64,20240103,1125,21.96,20231024,3.04,N,074430,100,87 억,,809359,N,N,0,N,00,N
20240731,110653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,12,2,0.88,89618499,64584,81.81,1358,1417,1354,1765,951,1358,1387.63,0.92,0,-17895,1397,1377,1361,1341,1325,1369,1333,88,407,100,890,1,1,87826844,1203,48.93,2.21,12,0.07,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.04,N,074430,100,87 억,,809359,N,N,0,N,00,N
20240731,100652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1374,16,2,1.18,83522056,60141,76.18,1358,1417,1354,1765,951,1358,1388.77,0.92,0,-16206,1397,1377,1361,1341,1325,1369,1333,88,407,100,890,1,1,87826844,1207,49.07,2.22,12,0.07,28.00,620.00,1950,20240103,-29.54,1125,20231024,22.13,1950,-29.54,20240103,1283,7.09,20240628,1950,-29.54,20240103,1125,22.13,20231024,3.04,N,074430,100,87 억,,809359,N,N,0,N,00,N
20240731,090647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1358,0,3,0.00,942452,694,0.88,1358,1358,1358,1765,951,1358,1358.00,0.92,0,-512,1397,1377,1361,1341,1325,1369,1333,88,407,100,890,1,1,87826844,1193,48.50,2.19,12,0.00,28.00,620.00,1950,20240103,-30.36,1125,20231024,20.71,1950,-30.36,20240103,1283,5.85,20240628,1950,-30.36,20240103,1125,20.71,20231024,3.04,N,074430,100,87 억,,809359,N,N,0,N,00,N
20240730,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1358,-20,5,-1.45,107294824,78941,59.67,1374,1381,1345,1791,965,1378,1359.18,0.97,0,-44437,1421,1399,1383,1361,1345,1410,1372,88,413,100,900,1,1,87826844,1193,48.50,2.19,12,0.09,28.00,620.00,1950,20240103,-30.36,1125,20231024,20.71,1950,-30.36,20240103,1283,5.85,20240628,1950,-30.36,20240103,1125,20.71,20231024,3.04,N,074430,100,87 억,,853125,N,N,0,N,00,N
20240730,150646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1349,-29,5,-2.10,100288606,73761,55.75,1374,1381,1346,1791,965,1378,1359.64,0.97,0,-43778,1421,1399,1383,1361,1345,1410,1372,88,413,100,900,1,1,87826844,1185,48.18,2.18,12,0.08,28.00,620.00,1950,20240103,-30.82,1125,20231024,19.91,1950,-30.82,20240103,1283,5.14,20240628,1950,-30.82,20240103,1125,19.91,20231024,3.04,N,074430,100,87 억,,853125,N,N,0,N,00,N
20240730,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1358,-20,5,-1.45,99520165,73191,55.32,1374,1381,1346,1791,965,1378,1359.73,0.97,0,-43708,1421,1399,1383,1361,1345,1410,1372,88,413,100,900,1,1,87826844,1193,48.50,2.19,12,0.08,28.00,620.00,1950,20240103,-30.36,1125,20231024,20.71,1950,-30.36,20240103,1283,5.85,20240628,1950,-30.36,20240103,1125,20.71,20231024,3.04,N,074430,100,87 억,,853125,N,N,0,N,00,N
20240730,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1351,-27,5,-1.96,97926812,72012,54.43,1374,1381,1346,1791,965,1378,1359.87,0.97,0,-43889,1421,1399,1383,1361,1345,1410,1372,88,413,100,900,1,1,87826844,1187,48.25,2.18,12,0.08,28.00,620.00,1950,20240103,-30.72,1125,20231024,20.09,1950,-30.72,20240103,1283,5.30,20240628,1950,-30.72,20240103,1125,20.09,20231024,3.04,N,074430,100,87 억,,853125,N,N,0,N,00,N
20240730,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1356,-22,5,-1.60,72247127,53016,40.07,1374,1381,1356,1791,965,1378,1362.74,0.97,0,-34926,1421,1399,1383,1361,1345,1410,1372,88,413,100,900,1,1,87826844,1191,48.43,2.19,12,0.06,28.00,620.00,1950,20240103,-30.46,1125,20231024,20.53,1950,-30.46,20240103,1283,5.69,20240628,1950,-30.46,20240103,1125,20.53,20231024,3.04,N,074430,100,87 억,,853125,N,N,0,N,00,N
20240730,110644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1368,-10,5,-0.73,44985417,32939,24.90,1374,1381,1358,1791,965,1378,1365.72,0.97,0,-19311,1421,1399,1383,1361,1345,1410,1372,88,413,100,900,1,1,87826844,1201,48.86,2.21,12,0.04,28.00,620.00,1950,20240103,-29.85,1125,20231024,21.60,1950,-29.85,20240103,1283,6.63,20240628,1950,-29.85,20240103,1125,21.60,20231024,3.04,N,074430,100,87 억,,853125,N,N,0,N,00,N
20240730,100645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,-9,5,-0.65,43426769,31795,24.03,1374,1381,1358,1791,965,1378,1365.84,0.97,0,-19320,1421,1399,1383,1361,1345,1410,1372,88,413,100,900,1,1,87826844,1202,48.89,2.21,12,0.04,28.00,620.00,1950,20240103,-29.79,1125,20231024,21.69,1950,-29.79,20240103,1283,6.70,20240628,1950,-29.79,20240103,1125,21.69,20231024,3.04,N,074430,100,87 억,,853125,N,N,0,N,00,N
20240730,090646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1374,-4,5,-0.29,902718,657,0.50,1374,1374,1374,1791,965,1378,1374.00,0.97,0,-647,1421,1399,1383,1361,1345,1410,1372,88,413,100,900,1,1,87826844,1207,49.07,2.22,12,0.00,28.00,620.00,1950,20240103,-29.54,1125,20231024,22.13,1950,-29.54,20240103,1283,7.09,20240628,1950,-29.54,20240103,1125,22.13,20231024,3.04,N,074430,100,87 억,,853125,N,N,0,N,00,N
20240729,160635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1378,2,2,0.15,182682326,132166,125.83,1376,1405,1367,1788,964,1376,1382.23,0.94,0,20239,1391,1383,1374,1366,1357,1384,1367,88,412,100,900,1,1,87826844,1210,49.21,2.22,12,0.15,28.00,620.00,1950,20240103,-29.33,1125,20231024,22.49,1950,-29.33,20240103,1283,7.40,20240628,1950,-29.33,20240103,1125,22.49,20231024,3.03,N,074430,100,87 억,,823153,N,N,0,N,00,N
20240729,150642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,-7,5,-0.51,166563063,120448,114.68,1376,1405,1369,1788,964,1376,1382.86,0.94,0,21628,1391,1383,1374,1366,1357,1384,1367,88,412,100,900,1,1,87826844,1202,48.89,2.21,12,0.14,28.00,620.00,1950,20240103,-29.79,1125,20231024,21.69,1950,-29.79,20240103,1283,6.70,20240628,1950,-29.79,20240103,1125,21.69,20231024,3.03,N,074430,100,87 억,,823153,N,N,0,N,00,N
20240729,140647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1378,2,2,0.15,137327599,99157,94.40,1376,1405,1373,1788,964,1376,1384.95,0.94,0,23036,1391,1383,1374,1366,1357,1384,1367,88,412,100,900,1,1,87826844,1210,49.21,2.22,12,0.11,28.00,620.00,1950,20240103,-29.33,1125,20231024,22.49,1950,-29.33,20240103,1283,7.40,20240628,1950,-29.33,20240103,1125,22.49,20231024,3.03,N,074430,100,87 억,,823153,N,N,0,N,00,N
20240729,130649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1378,2,2,0.15,129432622,93436,88.96,1376,1405,1373,1788,964,1376,1385.25,0.94,0,25350,1391,1383,1374,1366,1357,1384,1367,88,412,100,900,1,1,87826844,1210,49.21,2.22,12,0.11,28.00,620.00,1950,20240103,-29.33,1125,20231024,22.49,1950,-29.33,20240103,1283,7.40,20240628,1950,-29.33,20240103,1125,22.49,20231024,3.03,N,074430,100,87 억,,823153,N,N,0,N,00,N
20240729,120642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1381,5,2,0.36,123354982,89031,84.76,1376,1405,1373,1788,964,1376,1385.53,0.94,0,25350,1391,1383,1374,1366,1357,1384,1367,88,412,100,900,1,1,87826844,1213,49.32,2.23,12,0.10,28.00,620.00,1950,20240103,-29.18,1125,20231024,22.76,1950,-29.18,20240103,1283,7.64,20240628,1950,-29.18,20240103,1125,22.76,20231024,3.03,N,074430,100,87 억,,823153,N,N,0,N,00,N
20240729,110639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1389,13,2,0.94,105039149,75784,72.15,1376,1405,1373,1788,964,1376,1386.03,0.94,0,20040,1391,1383,1374,1366,1357,1384,1367,88,412,100,900,1,1,87826844,1220,49.61,2.24,12,0.09,28.00,620.00,1950,20240103,-28.77,1125,20231024,23.47,1950,-28.77,20240103,1283,8.26,20240628,1950,-28.77,20240103,1125,23.47,20231024,3.03,N,074430,100,87 억,,823153,N,N,0,N,00,N
20240729,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,18,2,1.31,73456280,53086,50.54,1376,1405,1373,1788,964,1376,1383.72,0.94,0,13579,1391,1383,1374,1366,1357,1384,1367,88,412,100,900,1,1,87826844,1224,49.79,2.25,12,0.06,28.00,620.00,1950,20240103,-28.51,1125,20231024,23.91,1950,-28.51,20240103,1283,8.65,20240628,1950,-28.51,20240103,1125,23.91,20231024,3.03,N,074430,100,87 억,,823153,N,N,0,N,00,N
20240729,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1383,7,2,0.51,570395,413,0.39,1376,1383,1376,1788,964,1376,1381.10,0.94,0,-316,1391,1383,1374,1366,1357,1384,1367,88,412,100,900,1,1,87826844,1215,49.39,2.23,12,0.00,28.00,620.00,1950,20240103,-29.08,1125,20231024,22.93,1950,-29.08,20240103,1283,7.79,20240628,1950,-29.08,20240103,1125,22.93,20231024,3.03,N,074430,100,87 억,,823153,N,N,0,N,00,N
20240726,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1376,1,2,0.07,138735660,101219,101.08,1376,1382,1365,1787,963,1375,1370.65,0.91,0,27367,1405,1389,1372,1356,1339,1398,1365,88,412,100,900,1,1,87826844,1208,49.14,2.22,12,0.12,28.00,620.00,1950,20240103,-29.44,1125,20231024,22.31,1950,-29.44,20240103,1283,7.25,20240628,1950,-29.44,20240103,1125,22.31,20231024,3.01,N,074430,100,87 억,,795786,N,N,0,N,00,N
20240726,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1376,1,2,0.07,122450772,89351,89.23,1376,1382,1365,1787,963,1375,1370.45,0.91,0,24158,1405,1389,1372,1356,1339,1398,1365,88,412,100,900,1,1,87826844,1208,49.14,2.22,12,0.10,28.00,620.00,1950,20240103,-29.44,1125,20231024,22.31,1950,-29.44,20240103,1283,7.25,20240628,1950,-29.44,20240103,1125,22.31,20231024,3.01,N,074430,100,87 억,,795786,N,N,0,N,00,N
20240726,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,0,3,0.00,98211515,71691,71.59,1376,1382,1365,1787,963,1375,1369.93,0.91,0,22640,1405,1389,1372,1356,1339,1398,1365,88,412,100,900,1,1,87826844,1208,49.11,2.22,12,0.08,28.00,620.00,1950,20240103,-29.49,1125,20231024,22.22,1950,-29.49,20240103,1283,7.17,20240628,1950,-29.49,20240103,1125,22.22,20231024,3.01,N,074430,100,87 억,,795786,N,N,0,N,00,N
20240726,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1379,4,2,0.29,87631032,63990,63.90,1376,1382,1365,1787,963,1375,1369.45,0.91,0,22837,1405,1389,1372,1356,1339,1398,1365,88,412,100,900,1,1,87826844,1211,49.25,2.22,12,0.07,28.00,620.00,1950,20240103,-29.28,1125,20231024,22.58,1950,-29.28,20240103,1283,7.48,20240628,1950,-29.28,20240103,1125,22.58,20231024,3.01,N,074430,100,87 억,,795786,N,N,0,N,00,N
20240726,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1376,1,2,0.07,85630304,62536,62.45,1376,1382,1365,1787,963,1375,1369.30,0.91,0,22673,1405,1389,1372,1356,1339,1398,1365,88,412,100,900,1,1,87826844,1208,49.14,2.22,12,0.07,28.00,620.00,1950,20240103,-29.44,1125,20231024,22.31,1950,-29.44,20240103,1283,7.25,20240628,1950,-29.44,20240103,1125,22.31,20231024,3.01,N,074430,100,87 억,,795786,N,N,0,N,00,N
20240726,110636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1377,2,2,0.15,82936735,60579,60.50,1376,1382,1365,1787,963,1375,1369.07,0.91,0,22515,1405,1389,1372,1356,1339,1398,1365,88,412,100,900,1,1,87826844,1209,49.18,2.22,12,0.07,28.00,620.00,1950,20240103,-29.38,1125,20231024,22.40,1950,-29.38,20240103,1283,7.33,20240628,1950,-29.38,20240103,1125,22.40,20231024,3.01,N,074430,100,87 억,,795786,N,N,0,N,00,N
20240726,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,-5,5,-0.36,36952763,27017,26.98,1376,1382,1365,1787,963,1375,1367.76,0.91,0,6981,1405,1389,1372,1356,1339,1398,1365,88,412,100,900,1,1,87826844,1203,48.93,2.21,12,0.03,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.01,N,074430,100,87 억,,795786,N,N,0,N,00,N
20240726,090629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1372,-3,5,-0.22,15109,11,0.01,1376,1376,1371,1787,963,1375,1373.55,0.91,0,0,1405,1389,1372,1356,1339,1398,1365,88,412,100,900,1,1,87826844,1205,49.00,2.21,12,0.00,28.00,620.00,1950,20240103,-29.64,1125,20231024,21.96,1950,-29.64,20240103,1283,6.94,20240628,1950,-29.64,20240103,1125,21.96,20231024,3.01,N,074430,100,87 억,,795786,N,N,0,N,00,N
20240725,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,5,2,0.36,132666785,96946,91.19,1370,1388,1355,1781,959,1370,1368.43,0.88,0,18780,1424,1396,1371,1343,1318,1411,1358,88,411,100,900,1,1,87826844,1208,49.11,2.22,12,0.11,28.00,620.00,1950,20240103,-29.49,1125,20231024,22.22,1950,-29.49,20240103,1283,7.17,20240628,1950,-29.49,20240103,1125,22.22,20231024,3.04,N,074430,100,87 억,,776736,N,N,0,N,00,N
20240725,150639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1383,13,2,0.95,125592604,91809,86.36,1370,1388,1355,1781,959,1370,1367.98,0.88,0,20478,1424,1396,1371,1343,1318,1411,1358,88,411,100,900,1,1,87826844,1215,49.39,2.23,12,0.10,28.00,620.00,1950,20240103,-29.08,1125,20231024,22.93,1950,-29.08,20240103,1283,7.79,20240628,1950,-29.08,20240103,1125,22.93,20231024,3.04,N,074430,100,87 억,,776736,N,N,0,N,00,N
20240725,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,0,3,0.00,92890875,68083,64.04,1370,1375,1355,1781,959,1370,1364.38,0.88,0,14563,1424,1396,1371,1343,1318,1411,1358,88,411,100,900,1,1,87826844,1203,48.93,2.21,12,0.08,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.04,N,074430,100,87 억,,776736,N,N,0,N,00,N
20240725,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,-1,5,-0.07,80219742,58813,55.32,1370,1375,1355,1781,959,1370,1363.98,0.88,0,12060,1424,1396,1371,1343,1318,1411,1358,88,411,100,900,1,1,87826844,1202,48.89,2.21,12,0.07,28.00,620.00,1950,20240103,-29.79,1125,20231024,21.69,1950,-29.79,20240103,1283,6.70,20240628,1950,-29.79,20240103,1125,21.69,20231024,3.04,N,074430,100,87 억,,776736,N,N,0,N,00,N
20240725,120636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1365,-5,5,-0.36,71016904,52073,48.98,1370,1375,1355,1781,959,1370,1363.80,0.88,0,9493,1424,1396,1371,1343,1318,1411,1358,88,411,100,900,1,1,87826844,1199,48.75,2.20,12,0.06,28.00,620.00,1950,20240103,-30.00,1125,20231024,21.33,1950,-30.00,20240103,1283,6.39,20240628,1950,-30.00,20240103,1125,21.33,20231024,3.04,N,074430,100,87 억,,776736,N,N,0,N,00,N
20240725,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1364,-6,5,-0.44,56497426,41439,38.98,1370,1375,1355,1781,959,1370,1363.39,0.88,0,7197,1424,1396,1371,1343,1318,1411,1358,88,411,100,900,1,1,87826844,1198,48.71,2.20,12,0.05,28.00,620.00,1950,20240103,-30.05,1125,20231024,21.24,1950,-30.05,20240103,1283,6.31,20240628,1950,-30.05,20240103,1125,21.24,20231024,3.04,N,074430,100,87 억,,776736,N,N,0,N,00,N
20240725,100631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,0,3,0.00,45691737,33499,31.51,1370,1375,1355,1781,959,1370,1363.97,0.88,0,4172,1424,1396,1371,1343,1318,1411,1358,88,411,100,900,1,1,87826844,1203,48.93,2.21,12,0.04,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.04,N,074430,100,87 억,,776736,N,N,0,N,00,N
20240725,090629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1373,3,2,0.22,7841285,5736,5.40,1370,1375,1360,1781,959,1370,1367.03,0.88,0,487,1424,1396,1371,1343,1318,1411,1358,88,411,100,900,1,1,87826844,1206,49.04,2.21,12,0.01,28.00,620.00,1950,20240103,-29.59,1125,20231024,22.04,1950,-29.59,20240103,1283,7.01,20240628,1950,-29.59,20240103,1125,22.04,20231024,3.04,N,074430,100,87 억,,776736,N,N,0,N,00,N
20240724,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,3,2,0.22,146665171,106092,89.08,1346,1399,1346,1777,957,1367,1382.44,0.88,0,-783,1393,1379,1361,1347,1329,1387,1355,88,410,100,900,1,1,87826844,1203,48.93,2.21,12,0.12,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.04,N,074430,100,87 억,,774661,N,N,0,N,00,N
20240724,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1387,20,2,1.46,130603901,94441,79.30,1346,1399,1346,1777,957,1367,1382.92,0.88,0,4960,1393,1379,1361,1347,1329,1387,1355,88,410,100,900,1,1,87826844,1218,49.54,2.24,12,0.11,28.00,620.00,1950,20240103,-28.87,1125,20231024,23.29,1950,-28.87,20240103,1283,8.11,20240628,1950,-28.87,20240103,1125,23.29,20231024,3.04,N,074430,100,87 억,,774661,N,N,0,N,00,N
20240724,140632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1382,15,2,1.10,118323405,85566,71.84,1346,1399,1346,1777,957,1367,1382.83,0.88,0,7488,1393,1379,1361,1347,1329,1387,1355,88,410,100,900,1,1,87826844,1214,49.36,2.23,12,0.10,28.00,620.00,1950,20240103,-29.13,1125,20231024,22.84,1950,-29.13,20240103,1283,7.72,20240628,1950,-29.13,20240103,1125,22.84,20231024,3.04,N,074430,100,87 억,,774661,N,N,0,N,00,N
20240724,130638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1392,25,2,1.83,105313170,76170,63.96,1346,1399,1346,1777,957,1367,1382.61,0.88,0,7212,1393,1379,1361,1347,1329,1387,1355,88,410,100,900,1,1,87826844,1223,49.71,2.25,12,0.09,28.00,620.00,1950,20240103,-28.62,1125,20231024,23.73,1950,-28.62,20240103,1283,8.50,20240628,1950,-28.62,20240103,1125,23.73,20231024,3.04,N,074430,100,87 억,,774661,N,N,0,N,00,N
20240724,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1399,32,2,2.34,77826848,56444,47.39,1346,1399,1346,1777,957,1367,1378.83,0.88,0,14007,1393,1379,1361,1347,1329,1387,1355,88,410,100,900,1,1,87826844,1229,49.96,2.26,12,0.06,28.00,620.00,1950,20240103,-28.26,1125,20231024,24.36,1950,-28.26,20240103,1283,9.04,20240628,1950,-28.26,20240103,1125,24.36,20231024,3.04,N,074430,100,87 억,,774661,N,N,0,N,00,N
20240724,110635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,8,2,0.59,24582940,18019,15.13,1346,1378,1346,1777,957,1367,1364.28,0.88,0,2013,1393,1379,1361,1347,1329,1387,1355,88,410,100,900,1,1,87826844,1208,49.11,2.22,12,0.02,28.00,620.00,1950,20240103,-29.49,1125,20231024,22.22,1950,-29.49,20240103,1283,7.17,20240628,1950,-29.49,20240103,1125,22.22,20231024,3.04,N,074430,100,87 억,,774661,N,N,0,N,00,N
20240724,100638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1371,4,2,0.29,18438886,13536,11.37,1346,1377,1346,1777,957,1367,1362.21,0.88,0,1872,1393,1379,1361,1347,1329,1387,1355,88,410,100,900,1,1,87826844,1204,48.96,2.21,12,0.02,28.00,620.00,1950,20240103,-29.69,1125,20231024,21.87,1950,-29.69,20240103,1283,6.86,20240628,1950,-29.69,20240103,1125,21.87,20231024,3.04,N,074430,100,87 억,,774661,N,N,0,N,00,N
20240724,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,-5,5,-0.37,6883977,5101,4.28,1346,1362,1346,1777,957,1367,1349.53,0.88,0,-580,1393,1379,1361,1347,1329,1387,1355,88,410,100,900,1,1,87826844,1196,48.64,2.20,12,0.01,28.00,620.00,1950,20240103,-30.15,1125,20231024,21.07,1950,-30.15,20240103,1283,6.16,20240628,1950,-30.15,20240103,1125,21.07,20231024,3.04,N,074430,100,87 억,,774661,N,N,0,N,00,N
20240723,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1367,13,2,0.96,162036788,119069,137.91,1354,1375,1343,1760,948,1354,1360.86,0.87,0,11860,1380,1366,1348,1334,1316,1374,1342,88,406,100,890,1,1,87826844,1201,48.82,2.20,12,0.14,28.00,620.00,1950,20240103,-29.90,1125,20231024,21.51,1950,-29.90,20240103,1283,6.55,20240628,1950,-29.90,20240103,1125,21.51,20231024,3.05,N,074430,100,87 억,,761152,N,N,0,N,00,N
20240723,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,8,2,0.59,155991310,114648,132.79,1354,1375,1343,1760,948,1354,1360.61,0.87,0,12154,1380,1366,1348,1334,1316,1374,1342,88,406,100,890,1,1,87826844,1196,48.64,2.20,12,0.13,28.00,620.00,1950,20240103,-30.15,1125,20231024,21.07,1950,-30.15,20240103,1283,6.16,20240628,1950,-30.15,20240103,1125,21.07,20231024,3.05,N,074430,100,87 억,,761152,N,N,0,N,00,N
20240723,140626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,8,2,0.59,77416181,57044,66.07,1354,1370,1343,1760,948,1354,1357.13,0.87,0,7472,1380,1366,1348,1334,1316,1374,1342,88,406,100,890,1,1,87826844,1196,48.64,2.20,12,0.06,28.00,620.00,1950,20240103,-30.15,1125,20231024,21.07,1950,-30.15,20240103,1283,6.16,20240628,1950,-30.15,20240103,1125,21.07,20231024,3.05,N,074430,100,87 억,,761152,N,N,0,N,00,N
20240723,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1369,15,2,1.11,75716640,55796,64.62,1354,1370,1343,1760,948,1354,1357.03,0.87,0,7484,1380,1366,1348,1334,1316,1374,1342,88,406,100,890,1,1,87826844,1202,48.89,2.21,12,0.06,28.00,620.00,1950,20240103,-29.79,1125,20231024,21.69,1950,-29.79,20240103,1283,6.70,20240628,1950,-29.79,20240103,1125,21.69,20231024,3.05,N,074430,100,87 억,,761152,N,N,0,N,00,N
20240723,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,8,2,0.59,55501008,40991,47.48,1354,1364,1343,1760,948,1354,1353.98,0.87,0,10564,1380,1366,1348,1334,1316,1374,1342,88,406,100,890,1,1,87826844,1196,48.64,2.20,12,0.05,28.00,620.00,1950,20240103,-30.15,1125,20231024,21.07,1950,-30.15,20240103,1283,6.16,20240628,1950,-30.15,20240103,1125,21.07,20231024,3.05,N,074430,100,87 억,,761152,N,N,0,N,00,N
20240723,110631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1360,6,2,0.44,41302358,30556,35.39,1354,1364,1343,1760,948,1354,1351.69,0.87,0,8615,1380,1366,1348,1334,1316,1374,1342,88,406,100,890,1,1,87826844,1194,48.57,2.19,12,0.03,28.00,620.00,1950,20240103,-30.26,1125,20231024,20.89,1950,-30.26,20240103,1283,6.00,20240628,1950,-30.26,20240103,1125,20.89,20231024,3.05,N,074430,100,87 억,,761152,N,N,0,N,00,N
20240723,100628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1357,3,2,0.22,26991021,20017,23.18,1354,1364,1343,1760,948,1354,1348.40,0.87,0,8776,1380,1366,1348,1334,1316,1374,1342,88,406,100,890,1,1,87826844,1192,48.46,2.19,12,0.02,28.00,620.00,1950,20240103,-30.41,1125,20231024,20.62,1950,-30.41,20240103,1283,5.77,20240628,1950,-30.41,20240103,1125,20.62,20231024,3.05,N,074430,100,87 억,,761152,N,N,0,N,00,N
20240723,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1359,5,2,0.37,5420753,4008,4.64,1354,1362,1345,1760,948,1354,1352.48,0.87,0,195,1380,1366,1348,1334,1316,1374,1342,88,406,100,890,1,1,87826844,1194,48.54,2.19,12,0.00,28.00,620.00,1950,20240103,-30.31,1125,20231024,20.80,1950,-30.31,20240103,1283,5.92,20240628,1950,-30.31,20240103,1125,20.80,20231024,3.05,N,074430,100,87 억,,761152,N,N,0,N,00,N
20240722,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1354,7,2,0.52,116438405,86339,69.56,1330,1362,1330,1751,943,1347,1348.62,0.88,0,-9116,1394,1370,1355,1331,1316,1363,1324,88,404,100,880,1,1,87826844,1189,48.36,2.18,12,0.10,28.00,620.00,1950,20240103,-30.56,1125,20231024,20.36,1950,-30.56,20240103,1283,5.53,20240628,1950,-30.56,20240103,1125,20.36,20231024,3.08,N,074430,100,87 억,,769484,N,N,0,N,00,N
20240722,150627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,15,2,1.11,105861872,78531,63.27,1330,1362,1330,1751,943,1347,1348.03,0.88,0,-8432,1394,1370,1355,1331,1316,1363,1324,88,404,100,880,1,1,87826844,1196,48.64,2.20,12,0.09,28.00,620.00,1950,20240103,-30.15,1125,20231024,21.07,1950,-30.15,20240103,1283,6.16,20240628,1950,-30.15,20240103,1125,21.07,20231024,3.08,N,074430,100,87 억,,769484,N,N,0,N,00,N
20240722,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1355,8,2,0.59,91938366,68278,55.01,1330,1359,1330,1751,943,1347,1346.53,0.88,0,-5393,1394,1370,1355,1331,1316,1363,1324,88,404,100,880,1,1,87826844,1190,48.39,2.19,12,0.08,28.00,620.00,1950,20240103,-30.51,1125,20231024,20.44,1950,-30.51,20240103,1283,5.61,20240628,1950,-30.51,20240103,1125,20.44,20231024,3.08,N,074430,100,87 억,,769484,N,N,0,N,00,N
20240722,130626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1350,3,2,0.22,85139594,63253,50.96,1330,1359,1330,1751,943,1347,1346.02,0.88,0,-3467,1394,1370,1355,1331,1316,1363,1324,88,404,100,880,1,1,87826844,1186,48.21,2.18,12,0.07,28.00,620.00,1950,20240103,-30.77,1125,20231024,20.00,1950,-30.77,20240103,1283,5.22,20240628,1950,-30.77,20240103,1125,20.00,20231024,3.08,N,074430,100,87 억,,769484,N,N,0,N,00,N
20240722,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1357,10,2,0.74,84543841,62812,50.61,1330,1359,1330,1751,943,1347,1345.98,0.88,0,-3224,1394,1370,1355,1331,1316,1363,1324,88,404,100,880,1,1,87826844,1192,48.46,2.19,12,0.07,28.00,620.00,1950,20240103,-30.41,1125,20231024,20.62,1950,-30.41,20240103,1283,5.77,20240628,1950,-30.41,20240103,1125,20.62,20231024,3.08,N,074430,100,87 억,,769484,N,N,0,N,00,N
20240722,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1353,6,2,0.45,65052417,48434,39.02,1330,1354,1330,1751,943,1347,1343.11,0.88,0,-1028,1394,1370,1355,1331,1316,1363,1324,88,404,100,880,1,1,87826844,1188,48.32,2.18,12,0.06,28.00,620.00,1950,20240103,-30.62,1125,20231024,20.27,1950,-30.62,20240103,1283,5.46,20240628,1950,-30.62,20240103,1125,20.27,20231024,3.08,N,074430,100,87 억,,769484,N,N,0,N,00,N
20240722,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1334,-13,5,-0.97,41854143,31194,25.13,1330,1351,1330,1751,943,1347,1341.74,0.88,0,2357,1394,1370,1355,1331,1316,1363,1324,88,404,100,880,1,1,87826844,1172,47.64,2.15,12,0.04,28.00,620.00,1950,20240103,-31.59,1125,20231024,18.58,1950,-31.59,20240103,1283,3.98,20240628,1950,-31.59,20240103,1125,18.58,20231024,3.08,N,074430,100,87 억,,769484,N,N,0,N,00,N
20240722,090626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1342,-5,5,-0.37,6431080,4826,3.89,1330,1347,1330,1751,943,1347,1332.59,0.88,0,-9,1394,1370,1355,1331,1316,1363,1324,88,404,100,880,1,1,87826844,1179,47.93,2.16,12,0.01,28.00,620.00,1950,20240103,-31.18,1125,20231024,19.29,1950,-31.18,20240103,1283,4.60,20240628,1950,-31.18,20240103,1125,19.29,20231024,3.08,N,074430,100,87 억,,769484,N,N,0,N,00,N
20240719,160611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1347,-23,5,-1.68,168430396,124119,95.82,1368,1379,1340,1781,959,1370,1357.01,0.86,0,8374,1397,1383,1356,1342,1315,1390,1349,88,411,100,900,1,1,87826844,1183,48.11,2.17,12,0.14,28.00,620.00,1950,20240103,-30.92,1125,20231024,19.73,1950,-30.92,20240103,1283,4.99,20240628,1950,-30.92,20240103,1125,19.73,20231024,3.07,N,074430,100,87 억,,757340,N,N,0,N,00,N
20240719,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1349,-21,5,-1.53,149027990,109736,84.72,1368,1379,1340,1781,959,1370,1358.06,0.86,0,8579,1397,1383,1356,1342,1315,1390,1349,88,411,100,900,1,1,87826844,1185,48.18,2.18,12,0.12,28.00,620.00,1950,20240103,-30.82,1125,20231024,19.91,1950,-30.82,20240103,1283,5.14,20240628,1950,-30.82,20240103,1125,19.91,20231024,3.07,N,074430,100,87 억,,757340,N,N,0,N,00,N
20240719,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1355,-15,5,-1.09,130114253,95729,73.90,1368,1379,1340,1781,959,1370,1359.19,0.86,0,4403,1397,1383,1356,1342,1315,1390,1349,88,411,100,900,1,1,87826844,1190,48.39,2.19,12,0.11,28.00,620.00,1950,20240103,-30.51,1125,20231024,20.44,1950,-30.51,20240103,1283,5.61,20240628,1950,-30.51,20240103,1125,20.44,20231024,3.07,N,074430,100,87 억,,757340,N,N,0,N,00,N
20240719,130613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,5,2,0.36,78962147,57988,44.77,1368,1379,1346,1781,959,1370,1361.70,0.86,0,-9442,1397,1383,1356,1342,1315,1390,1349,88,411,100,900,1,1,87826844,1208,49.11,2.22,12,0.07,28.00,620.00,1950,20240103,-29.49,1125,20231024,22.22,1950,-29.49,20240103,1283,7.17,20240628,1950,-29.49,20240103,1125,22.22,20231024,3.07,N,074430,100,87 억,,757340,N,N,0,N,00,N
20240719,120613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1376,6,2,0.44,74001113,54378,41.98,1368,1379,1346,1781,959,1370,1360.86,0.86,0,-9435,1397,1383,1356,1342,1315,1390,1349,88,411,100,900,1,1,87826844,1208,49.14,2.22,12,0.06,28.00,620.00,1950,20240103,-29.44,1125,20231024,22.31,1950,-29.44,20240103,1283,7.25,20240628,1950,-29.44,20240103,1125,22.31,20231024,3.07,N,074430,100,87 억,,757340,N,N,0,N,00,N
20240719,110617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,0,3,0.00,57759973,42526,32.83,1368,1371,1346,1781,959,1370,1358.23,0.86,0,-7701,1397,1383,1356,1342,1315,1390,1349,88,411,100,900,1,1,87826844,1203,48.93,2.21,12,0.05,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.07,N,074430,100,87 억,,757340,N,N,0,N,00,N
20240719,100525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1361,-9,5,-0.66,23739872,17516,13.52,1368,1369,1346,1781,959,1370,1355.32,0.86,0,-3451,1397,1383,1356,1342,1315,1390,1349,88,411,100,900,1,1,87826844,1195,48.61,2.20,12,0.02,28.00,620.00,1950,20240103,-30.21,1125,20231024,20.98,1950,-30.21,20240103,1283,6.08,20240628,1950,-30.21,20240103,1125,20.98,20231024,3.07,N,074430,100,87 억,,757340,N,N,0,N,00,N
20240719,090626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1357,-13,5,-0.95,10568596,7785,6.01,1368,1368,1355,1781,959,1370,1357.56,0.86,0,-1195,1397,1383,1356,1342,1315,1390,1349,88,411,100,900,1,1,87826844,1192,48.46,2.19,12,0.01,28.00,620.00,1950,20240103,-30.41,1125,20231024,20.62,1950,-30.41,20240103,1283,5.77,20240628,1950,-30.41,20240103,1125,20.62,20231024,3.07,N,074430,100,87 억,,757340,N,N,0,N,00,N
20240718,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,12,2,0.88,172634557,128524,111.08,1358,1370,1329,1765,951,1358,1343.12,0.88,0,-16114,1382,1370,1357,1345,1332,1363,1338,88,407,100,890,1,1,87826844,1203,48.93,2.21,12,0.15,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.05,N,074430,100,87 억,,772846,N,N,0,N,00,N
20240718,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1339,-19,5,-1.40,119550975,89257,77.14,1358,1358,1329,1765,951,1358,1339.40,0.88,0,-15461,1382,1370,1357,1345,1332,1363,1338,88,407,100,890,1,1,87826844,1176,47.82,2.16,12,0.10,28.00,620.00,1950,20240103,-31.33,1125,20231024,19.02,1950,-31.33,20240103,1283,4.36,20240628,1950,-31.33,20240103,1125,19.02,20231024,3.05,N,074430,100,87 억,,772846,N,N,0,N,00,N
20240718,140609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1337,-21,5,-1.55,108563360,81045,70.05,1358,1358,1330,1765,951,1358,1339.54,0.88,0,-13681,1382,1370,1357,1345,1332,1363,1338,88,407,100,890,1,1,87826844,1174,47.75,2.16,12,0.09,28.00,620.00,1950,20240103,-31.44,1125,20231024,18.84,1950,-31.44,20240103,1283,4.21,20240628,1950,-31.44,20240103,1125,18.84,20231024,3.05,N,074430,100,87 억,,772846,N,N,0,N,00,N
20240718,130609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1333,-25,5,-1.84,80369405,59880,51.75,1358,1358,1333,1765,951,1358,1342.17,0.88,0,-14268,1382,1370,1357,1345,1332,1363,1338,88,407,100,890,1,1,87826844,1171,47.61,2.15,12,0.07,28.00,620.00,1950,20240103,-31.64,1125,20231024,18.49,1950,-31.64,20240103,1283,3.90,20240628,1950,-31.64,20240103,1125,18.49,20231024,3.05,N,074430,100,87 억,,772846,N,N,0,N,00,N
20240718,120610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1337,-21,5,-1.55,65877598,49040,42.38,1358,1358,1337,1765,951,1358,1343.34,0.88,0,-14268,1382,1370,1357,1345,1332,1363,1338,88,407,100,890,1,1,87826844,1174,47.75,2.16,12,0.06,28.00,620.00,1950,20240103,-31.44,1125,20231024,18.84,1950,-31.44,20240103,1283,4.21,20240628,1950,-31.44,20240103,1125,18.84,20231024,3.05,N,074430,100,87 억,,772846,N,N,0,N,00,N
20240718,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1347,-11,5,-0.81,46115571,34294,29.64,1358,1358,1343,1765,951,1358,1344.71,0.88,0,-6832,1382,1370,1357,1345,1332,1363,1338,88,407,100,890,1,1,87826844,1183,48.11,2.17,12,0.04,28.00,620.00,1950,20240103,-30.92,1125,20231024,19.73,1950,-30.92,20240103,1283,4.99,20240628,1950,-30.92,20240103,1125,19.73,20231024,3.05,N,074430,100,87 억,,772846,N,N,0,N,00,N
20240718,100616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1351,-7,5,-0.52,40222298,29911,25.85,1358,1358,1343,1765,951,1358,1344.73,0.88,0,-4617,1382,1370,1357,1345,1332,1363,1338,88,407,100,890,1,1,87826844,1187,48.25,2.18,12,0.03,28.00,620.00,1950,20240103,-30.72,1125,20231024,20.09,1950,-30.72,20240103,1283,5.30,20240628,1950,-30.72,20240103,1125,20.09,20231024,3.05,N,074430,100,87 억,,772846,N,N,0,N,00,N
20240718,090615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1350,-8,5,-0.59,350207,259,0.22,1358,1358,1348,1765,951,1358,1352.15,0.88,0,-150,1382,1370,1357,1345,1332,1363,1338,88,407,100,890,1,1,87826844,1186,48.21,2.18,12,0.00,28.00,620.00,1950,20240103,-30.77,1125,20231024,20.00,1950,-30.77,20240103,1283,5.22,20240628,1950,-30.77,20240103,1125,20.00,20231024,3.05,N,074430,100,87 억,,772846,N,N,0,N,00,N
20240717,160639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1358,-2,5,-0.15,155171821,114644,85.18,1369,1369,1344,1768,952,1360,1353.50,0.90,0,-20936,1394,1377,1368,1351,1342,1372,1346,88,408,100,890,1,1,87826844,1193,48.50,2.19,12,0.13,28.00,620.00,1950,20240103,-30.36,1125,20231024,20.71,1950,-30.36,20240103,1283,5.85,20240628,1950,-30.36,20240103,1125,20.71,20231024,3.04,N,074430,100,87 억,,793782,N,N,0,N,00,N
20240717,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1358,-2,5,-0.15,141347646,104462,77.61,1369,1369,1344,1768,952,1360,1353.10,0.90,0,-17953,1394,1377,1368,1351,1342,1372,1346,88,408,100,890,1,1,87826844,1193,48.50,2.19,12,0.12,28.00,620.00,1950,20240103,-30.36,1125,20231024,20.71,1950,-30.36,20240103,1283,5.85,20240628,1950,-30.36,20240103,1125,20.71,20231024,3.04,N,074430,100,87 억,,793782,N,N,0,N,00,N
20240717,140640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1352,-8,5,-0.59,80981089,59775,44.41,1369,1369,1349,1768,952,1360,1354.77,0.90,0,-16195,1394,1377,1368,1351,1342,1372,1346,88,408,100,890,1,1,87826844,1187,48.29,2.18,12,0.07,28.00,620.00,1950,20240103,-30.67,1125,20231024,20.18,1950,-30.67,20240103,1283,5.38,20240628,1950,-30.67,20240103,1125,20.18,20231024,3.04,N,074430,100,87 억,,793782,N,N,0,N,00,N
20240717,130639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1353,-7,5,-0.51,67616995,49892,37.07,1369,1369,1350,1768,952,1360,1355.27,0.90,0,-13268,1394,1377,1368,1351,1342,1372,1346,88,408,100,890,1,1,87826844,1188,48.32,2.18,12,0.06,28.00,620.00,1950,20240103,-30.62,1125,20231024,20.27,1950,-30.62,20240103,1283,5.46,20240628,1950,-30.62,20240103,1125,20.27,20231024,3.04,N,074430,100,87 억,,793782,N,N,0,N,00,N
20240717,120640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1359,-1,5,-0.07,44725200,32966,24.49,1369,1369,1350,1768,952,1360,1356.71,0.90,0,-12256,1394,1377,1368,1351,1342,1372,1346,88,408,100,890,1,1,87826844,1194,48.54,2.19,12,0.04,28.00,620.00,1950,20240103,-30.31,1125,20231024,20.80,1950,-30.31,20240103,1283,5.92,20240628,1950,-30.31,20240103,1125,20.80,20231024,3.04,N,074430,100,87 억,,793782,N,N,0,N,00,N
20240717,110640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,2,2,0.15,41304965,30451,22.62,1369,1369,1350,1768,952,1360,1356.44,0.90,0,-9897,1394,1377,1368,1351,1342,1372,1346,88,408,100,890,1,1,87826844,1196,48.64,2.20,12,0.03,28.00,620.00,1950,20240103,-30.15,1125,20231024,21.07,1950,-30.15,20240103,1283,6.16,20240628,1950,-30.15,20240103,1125,21.07,20231024,3.04,N,074430,100,87 억,,793782,N,N,0,N,00,N
20240717,100639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1364,4,2,0.29,14348468,10538,7.83,1369,1369,1356,1768,952,1360,1361.59,0.90,0,777,1394,1377,1368,1351,1342,1372,1346,88,408,100,890,1,1,87826844,1198,48.71,2.20,12,0.01,28.00,620.00,1950,20240103,-30.05,1125,20231024,21.24,1950,-30.05,20240103,1283,6.31,20240628,1950,-30.05,20240103,1125,21.24,20231024,3.04,N,074430,100,87 억,,793782,N,N,0,N,00,N
20240717,090526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,2,2,0.15,683731,502,0.37,1369,1369,1362,1768,952,1360,1362.01,0.90,0,-501,1394,1377,1368,1351,1342,1372,1346,88,408,100,890,1,1,87826844,1196,48.64,2.20,12,0.00,28.00,620.00,1950,20240103,-30.15,1125,20231024,21.07,1950,-30.15,20240103,1283,6.16,20240628,1950,-30.15,20240103,1125,21.07,20231024,3.04,N,074430,100,87 억,,793782,N,N,0,N,00,N
20240716,160641,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1360,-25,5,-1.81,183638161,134595,49.96,1385,1385,1359,1800,970,1385,1364.39,0.95,0,-39184,1440,1412,1381,1353,1322,1426,1367,88,415,100,910,1,1,87826844,1194,48.57,2.19,12,0.15,28.00,620.00,1950,20240103,-30.26,1125,20231024,20.89,1950,-30.26,20240103,1283,6.00,20240628,1950,-30.26,20240103,1125,20.89,20231024,3.05,N,074430,100,87 억,,831810,N,N,0,N,00,N
20240716,150647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1363,-22,5,-1.59,172171244,126170,46.83,1385,1385,1359,1800,970,1385,1364.60,0.95,0,-38821,1440,1412,1381,1353,1322,1426,1367,88,415,100,910,1,1,87826844,1197,48.68,2.20,12,0.14,28.00,620.00,1950,20240103,-30.10,1125,20231024,21.16,1950,-30.10,20240103,1283,6.24,20240628,1950,-30.10,20240103,1125,21.16,20231024,3.05,N,074430,100,87 억,,831810,N,N,0,N,00,N
20240716,140645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1363,-22,5,-1.59,152825026,112005,41.58,1385,1385,1359,1800,970,1385,1364.45,0.95,0,-35890,1440,1412,1381,1353,1322,1426,1367,88,415,100,910,1,1,87826844,1197,48.68,2.20,12,0.13,28.00,620.00,1950,20240103,-30.10,1125,20231024,21.16,1950,-30.10,20240103,1283,6.24,20240628,1950,-30.10,20240103,1125,21.16,20231024,3.05,N,074430,100,87 억,,831810,N,N,0,N,00,N
20240716,130646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1360,-25,5,-1.81,133242150,97604,36.23,1385,1385,1359,1800,970,1385,1365.13,0.95,0,-27951,1440,1412,1381,1353,1322,1426,1367,88,415,100,910,1,1,87826844,1194,48.57,2.19,12,0.11,28.00,620.00,1950,20240103,-30.26,1125,20231024,20.89,1950,-30.26,20240103,1283,6.00,20240628,1950,-30.26,20240103,1125,20.89,20231024,3.05,N,074430,100,87 억,,831810,N,N,0,N,00,N
20240716,120643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1366,-19,5,-1.37,119726197,87680,32.55,1385,1385,1359,1800,970,1385,1365.49,0.95,0,-21518,1440,1412,1381,1353,1322,1426,1367,88,415,100,910,1,1,87826844,1200,48.79,2.20,12,0.10,28.00,620.00,1950,20240103,-29.95,1125,20231024,21.42,1950,-29.95,20240103,1283,6.47,20240628,1950,-29.95,20240103,1125,21.42,20231024,3.05,N,074430,100,87 억,,831810,N,N,0,N,00,N
20240716,110644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1362,-23,5,-1.66,116083712,85012,31.56,1385,1385,1359,1800,970,1385,1365.50,0.95,0,-20601,1440,1412,1381,1353,1322,1426,1367,88,415,100,910,1,1,87826844,1196,48.64,2.20,12,0.10,28.00,620.00,1950,20240103,-30.15,1125,20231024,21.07,1950,-30.15,20240103,1283,6.16,20240628,1950,-30.15,20240103,1125,21.07,20231024,3.05,N,074430,100,87 억,,831810,N,N,0,N,00,N
20240716,100645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,-15,5,-1.08,76746990,56102,20.83,1385,1385,1365,1800,970,1385,1367.99,0.95,0,-2511,1440,1412,1381,1353,1322,1426,1367,88,415,100,910,1,1,87826844,1203,48.93,2.21,12,0.06,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.05,N,074430,100,87 억,,831810,N,N,0,N,00,N
20240716,090642,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1384,-1,5,-0.07,1107152,800,0.30,1385,1385,1382,1800,970,1385,1383.94,0.95,0,50,1440,1412,1381,1353,1322,1426,1367,88,415,100,910,1,1,87826844,1216,49.43,2.23,12,0.00,28.00,620.00,1950,20240103,-29.03,1125,20231024,23.02,1950,-29.03,20240103,1283,7.87,20240628,1950,-29.03,20240103,1125,23.02,20231024,3.05,N,074430,100,87 억,,831810,N,N,0,N,00,N
20240715,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1385,9,2,0.65,370152446,268422,215.16,1367,1409,1350,1788,964,1376,1378.99,0.91,0,23861,1409,1392,1382,1365,1355,1387,1360,88,412,100,900,1,1,87826844,1216,49.46,2.23,12,0.31,28.00,620.00,1950,20240103,-28.97,1125,20231024,23.11,1950,-28.97,20240103,1283,7.95,20240628,1950,-28.97,20240103,1125,23.11,20231024,3.10,N,074430,100,87 억,,803182,N,N,0,N,00,N
20240715,150638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1390,14,2,1.02,341825524,247998,198.79,1367,1409,1350,1788,964,1376,1378.34,0.91,0,19896,1409,1392,1382,1365,1355,1387,1360,88,412,100,900,1,1,87826844,1221,49.64,2.24,12,0.28,28.00,620.00,1950,20240103,-28.72,1125,20231024,23.56,1950,-28.72,20240103,1283,8.34,20240628,1950,-28.72,20240103,1125,23.56,20231024,3.10,N,074430,100,87 억,,803182,N,N,0,N,00,N
20240715,140637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,22,2,1.60,309697936,224957,180.32,1367,1409,1350,1788,964,1376,1376.70,0.91,0,18135,1409,1392,1382,1365,1355,1387,1360,88,412,100,900,1,1,87826844,1228,49.93,2.25,12,0.26,28.00,620.00,1950,20240103,-28.31,1125,20231024,24.27,1950,-28.31,20240103,1283,8.96,20240628,1950,-28.31,20240103,1125,24.27,20231024,3.10,N,074430,100,87 억,,803182,N,N,0,N,00,N
20240715,130638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1365,-11,5,-0.80,129860362,95366,76.44,1367,1384,1350,1788,964,1376,1361.71,0.91,0,-13613,1409,1392,1382,1365,1355,1387,1360,88,412,100,900,1,1,87826844,1199,48.75,2.20,12,0.11,28.00,620.00,1950,20240103,-30.00,1125,20231024,21.33,1950,-30.00,20240103,1283,6.39,20240628,1950,-30.00,20240103,1125,21.33,20231024,3.10,N,074430,100,87 억,,803182,N,N,0,N,00,N
20240715,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1358,-18,5,-1.31,118239101,86812,69.59,1367,1384,1350,1788,964,1376,1362.01,0.91,0,-10830,1409,1392,1382,1365,1355,1387,1360,88,412,100,900,1,1,87826844,1193,48.50,2.19,12,0.10,28.00,620.00,1950,20240103,-30.36,1125,20231024,20.71,1950,-30.36,20240103,1283,5.85,20240628,1950,-30.36,20240103,1125,20.71,20231024,3.10,N,074430,100,87 억,,803182,N,N,0,N,00,N
20240715,110637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1359,-17,5,-1.24,74246325,54317,43.54,1367,1384,1359,1788,964,1376,1366.91,0.91,0,-6461,1409,1392,1382,1365,1355,1387,1360,88,412,100,900,1,1,87826844,1194,48.54,2.19,12,0.06,28.00,620.00,1950,20240103,-30.31,1125,20231024,20.80,1950,-30.31,20240103,1283,5.92,20240628,1950,-30.31,20240103,1125,20.80,20231024,3.10,N,074430,100,87 억,,803182,N,N,0,N,00,N
20240715,100637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1370,-6,5,-0.44,47938387,34991,28.05,1367,1384,1366,1788,964,1376,1370.02,0.91,0,-8366,1409,1392,1382,1365,1355,1387,1360,88,412,100,900,1,1,87826844,1203,48.93,2.21,12,0.04,28.00,620.00,1950,20240103,-29.74,1125,20231024,21.78,1950,-29.74,20240103,1283,6.78,20240628,1950,-29.74,20240103,1125,21.78,20231024,3.10,N,074430,100,87 억,,803182,N,N,0,N,00,N
20240715,090637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1374,-2,5,-0.15,5334602,3902,3.13,1367,1376,1367,1788,964,1376,1367.15,0.91,0,750,1409,1392,1382,1365,1355,1387,1360,88,412,100,900,1,1,87826844,1207,49.07,2.22,12,0.00,28.00,620.00,1950,20240103,-29.54,1125,20231024,22.13,1950,-29.54,20240103,1283,7.09,20240628,1950,-29.54,20240103,1125,22.13,20231024,3.10,N,074430,100,87 억,,803182,N,N,0,N,00,N
20240712,160631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1376,-3,5,-0.22,166256844,120575,92.51,1379,1399,1372,1792,966,1379,1378.88,0.91,0,-3349,1417,1397,1388,1368,1359,1393,1364,88,413,100,910,1,1,87826844,1208,49.14,2.22,12,0.14,28.00,620.00,1950,20240103,-29.44,1125,20231024,22.31,1950,-29.44,20240103,1283,7.25,20240628,1950,-29.44,20240103,1125,22.31,20231024,3.11,N,074430,100,87 억,,803510,N,N,0,N,00,N
20240712,150636,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,-4,5,-0.29,153779564,111507,85.55,1379,1399,1372,1792,966,1379,1379.10,0.91,0,-5483,1417,1397,1388,1368,1359,1393,1364,88,413,100,910,1,1,87826844,1208,49.11,2.22,12,0.13,28.00,620.00,1950,20240103,-29.49,1125,20231024,22.22,1950,-29.49,20240103,1283,7.17,20240628,1950,-29.49,20240103,1125,22.22,20231024,3.11,N,074430,100,87 억,,803510,N,N,0,N,00,N
20240712,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1379,0,3,0.00,128065805,92832,71.22,1379,1399,1372,1792,966,1379,1379.54,0.91,0,-4337,1417,1397,1388,1368,1359,1393,1364,88,413,100,910,1,1,87826844,1211,49.25,2.22,12,0.11,28.00,620.00,1950,20240103,-29.28,1125,20231024,22.58,1950,-29.28,20240103,1283,7.48,20240628,1950,-29.28,20240103,1125,22.58,20231024,3.11,N,074430,100,87 억,,803510,N,N,0,N,00,N
20240712,130634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1384,5,2,0.36,113699170,82428,63.24,1379,1399,1372,1792,966,1379,1379.38,0.91,0,5262,1417,1397,1388,1368,1359,1393,1364,88,413,100,910,1,1,87826844,1216,49.43,2.23,12,0.09,28.00,620.00,1950,20240103,-29.03,1125,20231024,23.02,1950,-29.03,20240103,1283,7.87,20240628,1950,-29.03,20240103,1125,23.02,20231024,3.11,N,074430,100,87 억,,803510,N,N,0,N,00,N
20240712,120635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1383,4,2,0.29,109680360,79521,61.01,1379,1399,1372,1792,966,1379,1379.26,0.91,0,7943,1417,1397,1388,1368,1359,1393,1364,88,413,100,910,1,1,87826844,1215,49.39,2.23,12,0.09,28.00,620.00,1950,20240103,-29.08,1125,20231024,22.93,1950,-29.08,20240103,1283,7.79,20240628,1950,-29.08,20240103,1125,22.93,20231024,3.11,N,074430,100,87 억,,803510,N,N,0,N,00,N
20240712,110632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1375,-4,5,-0.29,64264043,46757,35.87,1379,1385,1372,1792,966,1379,1374.43,0.91,0,13501,1417,1397,1388,1368,1359,1393,1364,88,413,100,910,1,1,87826844,1208,49.11,2.22,12,0.05,28.00,620.00,1950,20240103,-29.49,1125,20231024,22.22,1950,-29.49,20240103,1283,7.17,20240628,1950,-29.49,20240103,1125,22.22,20231024,3.11,N,074430,100,87 억,,803510,N,N,0,N,00,N
20240712,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1380,1,2,0.07,28721289,20868,16.01,1379,1385,1372,1792,966,1379,1376.33,0.91,0,2299,1417,1397,1388,1368,1359,1393,1364,88,413,100,910,1,1,87826844,1212,49.29,2.23,12,0.02,28.00,620.00,1950,20240103,-29.23,1125,20231024,22.67,1950,-29.23,20240103,1283,7.56,20240628,1950,-29.23,20240103,1125,22.67,20231024,3.11,N,074430,100,87 억,,803510,N,N,0,N,00,N
20240712,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1377,-2,5,-0.15,5586163,4051,3.11,1379,1379,1377,1792,966,1379,1378.96,0.91,0,322,1417,1397,1388,1368,1359,1393,1364,88,413,100,910,1,1,87826844,1209,49.18,2.22,12,0.00,28.00,620.00,1950,20240103,-29.38,1125,20231024,22.40,1950,-29.38,20240103,1283,7.33,20240628,1950,-29.38,20240103,1125,22.40,20231024,3.11,N,074430,100,87 억,,803510,N,N,0,N,00,N
20240711,160629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1379,-29,5,-2.06,180192845,129466,67.04,1404,1408,1379,1830,986,1408,1391.87,0.94,0,-24899,1436,1422,1400,1386,1364,1429,1393,88,422,100,920,1,1,87826844,1211,49.25,2.22,12,0.15,28.00,620.00,1950,20240103,-29.28,1125,20231024,22.58,1950,-29.28,20240103,1283,7.48,20240628,1950,-29.28,20240103,1125,22.58,20231024,3.12,N,074430,100,87 억,,827840,N,N,0,N,00,N
20240711,150635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1386,-22,5,-1.56,146944993,105385,54.57,1404,1408,1384,1830,986,1408,1394.36,0.94,0,-21029,1436,1422,1400,1386,1364,1429,1393,88,422,100,920,1,1,87826844,1217,49.50,2.24,12,0.12,28.00,620.00,1950,20240103,-28.92,1125,20231024,23.20,1950,-28.92,20240103,1283,8.03,20240628,1950,-28.92,20240103,1125,23.20,20231024,3.12,N,074430,100,87 억,,827840,N,N,0,N,00,N
20240711,140634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1395,-13,5,-0.92,129817715,93084,48.20,1404,1408,1384,1830,986,1408,1394.63,0.94,0,-15946,1436,1422,1400,1386,1364,1429,1393,88,422,100,920,1,1,87826844,1225,49.82,2.25,12,0.11,28.00,620.00,1950,20240103,-28.46,1125,20231024,24.00,1950,-28.46,20240103,1283,8.73,20240628,1950,-28.46,20240103,1125,24.00,20231024,3.12,N,074430,100,87 억,,827840,N,N,0,N,00,N
20240711,130632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1392,-16,5,-1.14,113961683,81671,42.29,1404,1408,1385,1830,986,1408,1395.38,0.94,0,-16862,1436,1422,1400,1386,1364,1429,1393,88,422,100,920,1,1,87826844,1223,49.71,2.25,12,0.09,28.00,620.00,1950,20240103,-28.62,1125,20231024,23.73,1950,-28.62,20240103,1283,8.50,20240628,1950,-28.62,20240103,1125,23.73,20231024,3.12,N,074430,100,87 억,,827840,N,N,0,N,00,N
20240711,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,-14,5,-0.99,94209441,67454,34.93,1404,1408,1387,1830,986,1408,1396.65,0.94,0,-14931,1436,1422,1400,1386,1364,1429,1393,88,422,100,920,1,1,87826844,1224,49.79,2.25,12,0.08,28.00,620.00,1950,20240103,-28.51,1125,20231024,23.91,1950,-28.51,20240103,1283,8.65,20240628,1950,-28.51,20240103,1125,23.91,20231024,3.12,N,074430,100,87 억,,827840,N,N,0,N,00,N
20240711,110631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1389,-19,5,-1.35,72723628,51992,26.92,1404,1408,1388,1830,986,1408,1398.75,0.94,0,-12898,1436,1422,1400,1386,1364,1429,1393,88,422,100,920,1,1,87826844,1220,49.61,2.24,12,0.06,28.00,620.00,1950,20240103,-28.77,1125,20231024,23.47,1950,-28.77,20240103,1283,8.26,20240628,1950,-28.77,20240103,1125,23.47,20231024,3.12,N,074430,100,87 억,,827840,N,N,0,N,00,N
20240711,100631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1404,-4,5,-0.28,49939324,35634,18.45,1404,1408,1392,1830,986,1408,1401.45,0.94,0,-12387,1436,1422,1400,1386,1364,1429,1393,88,422,100,920,1,1,87826844,1233,50.14,2.26,12,0.04,28.00,620.00,1950,20240103,-28.00,1125,20231024,24.80,1950,-28.00,20240103,1283,9.43,20240628,1950,-28.00,20240103,1125,24.80,20231024,3.12,N,074430,100,87 억,,827840,N,N,0,N,00,N
20240711,090629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1401,-7,5,-0.50,21674628,15432,7.99,1404,1408,1401,1830,986,1408,1404.52,0.94,0,-5472,1436,1422,1400,1386,1364,1429,1393,88,422,100,920,1,1,87826844,1230,50.04,2.26,12,0.02,28.00,620.00,1950,20240103,-28.15,1125,20231024,24.53,1950,-28.15,20240103,1283,9.20,20240628,1950,-28.15,20240103,1125,24.53,20231024,3.12,N,074430,100,87 억,,827840,N,N,0,N,00,N
20240710,160629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1408,17,2,1.22,269302863,192918,102.46,1378,1414,1378,1808,974,1391,1395.94,0.92,0,19363,1435,1413,1394,1372,1353,1403,1362,88,417,100,910,1,1,87826844,1237,50.29,2.27,12,0.22,28.00,620.00,1950,20240103,-27.79,1125,20231024,25.16,1950,-27.79,20240103,1283,9.74,20240628,1950,-27.79,20240103,1125,25.16,20231024,3.17,N,074430,100,87 억,,811047,N,N,0,N,00,N
20240710,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1407,16,2,1.15,235898553,169216,89.87,1378,1409,1378,1808,974,1391,1394.07,0.92,0,20161,1435,1413,1394,1372,1353,1403,1362,88,417,100,910,1,1,87826844,1236,50.25,2.27,12,0.19,28.00,620.00,1950,20240103,-27.85,1125,20231024,25.07,1950,-27.85,20240103,1283,9.66,20240628,1950,-27.85,20240103,1125,25.07,20231024,3.17,N,074430,100,87 억,,811047,N,N,0,N,00,N
20240710,140629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,18,2,1.29,191577030,137605,73.08,1378,1409,1378,1808,974,1391,1392.22,0.92,0,18351,1435,1413,1394,1372,1353,1403,1362,88,417,100,910,1,1,87826844,1237,50.32,2.27,12,0.16,28.00,620.00,1950,20240103,-27.74,1125,20231024,25.24,1950,-27.74,20240103,1283,9.82,20240628,1950,-27.74,20240103,1125,25.24,20231024,3.17,N,074430,100,87 억,,811047,N,N,0,N,00,N
20240710,130629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1401,10,2,0.72,144220861,103889,55.18,1378,1405,1378,1808,974,1391,1388.22,0.92,0,15751,1435,1413,1394,1372,1353,1403,1362,88,417,100,910,1,1,87826844,1230,50.04,2.26,12,0.12,28.00,620.00,1950,20240103,-28.15,1125,20231024,24.53,1950,-28.15,20240103,1283,9.20,20240628,1950,-28.15,20240103,1125,24.53,20231024,3.17,N,074430,100,87 억,,811047,N,N,0,N,00,N
20240710,120629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1390,-1,5,-0.07,119741666,86340,45.86,1378,1405,1378,1808,974,1391,1386.86,0.92,0,12422,1435,1413,1394,1372,1353,1403,1362,88,417,100,910,1,1,87826844,1221,49.64,2.24,12,0.10,28.00,620.00,1950,20240103,-28.72,1125,20231024,23.56,1950,-28.72,20240103,1283,8.34,20240628,1950,-28.72,20240103,1125,23.56,20231024,3.17,N,074430,100,87 억,,811047,N,N,0,N,00,N
20240710,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1384,-7,5,-0.50,100058026,72177,38.33,1378,1405,1378,1808,974,1391,1386.29,0.92,0,16140,1435,1413,1394,1372,1353,1403,1362,88,417,100,910,1,1,87826844,1216,49.43,2.23,12,0.08,28.00,620.00,1950,20240103,-29.03,1125,20231024,23.02,1950,-29.03,20240103,1283,7.87,20240628,1950,-29.03,20240103,1125,23.02,20231024,3.17,N,074430,100,87 억,,811047,N,N,0,N,00,N
20240710,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1393,2,2,0.14,80531584,58079,30.85,1378,1405,1378,1808,974,1391,1386.59,0.92,0,15734,1435,1413,1394,1372,1353,1403,1362,88,417,100,910,1,1,87826844,1223,49.75,2.25,12,0.07,28.00,620.00,1950,20240103,-28.56,1125,20231024,23.82,1950,-28.56,20240103,1283,8.57,20240628,1950,-28.56,20240103,1125,23.82,20231024,3.17,N,074430,100,87 억,,811047,N,N,0,N,00,N
20240710,090628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,9,2,0.65,31789683,23005,12.22,1378,1400,1378,1808,974,1391,1381.86,0.92,0,8428,1435,1413,1394,1372,1353,1403,1362,88,417,100,910,1,1,87826844,1230,50.00,2.26,12,0.03,28.00,620.00,1950,20240103,-28.21,1125,20231024,24.44,1950,-28.21,20240103,1283,9.12,20240628,1950,-28.21,20240103,1125,24.44,20231024,3.17,N,074430,100,87 억,,811047,N,N,0,N,00,N
20240709,160627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1391,-2,5,-0.14,257234356,184319,40.57,1393,1416,1375,1810,976,1393,1395.60,0.97,0,-36365,1445,1419,1388,1362,1331,1403,1346,88,417,100,910,1,1,87826844,1222,49.68,2.24,12,0.21,28.00,620.00,1950,20240103,-28.67,1125,20231024,23.64,1950,-28.67,20240103,1283,8.42,20240628,1950,-28.67,20240103,1125,23.64,20231024,3.18,N,074430,100,87 억,,855436,N,N,0,N,00,N
20240709,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,5,2,0.36,232700054,166728,36.70,1393,1416,1375,1810,976,1393,1395.69,0.97,0,-32316,1445,1419,1388,1362,1331,1403,1346,88,417,100,910,1,1,87826844,1228,49.93,2.25,12,0.19,28.00,620.00,1950,20240103,-28.31,1125,20231024,24.27,1950,-28.31,20240103,1283,8.96,20240628,1950,-28.31,20240103,1125,24.27,20231024,3.18,N,074430,100,87 억,,855436,N,N,0,N,00,N
20240709,140629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1399,6,2,0.43,215702377,154574,34.02,1393,1416,1375,1810,976,1393,1395.46,0.97,0,-29643,1445,1419,1388,1362,1331,1403,1346,88,417,100,910,1,1,87826844,1229,49.96,2.26,12,0.18,28.00,620.00,1950,20240103,-28.26,1125,20231024,24.36,1950,-28.26,20240103,1283,9.04,20240628,1950,-28.26,20240103,1125,24.36,20231024,3.18,N,074430,100,87 억,,855436,N,N,0,N,00,N
20240709,130631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,1,2,0.07,196927168,141170,31.07,1393,1416,1375,1810,976,1393,1394.96,0.97,0,-29209,1445,1419,1388,1362,1331,1403,1346,88,417,100,910,1,1,87826844,1224,49.79,2.25,12,0.16,28.00,620.00,1950,20240103,-28.51,1125,20231024,23.91,1950,-28.51,20240103,1283,8.65,20240628,1950,-28.51,20240103,1125,23.91,20231024,3.18,N,074430,100,87 억,,855436,N,N,0,N,00,N
20240709,120632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,1,2,0.07,178791220,128178,28.21,1393,1416,1375,1810,976,1393,1394.87,0.97,0,-28572,1445,1419,1388,1362,1331,1403,1346,88,417,100,910,1,1,87826844,1224,49.79,2.25,12,0.15,28.00,620.00,1950,20240103,-28.51,1125,20231024,23.91,1950,-28.51,20240103,1283,8.65,20240628,1950,-28.51,20240103,1125,23.91,20231024,3.18,N,074430,100,87 억,,855436,N,N,0,N,00,N
20240709,110631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1394,1,2,0.07,127832837,91379,20.11,1393,1416,1385,1810,976,1393,1398.93,0.97,0,-31043,1445,1419,1388,1362,1331,1403,1346,88,417,100,910,1,1,87826844,1224,49.79,2.25,12,0.10,28.00,620.00,1950,20240103,-28.51,1125,20231024,23.91,1950,-28.51,20240103,1283,8.65,20240628,1950,-28.51,20240103,1125,23.91,20231024,3.18,N,074430,100,87 억,,855436,N,N,0,N,00,N
20240709,100629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1407,14,2,1.01,61568809,44010,9.69,1393,1416,1387,1810,976,1393,1398.97,0.97,0,-1986,1445,1419,1388,1362,1331,1403,1346,88,417,100,910,1,1,87826844,1236,50.25,2.27,12,0.05,28.00,620.00,1950,20240103,-27.85,1125,20231024,25.07,1950,-27.85,20240103,1283,9.66,20240628,1950,-27.85,20240103,1125,25.07,20231024,3.18,N,074430,100,87 억,,855436,N,N,0,N,00,N
20240709,090628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1387,-6,5,-0.43,5011505,3599,0.79,1393,1396,1387,1810,976,1393,1392.47,0.97,0,-387,1445,1419,1388,1362,1331,1403,1346,88,417,100,910,1,1,87826844,1218,49.54,2.24,12,0.00,28.00,620.00,1950,20240103,-28.87,1125,20231024,23.29,1950,-28.87,20240103,1283,8.11,20240628,1950,-28.87,20240103,1125,23.29,20231024,3.18,N,074430,100,87 억,,855436,N,N,0,N,00,N
20240708,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1393,-5,5,-0.36,623160288,449980,8.84,1395,1414,1357,1817,979,1398,1384.83,0.93,0,36570,1587,1492,1405,1310,1223,1540,1358,88,419,100,920,1,1,87826844,1223,49.75,2.25,12,0.51,28.00,620.00,1950,20240103,-28.56,1125,20231024,23.82,1950,-28.56,20240103,1283,8.57,20240628,1950,-28.56,20240103,1125,23.82,20231024,3.19,N,074430,100,87 억,,817693,N,N,0,N,00,N
20240708,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,2,2,0.14,597106278,431319,8.47,1395,1414,1357,1817,979,1398,1384.34,0.93,0,34903,1587,1492,1405,1310,1223,1540,1358,88,419,100,920,1,1,87826844,1230,50.00,2.26,12,0.49,28.00,620.00,1950,20240103,-28.21,1125,20231024,24.44,1950,-28.21,20240103,1283,9.12,20240628,1950,-28.21,20240103,1125,24.44,20231024,3.19,N,074430,100,87 억,,817693,N,N,0,N,00,N
20240708,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1392,-6,5,-0.43,555527694,401536,7.89,1395,1414,1357,1817,979,1398,1383.47,0.93,0,35753,1587,1492,1405,1310,1223,1540,1358,88,419,100,920,1,1,87826844,1223,49.71,2.25,12,0.46,28.00,620.00,1950,20240103,-28.62,1125,20231024,23.73,1950,-28.62,20240103,1283,8.50,20240628,1950,-28.62,20240103,1125,23.73,20231024,3.19,N,074430,100,87 억,,817693,N,N,0,N,00,N
20240708,130623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1391,-7,5,-0.50,527076154,381090,7.49,1395,1414,1357,1817,979,1398,1383.04,0.93,0,39229,1587,1492,1405,1310,1223,1540,1358,88,419,100,920,1,1,87826844,1222,49.68,2.24,12,0.43,28.00,620.00,1950,20240103,-28.67,1125,20231024,23.64,1950,-28.67,20240103,1283,8.42,20240628,1950,-28.67,20240103,1125,23.64,20231024,3.19,N,074430,100,87 억,,817693,N,N,0,N,00,N
20240708,120625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,11,2,0.79,434577859,314976,6.19,1395,1412,1357,1817,979,1398,1379.66,0.93,0,52805,1587,1492,1405,1310,1223,1540,1358,88,419,100,920,1,1,87826844,1237,50.32,2.27,12,0.36,28.00,620.00,1950,20240103,-27.74,1125,20231024,25.24,1950,-27.74,20240103,1283,9.82,20240628,1950,-27.74,20240103,1125,25.24,20231024,3.19,N,074430,100,87 억,,817693,N,N,0,N,00,N
20240708,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1366,-32,5,-2.29,314383121,228975,4.50,1395,1397,1357,1817,979,1398,1372.89,0.93,0,40194,1587,1492,1405,1310,1223,1540,1358,88,419,100,920,1,1,87826844,1200,48.79,2.20,12,0.26,28.00,620.00,1950,20240103,-29.95,1125,20231024,21.42,1950,-29.95,20240103,1283,6.47,20240628,1950,-29.95,20240103,1125,21.42,20231024,3.19,N,074430,100,87 억,,817693,N,N,0,N,00,N
20240708,100624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1376,-22,5,-1.57,228128702,166146,3.26,1395,1397,1357,1817,979,1398,1372.91,0.93,0,24641,1587,1492,1405,1310,1223,1540,1358,88,419,100,920,1,1,87826844,1208,49.14,2.22,12,0.19,28.00,620.00,1950,20240103,-29.44,1125,20231024,22.31,1950,-29.44,20240103,1283,7.25,20240628,1950,-29.44,20240103,1125,22.31,20231024,3.19,N,074430,100,87 억,,817693,N,N,0,N,00,N
20240708,090624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1363,-35,5,-2.50,71188016,51855,1.02,1395,1397,1357,1817,979,1398,1372.33,0.93,0,-10007,1587,1492,1405,1310,1223,1540,1358,88,419,100,920,1,1,87826844,1197,48.68,2.20,12,0.06,28.00,620.00,1950,20240103,-30.10,1125,20231024,21.16,1950,-30.10,20240103,1283,6.24,20240628,1950,-30.10,20240103,1125,21.16,20231024,3.19,N,074430,100,87 억,,817693,N,N,0,N,00,N
20240705,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1398,80,2,6.07,7302115111,5073181,4795.52,1321,1500,1318,1713,923,1318,1439.39,1.10,0,-122004,1337,1327,1310,1300,1283,1332,1305,88,395,100,860,1,1,87826844,1228,49.93,2.25,12,5.78,28.00,620.00,1950,20240103,-28.31,1125,20231024,24.27,1950,-28.31,20240103,1283,8.96,20240628,1950,-28.31,20240103,1125,24.27,20231024,3.18,N,074430,100,87 억,,967265,N,N,0,N,00,N
20240705,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1368,50,2,3.79,7071323574,4905560,4637.07,1321,1500,1318,1713,923,1318,1441.49,1.10,0,-137781,1337,1327,1310,1300,1283,1332,1305,88,395,100,860,1,1,87826844,1201,48.86,2.21,12,5.59,28.00,620.00,1950,20240103,-29.85,1125,20231024,21.60,1950,-29.85,20240103,1283,6.63,20240628,1950,-29.85,20240103,1125,21.60,20231024,3.18,N,074430,100,87 억,,967265,N,N,0,N,00,N
20240705,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1389,71,2,5.39,6679009263,4620222,4367.35,1321,1500,1318,1713,923,1318,1445.60,1.10,0,-225062,1337,1327,1310,1300,1283,1332,1305,88,395,100,860,1,1,87826844,1220,49.61,2.24,12,5.26,28.00,620.00,1950,20240103,-28.77,1125,20231024,23.47,1950,-28.77,20240103,1283,8.26,20240628,1950,-28.77,20240103,1125,23.47,20231024,3.18,N,074430,100,87 억,,967265,N,N,0,N,00,N
20240705,130623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,153,2,11.61,4831275788,3318467,3136.84,1321,1500,1318,1713,923,1318,1455.88,1.10,0,-193828,1337,1327,1310,1300,1283,1332,1305,88,395,100,860,1,1,87826844,1292,52.54,2.37,12,3.78,28.00,620.00,1950,20240103,-24.56,1125,20231024,30.76,1950,-24.56,20240103,1283,14.65,20240628,1950,-24.56,20240103,1125,30.76,20231024,3.18,N,074430,100,87 억,,967265,N,N,0,N,00,N
20240705,120623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1341,23,2,1.75,115861656,86869,82.11,1321,1348,1318,1713,923,1318,1333.75,1.10,0,24805,1337,1327,1310,1300,1283,1332,1305,88,395,100,860,1,1,87826844,1178,47.89,2.16,12,0.10,28.00,620.00,1950,20240103,-31.23,1125,20231024,19.20,1950,-31.23,20240103,1283,4.52,20240628,1950,-31.23,20240103,1125,19.20,20231024,3.18,N,074430,100,87 억,,967265,N,N,0,N,00,N
20240705,110621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1335,17,2,1.29,82889509,62269,58.86,1321,1340,1318,1713,923,1318,1331.15,1.10,0,15091,1337,1327,1310,1300,1283,1332,1305,88,395,100,860,1,1,87826844,1172,47.68,2.15,12,0.07,28.00,620.00,1950,20240103,-31.54,1125,20231024,18.67,1950,-31.54,20240103,1283,4.05,20240628,1950,-31.54,20240103,1125,18.67,20231024,3.18,N,074430,100,87 억,,967265,N,N,0,N,00,N
20240705,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1333,15,2,1.14,66922176,50270,47.52,1321,1340,1318,1713,923,1318,1331.25,1.10,0,14721,1337,1327,1310,1300,1283,1332,1305,88,395,100,860,1,1,87826844,1171,47.61,2.15,12,0.06,28.00,620.00,1950,20240103,-31.64,1125,20231024,18.49,1950,-31.64,20240103,1283,3.90,20240628,1950,-31.64,20240103,1125,18.49,20231024,3.18,N,074430,100,87 억,,967265,N,N,0,N,00,N
20240705,090622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,0,3,0.00,4237708,3214,3.04,1321,1321,1318,1713,923,1318,1318.52,1.10,0,558,1337,1327,1310,1300,1283,1332,1305,88,395,100,860,1,1,87826844,1158,47.07,2.13,12,0.00,28.00,620.00,1950,20240103,-32.41,1125,20231024,17.16,1950,-32.41,20240103,1283,2.73,20240628,1950,-32.41,20240103,1125,17.16,20231024,3.18,N,074430,100,87 억,,967265,N,N,0,N,00,N
20240704,160619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,18,2,1.38,138491406,105790,46.38,1301,1320,1293,1690,910,1300,1309.12,1.08,0,17798,1345,1322,1307,1284,1269,1315,1277,88,390,100,850,1,1,87826844,1158,47.07,2.13,12,0.12,28.00,620.00,1950,20240103,-32.41,1125,20231024,17.16,1950,-32.41,20240103,1283,2.73,20240628,1950,-32.41,20240103,1125,17.16,20231024,3.22,N,074430,100,87 억,,948235,N,N,0,N,00,N
20240704,150622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,18,2,1.38,134773058,102968,45.15,1301,1320,1293,1690,910,1300,1308.88,1.08,0,16993,1345,1322,1307,1284,1269,1315,1277,88,390,100,850,1,1,87826844,1158,47.07,2.13,12,0.12,28.00,620.00,1950,20240103,-32.41,1125,20231024,17.16,1950,-32.41,20240103,1283,2.73,20240628,1950,-32.41,20240103,1125,17.16,20231024,3.22,N,074430,100,87 억,,948235,N,N,0,N,00,N
20240704,140621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1318,18,2,1.38,109714512,83897,36.79,1301,1320,1293,1690,910,1300,1307.73,1.08,0,12749,1345,1322,1307,1284,1269,1315,1277,88,390,100,850,1,1,87826844,1158,47.07,2.13,12,0.10,28.00,620.00,1950,20240103,-32.41,1125,20231024,17.16,1950,-32.41,20240103,1283,2.73,20240628,1950,-32.41,20240103,1125,17.16,20231024,3.22,N,074430,100,87 억,,948235,N,N,0,N,00,N
20240704,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1315,15,2,1.15,88102151,67445,29.57,1301,1320,1293,1690,910,1300,1306.28,1.08,0,9412,1345,1322,1307,1284,1269,1315,1277,88,390,100,850,1,1,87826844,1155,46.96,2.12,12,0.08,28.00,620.00,1950,20240103,-32.56,1125,20231024,16.89,1950,-32.56,20240103,1283,2.49,20240628,1950,-32.56,20240103,1125,16.89,20231024,3.22,N,074430,100,87 억,,948235,N,N,0,N,00,N
20240704,120620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1310,10,2,0.77,55509199,42579,18.67,1301,1310,1293,1690,910,1300,1303.68,1.08,0,3819,1345,1322,1307,1284,1269,1315,1277,88,390,100,850,1,1,87826844,1151,46.79,2.11,12,0.05,28.00,620.00,1950,20240103,-32.82,1125,20231024,16.44,1950,-32.82,20240103,1283,2.10,20240628,1950,-32.82,20240103,1125,16.44,20231024,3.22,N,074430,100,87 억,,948235,N,N,0,N,00,N
20240704,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1300,0,3,0.00,22125108,17040,7.47,1301,1304,1293,1690,910,1300,1298.42,1.08,0,-569,1345,1322,1307,1284,1269,1315,1277,88,390,100,850,1,1,87826844,1142,46.43,2.10,12,0.02,28.00,620.00,1950,20240103,-33.33,1125,20231024,15.56,1950,-33.33,20240103,1283,1.33,20240628,1950,-33.33,20240103,1125,15.56,20231024,3.22,N,074430,100,87 억,,948235,N,N,0,N,00,N
20240704,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1300,0,3,0.00,18853594,14521,6.37,1301,1304,1293,1690,910,1300,1298.37,1.08,0,-467,1345,1322,1307,1284,1269,1315,1277,88,390,100,850,1,1,87826844,1142,46.43,2.10,12,0.02,28.00,620.00,1950,20240103,-33.33,1125,20231024,15.56,1950,-33.33,20240103,1283,1.33,20240628,1950,-33.33,20240103,1125,15.56,20231024,3.22,N,074430,100,87 억,,948235,N,N,0,N,00,N
20240704,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1303,3,2,0.23,3555133,2735,1.20,1301,1303,1298,1690,910,1300,1299.87,1.08,0,-886,1345,1322,1307,1284,1269,1315,1277,88,390,100,850,1,1,87826844,1144,46.54,2.10,12,0.00,28.00,620.00,1950,20240103,-33.18,1125,20231024,15.82,1950,-33.18,20240103,1283,1.56,20240628,1950,-33.18,20240103,1125,15.82,20231024,3.22,N,074430,100,87 억,,948235,N,N,0,N,00,N
20240703,160617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1300,-22,5,-1.66,297647202,227873,234.77,1319,1330,1292,1718,926,1322,1306.20,1.14,0,-48668,1346,1334,1322,1310,1298,1328,1304,88,396,100,870,1,1,87826844,1142,46.43,2.10,12,0.26,28.00,620.00,1950,20240103,-33.33,1125,20231024,15.56,1950,-33.33,20240103,1283,1.33,20240628,1950,-33.33,20240103,1125,15.56,20231024,3.22,N,074430,100,87 억,,996861,N,N,0,N,00,N
20240703,150619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1300,-22,5,-1.66,273782096,209453,215.79,1319,1330,1298,1718,926,1322,1307.13,1.14,0,-48308,1346,1334,1322,1310,1298,1328,1304,88,396,100,870,1,1,87826844,1142,46.43,2.10,12,0.24,28.00,620.00,1950,20240103,-33.33,1125,20231024,15.56,1950,-33.33,20240103,1283,1.33,20240628,1950,-33.33,20240103,1125,15.56,20231024,3.22,N,074430,100,87 억,,996861,N,N,0,N,00,N
20240703,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1310,-12,5,-0.91,249469213,190741,196.51,1319,1330,1298,1718,926,1322,1307.90,1.14,0,-49321,1346,1334,1322,1310,1298,1328,1304,88,396,100,870,1,1,87826844,1151,46.79,2.11,12,0.22,28.00,620.00,1950,20240103,-32.82,1125,20231024,16.44,1950,-32.82,20240103,1283,2.10,20240628,1950,-32.82,20240103,1125,16.44,20231024,3.22,N,074430,100,87 억,,996861,N,N,0,N,00,N
20240703,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1307,-15,5,-1.13,147129545,112230,115.63,1319,1330,1303,1718,926,1322,1310.96,1.14,0,-33047,1346,1334,1322,1310,1298,1328,1304,88,396,100,870,1,1,87826844,1148,46.68,2.11,12,0.13,28.00,620.00,1950,20240103,-32.97,1125,20231024,16.18,1950,-32.97,20240103,1283,1.87,20240628,1950,-32.97,20240103,1125,16.18,20231024,3.22,N,074430,100,87 억,,996861,N,N,0,N,00,N
20240703,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1307,-15,5,-1.13,134838351,102822,105.93,1319,1330,1303,1718,926,1322,1311.38,1.14,0,-28619,1346,1334,1322,1310,1298,1328,1304,88,396,100,870,1,1,87826844,1148,46.68,2.11,12,0.12,28.00,620.00,1950,20240103,-32.97,1125,20231024,16.18,1950,-32.97,20240103,1283,1.87,20240628,1950,-32.97,20240103,1125,16.18,20231024,3.22,N,074430,100,87 억,,996861,N,N,0,N,00,N
20240703,110620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1306,-16,5,-1.21,109121327,83128,85.64,1319,1330,1306,1718,926,1322,1312.69,1.14,0,-29589,1346,1334,1322,1310,1298,1328,1304,88,396,100,870,1,1,87826844,1147,46.64,2.11,12,0.09,28.00,620.00,1950,20240103,-33.03,1125,20231024,16.09,1950,-33.03,20240103,1283,1.79,20240628,1950,-33.03,20240103,1125,16.09,20231024,3.22,N,074430,100,87 억,,996861,N,N,0,N,00,N
20240703,100620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1327,5,2,0.38,22591454,17061,17.58,1319,1330,1319,1718,926,1322,1324.16,1.14,0,-525,1346,1334,1322,1310,1298,1328,1304,88,396,100,870,1,1,87826844,1165,47.39,2.14,12,0.02,28.00,620.00,1950,20240103,-31.95,1125,20231024,17.96,1950,-31.95,20240103,1283,3.43,20240628,1950,-31.95,20240103,1125,17.96,20231024,3.22,N,074430,100,87 억,,996861,N,N,0,N,00,N
20240703,090618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1330,8,2,0.61,8534151,6460,6.66,1319,1330,1319,1718,926,1322,1321.08,1.14,0,0,1346,1334,1322,1310,1298,1328,1304,88,396,100,870,1,1,87826844,1168,47.50,2.15,12,0.01,28.00,620.00,1950,20240103,-31.79,1125,20231024,18.22,1950,-31.79,20240103,1283,3.66,20240628,1950,-31.79,20240103,1125,18.22,20231024,3.22,N,074430,100,87 억,,996861,N,N,0,N,00,N
20240702,160616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1322,0,3,0.00,127563127,96562,71.33,1323,1334,1310,1718,926,1322,1321.05,1.14,0,-5398,1346,1334,1319,1307,1292,1326,1299,88,396,100,870,1,1,87826844,1161,47.21,2.13,12,0.11,28.00,620.00,1950,20240103,-32.21,1125,20231024,17.51,1950,-32.21,20240103,1283,3.04,20240628,1950,-32.21,20240103,1125,17.51,20231024,3.26,N,074430,100,87 억,,1002257,N,N,0,N,00,N
20240702,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1323,1,2,0.08,90532968,68407,50.53,1323,1334,1313,1718,926,1322,1323.45,1.14,0,-9776,1346,1334,1319,1307,1292,1326,1299,88,396,100,870,1,1,87826844,1162,47.25,2.13,12,0.08,28.00,620.00,1950,20240103,-32.15,1125,20231024,17.60,1950,-32.15,20240103,1283,3.12,20240628,1950,-32.15,20240103,1125,17.60,20231024,3.26,N,074430,100,87 억,,1002257,N,N,0,N,00,N
20240702,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1322,0,3,0.00,85374490,64504,47.65,1323,1334,1313,1718,926,1322,1323.55,1.14,0,-9765,1346,1334,1319,1307,1292,1326,1299,88,396,100,870,1,1,87826844,1161,47.21,2.13,12,0.07,28.00,620.00,1950,20240103,-32.21,1125,20231024,17.51,1950,-32.21,20240103,1283,3.04,20240628,1950,-32.21,20240103,1125,17.51,20231024,3.26,N,074430,100,87 억,,1002257,N,N,0,N,00,N
20240702,130617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1322,0,3,0.00,75492336,57009,42.11,1323,1334,1313,1718,926,1322,1324.22,1.14,0,-9614,1346,1334,1319,1307,1292,1326,1299,88,396,100,870,1,1,87826844,1161,47.21,2.13,12,0.06,28.00,620.00,1950,20240103,-32.21,1125,20231024,17.51,1950,-32.21,20240103,1283,3.04,20240628,1950,-32.21,20240103,1125,17.51,20231024,3.26,N,074430,100,87 억,,1002257,N,N,0,N,00,N
20240702,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1326,4,2,0.30,63262730,47764,35.28,1323,1334,1313,1718,926,1322,1324.49,1.14,0,-9935,1346,1334,1319,1307,1292,1326,1299,88,396,100,870,1,1,87826844,1165,47.36,2.14,12,0.05,28.00,620.00,1950,20240103,-32.00,1125,20231024,17.87,1950,-32.00,20240103,1283,3.35,20240628,1950,-32.00,20240103,1125,17.87,20231024,3.26,N,074430,100,87 억,,1002257,N,N,0,N,00,N
20240702,110617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1325,3,2,0.23,61347180,46319,34.22,1323,1334,1313,1718,926,1322,1324.45,1.14,0,-9144,1346,1334,1319,1307,1292,1326,1299,88,396,100,870,1,1,87826844,1164,47.32,2.14,12,0.05,28.00,620.00,1950,20240103,-32.05,1125,20231024,17.78,1950,-32.05,20240103,1283,3.27,20240628,1950,-32.05,20240103,1125,17.78,20231024,3.26,N,074430,100,87 억,,1002257,N,N,0,N,00,N
20240702,100617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1325,3,2,0.23,58577686,44226,32.67,1323,1334,1313,1718,926,1322,1324.51,1.14,0,-9188,1346,1334,1319,1307,1292,1326,1299,88,396,100,870,1,1,87826844,1164,47.32,2.14,12,0.05,28.00,620.00,1950,20240103,-32.05,1125,20231024,17.78,1950,-32.05,20240103,1283,3.27,20240628,1950,-32.05,20240103,1125,17.78,20231024,3.26,N,074430,100,87 억,,1002257,N,N,0,N,00,N
20240702,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1313,-9,5,-0.68,7342278,5569,4.11,1323,1323,1313,1718,926,1322,1318.42,1.14,0,-418,1346,1334,1319,1307,1292,1326,1299,88,396,100,870,1,1,87826844,1153,46.89,2.12,12,0.01,28.00,620.00,1950,20240103,-32.67,1125,20231024,16.71,1950,-32.67,20240103,1283,2.34,20240628,1950,-32.67,20240103,1125,16.71,20231024,3.26,N,074430,100,87 억,,1002257,N,N,0,N,00,N
20240701,160615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1322,-3,5,-0.23,178774900,135343,73.87,1326,1331,1304,1722,928,1325,1320.90,1.09,0,37223,1357,1341,1312,1296,1267,1349,1304,88,397,100,870,1,1,87826844,1161,47.21,2.13,12,0.15,28.00,620.00,1950,20240103,-32.21,1125,20231024,17.51,1950,-32.21,20240103,1283,3.04,20240628,1950,-32.21,20240103,1125,17.51,20231024,3.30,N,074430,100,87 억,,960886,N,N,0,N,00,N
20240701,150617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1322,-3,5,-0.23,168612600,127651,69.67,1326,1331,1304,1722,928,1325,1320.89,1.09,0,35159,1357,1341,1312,1296,1267,1349,1304,88,397,100,870,1,1,87826844,1161,47.21,2.13,12,0.15,28.00,620.00,1950,20240103,-32.21,1125,20231024,17.51,1950,-32.21,20240103,1283,3.04,20240628,1950,-32.21,20240103,1125,17.51,20231024,3.30,N,074430,100,87 억,,960886,N,N,0,N,00,N
20240701,140616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1315,-10,5,-0.75,159169426,120497,65.77,1326,1331,1304,1722,928,1325,1320.94,1.09,0,34549,1357,1341,1312,1296,1267,1349,1304,88,397,100,870,1,1,87826844,1155,46.96,2.12,12,0.14,28.00,620.00,1950,20240103,-32.56,1125,20231024,16.89,1950,-32.56,20240103,1283,2.49,20240628,1950,-32.56,20240103,1125,16.89,20231024,3.30,N,074430,100,87 억,,960886,N,N,0,N,00,N
20240701,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1317,-8,5,-0.60,156282199,118301,64.57,1326,1331,1304,1722,928,1325,1321.06,1.09,0,36218,1357,1341,1312,1296,1267,1349,1304,88,397,100,870,1,1,87826844,1157,47.04,2.12,12,0.13,28.00,620.00,1950,20240103,-32.46,1125,20231024,17.07,1950,-32.46,20240103,1283,2.65,20240628,1950,-32.46,20240103,1125,17.07,20231024,3.30,N,074430,100,87 억,,960886,N,N,0,N,00,N
20240701,120617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1311,-14,5,-1.06,144579108,109424,59.73,1326,1331,1304,1722,928,1325,1321.27,1.09,0,41920,1357,1341,1312,1296,1267,1349,1304,88,397,100,870,1,1,87826844,1151,46.82,2.11,12,0.12,28.00,620.00,1950,20240103,-32.77,1125,20231024,16.53,1950,-32.77,20240103,1283,2.18,20240628,1950,-32.77,20240103,1125,16.53,20231024,3.30,N,074430,100,87 억,,960886,N,N,0,N,00,N
20240701,110615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1310,-15,5,-1.13,126451036,95559,52.16,1326,1331,1310,1722,928,1325,1323.28,1.09,0,41859,1357,1341,1312,1296,1267,1349,1304,88,397,100,870,1,1,87826844,1151,46.79,2.11,12,0.11,28.00,620.00,1950,20240103,-32.82,1125,20231024,16.44,1950,-32.82,20240103,1283,2.10,20240628,1950,-32.82,20240103,1125,16.44,20231024,3.30,N,074430,100,87 억,,960886,N,N,0,N,00,N
20240701,100614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1325,0,3,0.00,71445893,53853,29.39,1326,1331,1315,1722,928,1325,1326.68,1.09,0,37783,1357,1341,1312,1296,1267,1349,1304,88,397,100,870,1,1,87826844,1164,47.32,2.14,12,0.06,28.00,620.00,1950,20240103,-32.05,1125,20231024,17.78,1950,-32.05,20240103,1283,3.27,20240628,1950,-32.05,20240103,1125,17.78,20231024,3.30,N,074430,100,87 억,,960886,N,N,0,N,00,N
20240701,090613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1324,-1,5,-0.08,7124246,5374,2.93,1326,1326,1315,1722,928,1325,1325.69,1.09,0,-1801,1357,1341,1312,1296,1267,1349,1304,88,397,100,870,1,1,87826844,1163,47.29,2.14,12,0.01,28.00,620.00,1950,20240103,-32.10,1125,20231024,17.69,1950,-32.10,20240103,1283,3.20,20240628,1950,-32.10,20240103,1125,17.69,20231024,3.30,N,074430,100,87 억,,960886,N,N,0,N,00,N