KissMeData/260660/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
20230731,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,110,2,1.98,152464100,27334,174.77,5500,5690,5420,7220,3900,5560,5577.82,1.25,0,1054,5666,5612,5516,5462,5366,5640,5490,77,1660,500,4000,10,1,15327021,869,10.82,0.95,12,0.18,524.00,5978.00,7800,20230208,-27.31,4965,20220928,14.20,7800,-27.31,20230208,5060,12.06,20230727,7800,-27.31,20230208,4965,14.20,20220928,1.51,N,260660,500,76 억,,191158,N,N,0,N,00,N
20230731,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,40,2,0.72,140528270,25226,161.29,5500,5690,5420,7220,3900,5560,5570.77,1.25,0,1689,5666,5612,5516,5462,5366,5640,5490,77,1660,500,4000,10,1,15327021,858,10.69,0.94,12,0.16,524.00,5978.00,7800,20230208,-28.21,4965,20220928,12.79,7800,-28.21,20230208,5060,10.67,20230727,7800,-28.21,20230208,4965,12.79,20220928,1.51,N,260660,500,76 억,,191158,N,N,0,N,00,N
20230731,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,80,2,1.44,108872110,19592,125.27,5500,5690,5420,7220,3900,5560,5556.97,1.25,0,25,5666,5612,5516,5462,5366,5640,5490,77,1660,500,4000,10,1,15327021,864,10.76,0.94,12,0.13,524.00,5978.00,7800,20230208,-27.69,4965,20220928,13.60,7800,-27.69,20230208,5060,11.46,20230727,7800,-27.69,20230208,4965,13.60,20220928,1.51,N,260660,500,76 억,,191158,N,N,0,N,00,N
20230731,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,120,2,2.16,96851240,17453,111.59,5500,5690,5420,7220,3900,5560,5549.26,1.25,0,-209,5666,5612,5516,5462,5366,5640,5490,77,1660,500,4000,10,1,15327021,871,10.84,0.95,12,0.11,524.00,5978.00,7800,20230208,-27.18,4965,20220928,14.40,7800,-27.18,20230208,5060,12.25,20230727,7800,-27.18,20230208,4965,14.40,20220928,1.51,N,260660,500,76 억,,191158,N,N,0,N,00,N
20230731,121045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,30,2,0.54,84666290,15291,97.77,5500,5690,5420,7220,3900,5560,5537.00,1.25,0,-567,5666,5612,5516,5462,5366,5640,5490,77,1660,500,4000,10,1,15327021,857,10.67,0.94,12,0.10,524.00,5978.00,7800,20230208,-28.33,4965,20220928,12.59,7800,-28.33,20230208,5060,10.47,20230727,7800,-28.33,20230208,4965,12.59,20220928,1.51,N,260660,500,76 억,,191158,N,N,0,N,00,N
20230731,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,60,2,1.08,70703440,12812,81.92,5500,5620,5420,7220,3900,5560,5518.53,1.25,0,-306,5666,5612,5516,5462,5366,5640,5490,77,1660,500,4000,10,1,15327021,861,10.73,0.94,12,0.08,524.00,5978.00,7800,20230208,-27.95,4965,20220928,13.19,7800,-27.95,20230208,5060,11.07,20230727,7800,-27.95,20230208,4965,13.19,20220928,1.51,N,260660,500,76 억,,191158,N,N,0,N,00,N
20230731,101043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-20,5,-0.36,41574480,7590,48.53,5500,5600,5420,7220,3900,5560,5477.53,1.25,0,597,5666,5612,5516,5462,5366,5640,5490,77,1660,500,4000,10,1,15327021,849,10.57,0.93,12,0.05,524.00,5978.00,7800,20230208,-28.97,4965,20220928,11.58,7800,-28.97,20230208,5060,9.49,20230727,7800,-28.97,20230208,4965,11.58,20220928,1.51,N,260660,500,76 억,,191158,N,N,0,N,00,N
20230731,091031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-60,5,-1.08,10697500,1945,12.44,5500,5500,5500,7220,3900,5560,5500.00,1.25,0,-283,5666,5612,5516,5462,5366,5640,5490,77,1660,500,4000,10,1,15327021,843,10.50,0.92,12,0.01,524.00,5978.00,7800,20230208,-29.49,4965,20220928,10.78,7800,-29.49,20230208,5060,8.70,20230727,7800,-29.49,20230208,4965,10.78,20220928,1.51,N,260660,500,76 억,,191158,N,N,0,N,00,N
20230728,161034,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5560,80,2,1.46,85722170,15636,7.97,5540,5570,5420,7120,3840,5480,5482.36,1.24,0,469,6373,5926,5493,5046,4613,6150,5270,77,1640,500,3940,10,1,15327021,852,10.61,0.93,12,0.10,524.00,5978.00,7800,20230208,-28.72,4965,20220928,11.98,7800,-28.72,20230208,5060,9.88,20230727,7800,-28.72,20230208,4965,11.98,20220928,1.49,N,260660,500,76 억,,190690,N,N,0,N,00,N
20230728,151032,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5490,10,2,0.18,79329490,14482,7.39,5540,5570,5420,7120,3840,5480,5477.80,1.24,0,525,6373,5926,5493,5046,4613,6150,5270,77,1640,500,3940,10,1,15327021,841,10.48,0.92,12,0.09,524.00,5978.00,7800,20230208,-29.62,4965,20220928,10.57,7800,-29.62,20230208,5060,8.50,20230727,7800,-29.62,20230208,4965,10.57,20220928,1.49,N,260660,500,76 억,,190690,N,N,0,N,00,N
20230728,141029,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5460,-20,5,-0.36,65536140,11960,6.10,5540,5570,5420,7120,3840,5480,5479.61,1.24,0,617,6373,5926,5493,5046,4613,6150,5270,77,1640,500,3940,10,1,15327021,837,10.42,0.91,12,0.08,524.00,5978.00,7800,20230208,-30.00,4965,20220928,9.97,7800,-30.00,20230208,5060,7.91,20230727,7800,-30.00,20230208,4965,9.97,20220928,1.49,N,260660,500,76 억,,190690,N,N,0,N,00,N
20230728,131033,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5480,0,3,0.00,44092240,8033,4.10,5540,5560,5420,7120,3840,5480,5488.89,1.24,0,-146,6373,5926,5493,5046,4613,6150,5270,77,1640,500,3940,10,1,15327021,840,10.46,0.92,12,0.05,524.00,5978.00,7800,20230208,-29.74,4965,20220928,10.37,7800,-29.74,20230208,5060,8.30,20230727,7800,-29.74,20230208,4965,10.37,20220928,1.49,N,260660,500,76 억,,190690,N,N,0,N,00,N
20230728,121030,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5530,50,2,0.91,35829260,6526,3.33,5540,5560,5420,7120,3840,5480,5490.23,1.24,0,-248,6373,5926,5493,5046,4613,6150,5270,77,1640,500,3940,10,1,15327021,848,10.55,0.93,12,0.04,524.00,5978.00,7800,20230208,-29.10,4965,20220928,11.38,7800,-29.10,20230208,5060,9.29,20230727,7800,-29.10,20230208,4965,11.38,20220928,1.49,N,260660,500,76 억,,190690,N,N,0,N,00,N
20230728,111038,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5490,10,2,0.18,28919660,5274,2.69,5540,5540,5420,7120,3840,5480,5483.44,1.24,0,180,6373,5926,5493,5046,4613,6150,5270,77,1640,500,3940,10,1,15327021,841,10.48,0.92,12,0.03,524.00,5978.00,7800,20230208,-29.62,4965,20220928,10.57,7800,-29.62,20230208,5060,8.50,20230727,7800,-29.62,20230208,4965,10.57,20220928,1.49,N,260660,500,76 억,,190690,N,N,0,N,00,N
20230728,101027,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5490,10,2,0.18,17677750,3228,1.65,5540,5540,5420,7120,3840,5480,5476.38,1.24,0,-106,6373,5926,5493,5046,4613,6150,5270,77,1640,500,3940,10,1,15327021,841,10.48,0.92,12,0.02,524.00,5978.00,7800,20230208,-29.62,4965,20220928,10.57,7800,-29.62,20230208,5060,8.50,20230727,7800,-29.62,20230208,4965,10.57,20220928,1.49,N,260660,500,76 억,,190690,N,N,0,N,00,N
20230728,091037,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5540,60,2,1.09,11769920,2150,1.10,5540,5540,5450,7120,3840,5480,5474.38,1.24,0,-217,6373,5926,5493,5046,4613,6150,5270,77,1640,500,3940,10,1,15327021,849,10.57,0.93,12,0.01,524.00,5978.00,7800,20230208,-28.97,4965,20220928,11.58,7800,-28.97,20230208,5060,9.49,20230727,7800,-28.97,20230208,4965,11.58,20220928,1.49,N,260660,500,76 억,,190690,N,N,0,N,00,N
20230727,161028,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5480,280,2,5.38,1081284260,195307,277.74,5060,5940,5060,6760,3640,5200,5536.33,1.12,-6951,19293,5666,5432,5316,5082,4966,5375,5025,77,1560,500,3740,10,1,15327021,840,10.46,0.92,12,1.27,524.00,5978.00,7800,20230208,-29.74,4965,20220928,10.37,7800,-29.74,20230208,5060,8.30,20230727,7800,-29.74,20230208,4965,10.37,20220928,1.48,N,260660,500,76 억,,171887,N,N,0,N,00,N
20230727,151028,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5450,250,2,4.81,1065120780,192344,273.53,5060,5940,5060,6760,3640,5200,5537.58,1.12,-6951,17807,5666,5432,5316,5082,4966,5375,5025,77,1560,500,3740,10,1,15327021,835,10.40,0.91,12,1.25,524.00,5978.00,7800,20230208,-30.13,4965,20220928,9.77,7800,-30.13,20230208,5060,7.71,20230727,7800,-30.13,20230208,4965,9.77,20220928,1.48,N,260660,500,76 억,,171887,N,N,0,N,00,N
20230727,141023,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5510,310,2,5.96,1055933820,190666,271.14,5060,5940,5060,6760,3640,5200,5538.13,1.12,-6951,17053,5666,5432,5316,5082,4966,5375,5025,77,1560,500,3740,10,1,15327021,845,10.52,0.92,12,1.24,524.00,5978.00,7800,20230208,-29.36,4965,20220928,10.98,7800,-29.36,20230208,5060,8.89,20230727,7800,-29.36,20230208,4965,10.98,20220928,1.48,N,260660,500,76 억,,171887,N,N,0,N,00,N
20230727,131022,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5520,320,2,6.15,1014811490,183167,260.48,5060,5940,5060,6760,3640,5200,5540.36,1.12,-6951,15401,5666,5432,5316,5082,4966,5375,5025,77,1560,500,3740,10,1,15327021,846,10.53,0.92,12,1.20,524.00,5978.00,7800,20230208,-29.23,4965,20220928,11.18,7800,-29.23,20230208,5060,9.09,20230727,7800,-29.23,20230208,4965,11.18,20220928,1.48,N,260660,500,76 억,,171887,N,N,0,N,00,N
20230727,121025,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5480,280,2,5.38,984905900,177725,252.74,5060,5940,5060,6760,3640,5200,5541.74,1.12,-6951,13682,5666,5432,5316,5082,4966,5375,5025,77,1560,500,3740,10,1,15327021,840,10.46,0.92,12,1.16,524.00,5978.00,7800,20230208,-29.74,4965,20220928,10.37,7800,-29.74,20230208,5060,8.30,20230727,7800,-29.74,20230208,4965,10.37,20220928,1.48,N,260660,500,76 억,,171887,N,N,0,N,00,N
20230727,111028,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5440,240,2,4.62,962126750,173558,246.81,5060,5940,5060,6760,3640,5200,5543.55,1.12,-6951,11254,5666,5432,5316,5082,4966,5375,5025,77,1560,500,3740,10,1,15327021,834,10.38,0.91,12,1.13,524.00,5978.00,7800,20230208,-30.26,4965,20220928,9.57,7800,-30.26,20230208,5060,7.51,20230727,7800,-30.26,20230208,4965,9.57,20220928,1.48,N,260660,500,76 억,,171887,N,N,0,N,00,N
20230727,101025,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5490,290,2,5.58,222961480,42640,60.64,5060,5510,5060,6760,3640,5200,5228.93,1.12,-6951,11340,5666,5432,5316,5082,4966,5375,5025,77,1560,500,3740,10,1,15327021,841,10.48,0.92,12,0.28,524.00,5978.00,7800,20230208,-29.62,4965,20220928,10.57,7800,-29.62,20230208,5060,8.50,20230727,7800,-29.62,20230208,4965,10.57,20220928,1.48,N,260660,500,76 억,,171887,N,N,0,N,00,N
20230727,091023,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5300,100,2,1.92,135112230,26326,37.44,5060,5310,5060,6760,3640,5200,5132.27,1.12,-6951,6904,5666,5432,5316,5082,4966,5375,5025,77,1560,500,3740,10,1,15327021,812,10.11,0.89,12,0.17,524.00,5978.00,7800,20230208,-32.05,4965,20220928,6.75,7800,-32.05,20230208,5060,4.74,20230727,7800,-32.05,20230208,4965,6.75,20220928,1.48,N,260660,500,76 억,,171887,N,N,0,N,00,N
20230726,161022,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5200,-360,5,-6.47,366159130,68490,218.14,5550,5550,5200,7220,3900,5560,5347.88,1.17,0,-7206,5793,5676,5603,5486,5413,5640,5450,77,1660,500,4000,10,1,15327021,797,9.92,0.87,12,0.45,524.00,5978.00,7800,20230208,-33.33,4965,20220928,4.73,7800,-33.33,20230208,5200,0.00,20230726,7800,-33.33,20230208,4965,4.73,20220928,1.51,N,260660,500,76 억,,178838,N,N,0,N,00,N
20230726,151027,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,-260,5,-4.68,311656490,58011,184.77,5550,5550,5260,7220,3900,5560,5372.37,1.17,0,-7257,5793,5676,5603,5486,5413,5640,5450,77,1660,500,4000,10,1,15327021,812,10.11,0.89,12,0.38,524.00,5978.00,7800,20230208,-32.05,4965,20220928,6.75,7800,-32.05,20230208,5260,0.76,20230726,7800,-32.05,20230208,4965,6.75,20220928,1.51,N,260660,500,76 억,,178838,N,N,0,N,00,N
20230726,141020,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,-260,5,-4.68,244787540,45449,144.76,5550,5550,5270,7220,3900,5560,5385.98,1.17,0,-7361,5793,5676,5603,5486,5413,5640,5450,77,1660,500,4000,10,1,15327021,812,10.11,0.89,12,0.30,524.00,5978.00,7800,20230208,-32.05,4965,20220928,6.75,7800,-32.05,20230208,5270,0.57,20230726,7800,-32.05,20230208,4965,6.75,20220928,1.51,N,260660,500,76 억,,178838,N,N,0,N,00,N
20230726,131017,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5340,-220,5,-3.96,196080710,36283,115.56,5550,5550,5340,7220,3900,5560,5404.20,1.17,0,-8146,5793,5676,5603,5486,5413,5640,5450,77,1660,500,4000,10,1,15327021,818,10.19,0.89,12,0.24,524.00,5978.00,7800,20230208,-31.54,4965,20220928,7.55,7800,-31.54,20230208,5340,0.00,20230726,7800,-31.54,20230208,4965,7.55,20220928,1.51,N,260660,500,76 억,,178838,N,N,0,N,00,N
20230726,121019,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5380,-180,5,-3.24,176048210,32538,103.63,5550,5550,5360,7220,3900,5560,5410.54,1.17,0,-6737,5793,5676,5603,5486,5413,5640,5450,77,1660,500,4000,10,1,15327021,825,10.27,0.90,12,0.21,524.00,5978.00,7800,20230208,-31.03,4965,20220928,8.36,7800,-31.03,20230208,5360,0.37,20230726,7800,-31.03,20230208,4965,8.36,20220928,1.51,N,260660,500,76 억,,178838,N,N,0,N,00,N
20230726,111014,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5370,-190,5,-3.42,150674870,27825,88.62,5550,5550,5360,7220,3900,5560,5415.09,1.17,0,-6361,5793,5676,5603,5486,5413,5640,5450,77,1660,500,4000,10,1,15327021,823,10.25,0.90,12,0.18,524.00,5978.00,7800,20230208,-31.15,4965,20220928,8.16,7800,-31.15,20230208,5360,0.19,20230726,7800,-31.15,20230208,4965,8.16,20220928,1.51,N,260660,500,76 억,,178838,N,N,0,N,00,N
20230726,101022,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5400,-160,5,-2.88,91954410,16911,53.86,5550,5550,5380,7220,3900,5560,5437.55,1.17,0,-3166,5793,5676,5603,5486,5413,5640,5450,77,1660,500,4000,10,1,15327021,828,10.31,0.90,12,0.11,524.00,5978.00,7800,20230208,-30.77,4965,20220928,8.76,7800,-30.77,20230208,5380,0.37,20230726,7800,-30.77,20230208,4965,8.76,20220928,1.51,N,260660,500,76 억,,178838,N,N,0,N,00,N
20230726,091017,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5490,-70,5,-1.26,17677640,3211,10.23,5550,5550,5470,7220,3900,5560,5505.34,1.17,0,-2360,5793,5676,5603,5486,5413,5640,5450,77,1660,500,4000,10,1,15327021,841,10.48,0.92,12,0.02,524.00,5978.00,7800,20230208,-29.62,4965,20220928,10.57,7800,-29.62,20230208,5470,0.37,20230726,7800,-29.62,20230208,4965,10.57,20220928,1.51,N,260660,500,76 억,,178838,N,N,0,N,00,N
20230725,161014,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5560,-190,5,-3.30,175112460,31347,85.54,5720,5720,5530,7470,4030,5750,5586.26,1.27,0,-15613,5983,5866,5733,5616,5483,5800,5550,77,1720,500,4140,10,1,15327021,852,10.61,0.93,12,0.20,524.00,5978.00,7800,20230208,-28.72,4965,20220928,11.98,7800,-28.72,20230208,5530,0.54,20230725,7800,-28.72,20230208,4965,11.98,20220928,1.50,N,260660,500,76 억,,194447,N,N,0,N,00,N
20230725,151002,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5560,-190,5,-3.30,171502050,30697,83.77,5720,5720,5530,7470,4030,5750,5586.93,1.27,0,-15371,5983,5866,5733,5616,5483,5800,5550,77,1720,500,4140,10,1,15327021,852,10.61,0.93,12,0.20,524.00,5978.00,7800,20230208,-28.72,4965,20220928,11.98,7800,-28.72,20230208,5530,0.54,20230725,7800,-28.72,20230208,4965,11.98,20220928,1.50,N,260660,500,76 억,,194447,N,N,0,N,00,N
20230725,141000,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,-170,5,-2.96,130042470,23218,63.36,5720,5720,5550,7470,4030,5750,5600.93,1.27,0,-14760,5983,5866,5733,5616,5483,5800,5550,77,1720,500,4140,10,1,15327021,855,10.65,0.93,12,0.15,524.00,5978.00,7800,20230208,-28.46,4965,20220928,12.39,7800,-28.46,20230208,5550,0.54,20230725,7800,-28.46,20230208,4965,12.39,20220928,1.50,N,260660,500,76 억,,194447,N,N,0,N,00,N
20230725,131011,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,-200,5,-3.48,111153480,19823,54.09,5720,5720,5550,7470,4030,5750,5607.30,1.27,0,-12330,5983,5866,5733,5616,5483,5800,5550,77,1720,500,4140,10,1,15327021,851,10.59,0.93,12,0.13,524.00,5978.00,7800,20230208,-28.85,4965,20220928,11.78,7800,-28.85,20230208,5550,0.00,20230725,7800,-28.85,20230208,4965,11.78,20220928,1.50,N,260660,500,76 억,,194447,N,N,0,N,00,N
20230725,121011,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-150,5,-2.61,90925390,16198,44.20,5720,5720,5580,7470,4030,5750,5613.37,1.27,0,-10942,5983,5866,5733,5616,5483,5800,5550,77,1720,500,4140,10,1,15327021,858,10.69,0.94,12,0.11,524.00,5978.00,7800,20230208,-28.21,4965,20220928,12.79,7800,-28.21,20230208,5580,0.36,20230725,7800,-28.21,20230208,4965,12.79,20220928,1.50,N,260660,500,76 억,,194447,N,N,0,N,00,N
20230725,111009,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,-140,5,-2.43,75191120,13391,36.54,5720,5720,5580,7470,4030,5750,5615.05,1.27,0,-9714,5983,5866,5733,5616,5483,5800,5550,77,1720,500,4140,10,1,15327021,860,10.71,0.94,12,0.09,524.00,5978.00,7800,20230208,-28.08,4965,20220928,12.99,7800,-28.08,20230208,5580,0.54,20230725,7800,-28.08,20230208,4965,12.99,20220928,1.50,N,260660,500,76 억,,194447,N,N,0,N,00,N
20230725,101009,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,-120,5,-2.09,53224480,9466,25.83,5720,5720,5590,7470,4030,5750,5622.70,1.27,0,-7697,5983,5866,5733,5616,5483,5800,5550,77,1720,500,4140,10,1,15327021,863,10.74,0.94,12,0.06,524.00,5978.00,7800,20230208,-27.82,4965,20220928,13.39,7800,-27.82,20230208,5590,0.72,20230725,7800,-27.82,20230208,4965,13.39,20220928,1.50,N,260660,500,76 억,,194447,N,N,0,N,00,N
20230725,091008,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5640,-110,5,-1.91,14877340,2638,7.20,5720,5720,5620,7470,4030,5750,5639.63,1.27,0,-2100,5983,5866,5733,5616,5483,5800,5550,77,1720,500,4140,10,1,15327021,864,10.76,0.94,12,0.02,524.00,5978.00,7800,20230208,-27.69,4965,20220928,13.60,7800,-27.69,20230208,5600,0.71,20230724,7800,-27.69,20230208,4965,13.60,20220928,1.50,N,260660,500,76 억,,194447,N,N,0,N,00,N
20230724,161009,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5750,-100,5,-1.71,207829940,36645,111.94,5830,5850,5600,7600,4100,5850,5671.44,1.32,0,-7336,6070,5960,5830,5720,5590,6015,5775,77,1750,500,4210,10,1,15327021,881,10.97,0.96,12,0.24,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5600,2.68,20230724,7800,-26.28,20230208,4965,15.81,20220928,1.50,N,260660,500,76 억,,201783,N,N,0,N,00,N
20230724,151005,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,-130,5,-2.22,204062870,35987,109.93,5830,5850,5600,7600,4100,5850,5670.46,1.32,0,-7063,6070,5960,5830,5720,5590,6015,5775,77,1750,500,4210,10,1,15327021,877,10.92,0.96,12,0.23,524.00,5978.00,7800,20230208,-26.67,4965,20220928,15.21,7800,-26.67,20230208,5600,2.14,20230724,7800,-26.67,20230208,4965,15.21,20220928,1.50,N,260660,500,76 억,,201783,N,N,0,N,00,N
20230724,141003,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5630,-220,5,-3.76,193645430,34152,104.32,5830,5850,5600,7600,4100,5850,5670.11,1.32,0,-5865,6070,5960,5830,5720,5590,6015,5775,77,1750,500,4210,10,1,15327021,863,10.74,0.94,12,0.22,524.00,5978.00,7800,20230208,-27.82,4965,20220928,13.39,7800,-27.82,20230208,5600,0.54,20230724,7800,-27.82,20230208,4965,13.39,20220928,1.50,N,260660,500,76 억,,201783,N,N,0,N,00,N
20230724,131004,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5640,-210,5,-3.59,172473360,30389,92.83,5830,5850,5630,7600,4100,5850,5675.52,1.32,0,-2995,6070,5960,5830,5720,5590,6015,5775,77,1750,500,4210,10,1,15327021,864,10.76,0.94,12,0.20,524.00,5978.00,7800,20230208,-27.69,4965,20220928,13.60,7800,-27.69,20230208,5630,0.18,20230724,7800,-27.69,20230208,4965,13.60,20220928,1.50,N,260660,500,76 억,,201783,N,N,0,N,00,N
20230724,121004,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5660,-190,5,-3.25,136135790,23949,73.16,5830,5850,5630,7600,4100,5850,5684.40,1.32,0,-1723,6070,5960,5830,5720,5590,6015,5775,77,1750,500,4210,10,1,15327021,868,10.80,0.95,12,0.16,524.00,5978.00,7800,20230208,-27.44,4965,20220928,14.00,7800,-27.44,20230208,5630,0.53,20230724,7800,-27.44,20230208,4965,14.00,20220928,1.50,N,260660,500,76 억,,201783,N,N,0,N,00,N
20230724,111009,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5640,-210,5,-3.59,113701800,19976,61.02,5830,5850,5640,7600,4100,5850,5691.92,1.32,0,-705,6070,5960,5830,5720,5590,6015,5775,77,1750,500,4210,10,1,15327021,864,10.76,0.94,12,0.13,524.00,5978.00,7800,20230208,-27.69,4965,20220928,13.60,7800,-27.69,20230208,5640,0.00,20230724,7800,-27.69,20230208,4965,13.60,20220928,1.50,N,260660,500,76 억,,201783,N,N,0,N,00,N
20230724,101000,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5690,-160,5,-2.74,89949390,15780,48.20,5830,5850,5650,7600,4100,5850,5700.21,1.32,0,-21,6070,5960,5830,5720,5590,6015,5775,77,1750,500,4210,10,1,15327021,872,10.86,0.95,12,0.10,524.00,5978.00,7800,20230208,-27.05,4965,20220928,14.60,7800,-27.05,20230208,5640,0.89,20230719,7800,-27.05,20230208,4965,14.60,20220928,1.50,N,260660,500,76 억,,201783,N,N,0,N,00,N
20230724,091005,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5770,-80,5,-1.37,18223670,3167,9.67,5830,5850,5700,7600,4100,5850,5754.24,1.32,0,1176,6070,5960,5830,5720,5590,6015,5775,77,1750,500,4210,10,1,15327021,884,11.01,0.97,12,0.02,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5640,2.30,20230719,7800,-26.03,20230208,4965,16.21,20220928,1.50,N,260660,500,76 억,,201783,N,N,0,N,00,N
20230721,160955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,110,2,1.92,191224910,32737,236.50,5750,5940,5700,7460,4020,5740,5841.25,1.29,0,3979,5940,5840,5780,5680,5620,5820,5660,77,1720,500,4130,10,1,15327021,897,11.16,0.98,12,0.21,524.00,5978.00,7800,20230208,-25.00,4965,20220928,17.82,7800,-25.00,20230208,5640,3.72,20230719,7800,-25.00,20230208,4965,17.82,20220928,1.50,N,260660,500,76 억,,197804,N,N,0,N,00,N
20230721,150957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,90,2,1.57,171132660,29310,211.75,5750,5940,5700,7460,4020,5740,5838.71,1.29,0,5980,5940,5840,5780,5680,5620,5820,5660,77,1720,500,4130,10,1,15327021,894,11.13,0.98,12,0.19,524.00,5978.00,7800,20230208,-25.26,4965,20220928,17.42,7800,-25.26,20230208,5640,3.37,20230719,7800,-25.26,20230208,4965,17.42,20220928,1.50,N,260660,500,76 억,,197804,N,N,0,N,00,N
20230721,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,80,2,1.39,143213240,24485,176.89,5750,5940,5700,7460,4020,5740,5849.02,1.29,0,5973,5940,5840,5780,5680,5620,5820,5660,77,1720,500,4130,10,1,15327021,892,11.11,0.97,12,0.16,524.00,5978.00,7800,20230208,-25.38,4965,20220928,17.22,7800,-25.38,20230208,5640,3.19,20230719,7800,-25.38,20230208,4965,17.22,20220928,1.50,N,260660,500,76 억,,197804,N,N,0,N,00,N
20230721,130956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,80,2,1.39,135302530,23125,167.06,5750,5940,5700,7460,4020,5740,5850.92,1.29,0,5453,5940,5840,5780,5680,5620,5820,5660,77,1720,500,4130,10,1,15327021,892,11.11,0.97,12,0.15,524.00,5978.00,7800,20230208,-25.38,4965,20220928,17.22,7800,-25.38,20230208,5640,3.19,20230719,7800,-25.38,20230208,4965,17.22,20220928,1.50,N,260660,500,76 억,,197804,N,N,0,N,00,N
20230721,121009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,100,2,1.74,116574910,19917,143.89,5750,5940,5700,7460,4020,5740,5853.04,1.29,0,5507,5940,5840,5780,5680,5620,5820,5660,77,1720,500,4130,10,1,15327021,895,11.15,0.98,12,0.13,524.00,5978.00,7800,20230208,-25.13,4965,20220928,17.62,7800,-25.13,20230208,5640,3.55,20230719,7800,-25.13,20230208,4965,17.62,20220928,1.50,N,260660,500,76 억,,197804,N,N,0,N,00,N
20230721,111005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,160,2,2.79,91935530,15703,113.44,5750,5940,5700,7460,4020,5740,5854.65,1.29,0,5075,5940,5840,5780,5680,5620,5820,5660,77,1720,500,4130,10,1,15327021,904,11.26,0.99,12,0.10,524.00,5978.00,7800,20230208,-24.36,4965,20220928,18.83,7800,-24.36,20230208,5640,4.61,20230719,7800,-24.36,20230208,4965,18.83,20220928,1.50,N,260660,500,76 억,,197804,N,N,0,N,00,N
20230721,101004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,30,2,0.52,15963270,2775,20.05,5750,5780,5700,7460,4020,5740,5752.53,1.29,0,1357,5940,5840,5780,5680,5620,5820,5660,77,1720,500,4130,10,1,15327021,884,11.01,0.97,12,0.02,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5640,2.30,20230719,7800,-26.03,20230208,4965,16.21,20220928,1.50,N,260660,500,76 억,,197804,N,N,0,N,00,N
20230721,091001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,0,3,0.00,1355390,236,1.70,5750,5750,5730,7460,4020,5740,5743.18,1.29,0,153,5940,5840,5780,5680,5620,5820,5660,77,1720,500,4130,10,1,15327021,880,10.95,0.96,12,0.00,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5640,1.77,20230719,7800,-26.41,20230208,4965,15.61,20220928,1.50,N,260660,500,76 억,,197804,N,N,0,N,00,N
20230720,160952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,0,3,0.00,78452640,13585,62.03,5740,5880,5720,7460,4020,5740,5774.97,1.30,0,-1748,5846,5792,5716,5662,5586,5755,5625,77,1720,500,4130,10,1,15327021,880,10.95,0.96,12,0.09,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5640,1.77,20230719,7800,-26.41,20230208,4965,15.61,20220928,1.54,N,260660,500,76 억,,199553,N,N,0,N,00,N
20230720,150952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,30,2,0.52,76293120,13209,60.31,5740,5880,5720,7460,4020,5740,5775.84,1.30,0,-1615,5846,5792,5716,5662,5586,5755,5625,77,1720,500,4130,10,1,15327021,884,11.01,0.97,12,0.09,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5640,2.30,20230719,7800,-26.03,20230208,4965,16.21,20220928,1.54,N,260660,500,76 억,,199553,N,N,0,N,00,N
20230720,140951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-10,5,-0.17,72100220,12480,56.98,5740,5880,5720,7460,4020,5740,5777.26,1.30,0,-1373,5846,5792,5716,5662,5586,5755,5625,77,1720,500,4130,10,1,15327021,878,10.94,0.96,12,0.08,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5640,1.60,20230719,7800,-26.54,20230208,4965,15.41,20220928,1.54,N,260660,500,76 억,,199553,N,N,0,N,00,N
20230720,130952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,10,2,0.17,62591670,10824,49.42,5740,5880,5720,7460,4020,5740,5782.67,1.30,0,-1908,5846,5792,5716,5662,5586,5755,5625,77,1720,500,4130,10,1,15327021,881,10.97,0.96,12,0.07,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5640,1.95,20230719,7800,-26.28,20230208,4965,15.81,20220928,1.54,N,260660,500,76 억,,199553,N,N,0,N,00,N
20230720,121000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,20,2,0.35,60551100,10469,47.80,5740,5880,5720,7460,4020,5740,5783.85,1.30,0,-1663,5846,5792,5716,5662,5586,5755,5625,77,1720,500,4130,10,1,15327021,883,10.99,0.96,12,0.07,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5640,2.13,20230719,7800,-26.15,20230208,4965,16.01,20220928,1.54,N,260660,500,76 억,,199553,N,N,0,N,00,N
20230720,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,20,2,0.35,56301730,9730,44.43,5740,5880,5720,7460,4020,5740,5786.41,1.30,0,-1416,5846,5792,5716,5662,5586,5755,5625,77,1720,500,4130,10,1,15327021,883,10.99,0.96,12,0.06,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5640,2.13,20230719,7800,-26.15,20230208,4965,16.01,20220928,1.54,N,260660,500,76 억,,199553,N,N,0,N,00,N
20230720,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,30,2,0.52,49085710,8474,38.69,5740,5880,5720,7460,4020,5740,5792.51,1.30,0,-1964,5846,5792,5716,5662,5586,5755,5625,77,1720,500,4130,10,1,15327021,884,11.01,0.97,12,0.06,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5640,2.30,20230719,7800,-26.03,20230208,4965,16.21,20220928,1.54,N,260660,500,76 억,,199553,N,N,0,N,00,N
20230720,090947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,0,3,0.00,527790,92,0.42,5740,5740,5730,7460,4020,5740,5736.85,1.30,0,-9,5846,5792,5716,5662,5586,5755,5625,77,1720,500,4130,10,1,15327021,880,10.95,0.96,12,0.00,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5640,1.77,20230719,7800,-26.41,20230208,4965,15.61,20220928,1.54,N,260660,500,76 억,,199553,N,N,0,N,00,N
20230719,161005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,30,2,0.53,124299770,21901,75.63,5770,5770,5640,7420,4000,5710,5675.50,1.31,0,-1460,5990,5850,5770,5630,5550,5810,5590,77,1710,500,4110,10,1,15327021,880,10.95,0.96,12,0.14,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5640,1.77,20230719,7800,-26.41,20230208,4965,15.61,20220928,1.52,N,260660,500,76 억,,201008,N,N,0,N,00,N
20230719,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,10,2,0.18,123487310,21759,75.14,5770,5770,5640,7420,4000,5710,5675.23,1.31,0,-1358,5990,5850,5770,5630,5550,5810,5590,77,1710,500,4110,10,1,15327021,877,10.92,0.96,12,0.14,524.00,5978.00,7800,20230208,-26.67,4965,20220928,15.21,7800,-26.67,20230208,5640,1.42,20230719,7800,-26.67,20230208,4965,15.21,20220928,1.52,N,260660,500,76 억,,201008,N,N,0,N,00,N
20230719,141008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-10,5,-0.18,107695820,18980,65.54,5770,5770,5640,7420,4000,5710,5674.17,1.31,0,-1355,5990,5850,5770,5630,5550,5810,5590,77,1710,500,4110,10,1,15327021,874,10.88,0.95,12,0.12,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5640,1.06,20230719,7800,-26.92,20230208,4965,14.80,20220928,1.52,N,260660,500,76 억,,201008,N,N,0,N,00,N
20230719,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,0,3,0.00,96150080,16958,58.56,5770,5770,5640,7420,4000,5710,5669.90,1.31,0,-1284,5990,5850,5770,5630,5550,5810,5590,77,1710,500,4110,10,1,15327021,875,10.90,0.96,12,0.11,524.00,5978.00,7800,20230208,-26.79,4965,20220928,15.01,7800,-26.79,20230208,5640,1.24,20230719,7800,-26.79,20230208,4965,15.01,20220928,1.52,N,260660,500,76 억,,201008,N,N,0,N,00,N
20230719,121010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5690,-20,5,-0.35,93738410,16534,57.10,5770,5770,5640,7420,4000,5710,5669.43,1.31,0,-987,5990,5850,5770,5630,5550,5810,5590,77,1710,500,4110,10,1,15327021,872,10.86,0.95,12,0.11,524.00,5978.00,7800,20230208,-27.05,4965,20220928,14.60,7800,-27.05,20230208,5640,0.89,20230719,7800,-27.05,20230208,4965,14.60,20220928,1.52,N,260660,500,76 억,,201008,N,N,0,N,00,N
20230719,111007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,-50,5,-0.88,78653650,13877,47.92,5770,5770,5640,7420,4000,5710,5667.91,1.31,0,-1658,5990,5850,5770,5630,5550,5810,5590,77,1710,500,4110,10,1,15327021,868,10.80,0.95,12,0.09,524.00,5978.00,7800,20230208,-27.44,4965,20220928,14.00,7800,-27.44,20230208,5640,0.35,20230719,7800,-27.44,20230208,4965,14.00,20220928,1.52,N,260660,500,76 억,,201008,N,N,0,N,00,N
20230719,100959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,-30,5,-0.53,61147190,10801,37.30,5770,5770,5640,7420,4000,5710,5661.25,1.31,0,-1773,5990,5850,5770,5630,5550,5810,5590,77,1710,500,4110,10,1,15327021,871,10.84,0.95,12,0.07,524.00,5978.00,7800,20230208,-27.18,4965,20220928,14.40,7800,-27.18,20230208,5640,0.71,20230719,7800,-27.18,20230208,4965,14.40,20220928,1.52,N,260660,500,76 억,,201008,N,N,0,N,00,N
20230719,090959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-10,5,-0.18,8407270,1472,5.08,5770,5770,5680,7420,4000,5710,5711.46,1.31,0,-679,5990,5850,5770,5630,5550,5810,5590,77,1710,500,4110,10,1,15327021,874,10.88,0.95,12,0.01,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5670,0.53,20230707,7800,-26.92,20230208,4965,14.80,20220928,1.52,N,260660,500,76 억,,201008,N,N,0,N,00,N
20230718,160957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,-190,5,-3.22,166412220,28958,172.13,5900,5910,5690,7670,4130,5900,5746.69,1.36,0,-7348,6073,5986,5873,5786,5673,5930,5730,77,1770,500,4240,10,1,15327021,875,10.90,0.96,12,0.19,524.00,5978.00,7800,20230208,-26.79,4965,20220928,15.01,7800,-26.79,20230208,5670,0.71,20230707,7800,-26.79,20230208,4965,15.01,20220928,1.52,N,260660,500,76 억,,208352,N,N,0,N,00,N
20230718,150956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-200,5,-3.39,161011640,28011,166.50,5900,5910,5690,7670,4130,5900,5748.16,1.36,0,-6986,6073,5986,5873,5786,5673,5930,5730,77,1770,500,4240,10,1,15327021,874,10.88,0.95,12,0.18,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5670,0.53,20230707,7800,-26.92,20230208,4965,14.80,20220928,1.52,N,260660,500,76 억,,208352,N,N,0,N,00,N
20230718,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,-150,5,-2.54,85752920,14828,88.14,5900,5910,5750,7670,4130,5900,5783.18,1.36,0,-6237,6073,5986,5873,5786,5673,5930,5730,77,1770,500,4240,10,1,15327021,881,10.97,0.96,12,0.10,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5670,1.41,20230707,7800,-26.28,20230208,4965,15.81,20220928,1.52,N,260660,500,76 억,,208352,N,N,0,N,00,N
20230718,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,-110,5,-1.86,59293030,10232,60.82,5900,5910,5760,7670,4130,5900,5794.86,1.36,0,-5013,6073,5986,5873,5786,5673,5930,5730,77,1770,500,4240,10,1,15327021,887,11.05,0.97,12,0.07,524.00,5978.00,7800,20230208,-25.77,4965,20220928,16.62,7800,-25.77,20230208,5670,2.12,20230707,7800,-25.77,20230208,4965,16.62,20220928,1.52,N,260660,500,76 억,,208352,N,N,0,N,00,N
20230718,121003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-100,5,-1.69,51762370,8926,53.06,5900,5910,5760,7670,4130,5900,5799.06,1.36,0,-4377,6073,5986,5873,5786,5673,5930,5730,77,1770,500,4240,10,1,15327021,889,11.07,0.97,12,0.06,524.00,5978.00,7800,20230208,-25.64,4965,20220928,16.82,7800,-25.64,20230208,5670,2.29,20230707,7800,-25.64,20230208,4965,16.82,20220928,1.52,N,260660,500,76 억,,208352,N,N,0,N,00,N
20230718,111000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-80,5,-1.36,15589350,2674,15.89,5900,5910,5800,7670,4130,5900,5829.97,1.36,0,-2079,6073,5986,5873,5786,5673,5930,5730,77,1770,500,4240,10,1,15327021,892,11.11,0.97,12,0.02,524.00,5978.00,7800,20230208,-25.38,4965,20220928,17.22,7800,-25.38,20230208,5670,2.65,20230707,7800,-25.38,20230208,4965,17.22,20220928,1.52,N,260660,500,76 억,,208352,N,N,0,N,00,N
20230718,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-50,5,-0.85,11482360,1968,11.70,5900,5910,5800,7670,4130,5900,5834.53,1.36,0,-1721,6073,5986,5873,5786,5673,5930,5730,77,1770,500,4240,10,1,15327021,897,11.16,0.98,12,0.01,524.00,5978.00,7800,20230208,-25.00,4965,20220928,17.82,7800,-25.00,20230208,5670,3.17,20230707,7800,-25.00,20230208,4965,17.82,20220928,1.52,N,260660,500,76 억,,208352,N,N,0,N,00,N
20230718,090951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,10,2,0.17,218440,37,0.22,5900,5910,5900,7670,4130,5900,5903.78,1.36,0,-34,6073,5986,5873,5786,5673,5930,5730,77,1770,500,4240,10,1,15327021,906,11.28,0.99,12,0.00,524.00,5978.00,7800,20230208,-24.23,4965,20220928,19.03,7800,-24.23,20230208,5670,4.23,20230707,7800,-24.23,20230208,4965,19.03,20220928,1.52,N,260660,500,76 억,,208352,N,N,0,N,00,N
20230717,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,0,3,0.00,98237700,16823,115.09,5960,5960,5760,7670,4130,5900,5839.49,1.37,0,-1311,6060,5980,5870,5790,5680,5925,5735,77,1770,500,4240,10,1,15327021,904,11.26,0.99,12,0.11,524.00,5978.00,7800,20230208,-24.36,4965,20220928,18.83,7800,-24.36,20230208,5670,4.06,20230707,7800,-24.36,20230208,4965,18.83,20220928,1.52,N,260660,500,76 억,,209659,N,N,0,N,00,N
20230717,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,-120,5,-2.03,87125330,14923,102.09,5960,5960,5760,7670,4130,5900,5838.33,1.37,0,-1098,6060,5980,5870,5790,5680,5925,5735,77,1770,500,4240,10,1,15327021,886,11.03,0.97,12,0.10,524.00,5978.00,7800,20230208,-25.90,4965,20220928,16.41,7800,-25.90,20230208,5670,1.94,20230707,7800,-25.90,20230208,4965,16.41,20220928,1.52,N,260660,500,76 억,,209659,N,N,0,N,00,N
20230717,140952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-60,5,-1.02,54961450,9388,64.23,5960,5960,5810,7670,4130,5900,5854.44,1.37,0,-1429,6060,5980,5870,5790,5680,5925,5735,77,1770,500,4240,10,1,15327021,895,11.15,0.98,12,0.06,524.00,5978.00,7800,20230208,-25.13,4965,20220928,17.62,7800,-25.13,20230208,5670,3.00,20230707,7800,-25.13,20230208,4965,17.62,20220928,1.52,N,260660,500,76 억,,209659,N,N,0,N,00,N
20230717,130942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-50,5,-0.85,50593260,8639,59.10,5960,5960,5810,7670,4130,5900,5856.38,1.37,0,-1200,6060,5980,5870,5790,5680,5925,5735,77,1770,500,4240,10,1,15327021,897,11.16,0.98,12,0.06,524.00,5978.00,7800,20230208,-25.00,4965,20220928,17.82,7800,-25.00,20230208,5670,3.17,20230707,7800,-25.00,20230208,4965,17.82,20220928,1.52,N,260660,500,76 억,,209659,N,N,0,N,00,N
20230717,120953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-30,5,-0.51,33917880,5777,39.52,5960,5960,5830,7670,4130,5900,5871.19,1.37,0,-1378,6060,5980,5870,5790,5680,5925,5735,77,1770,500,4240,10,1,15327021,900,11.20,0.98,12,0.04,524.00,5978.00,7800,20230208,-24.74,4965,20220928,18.23,7800,-24.74,20230208,5670,3.53,20230707,7800,-24.74,20230208,4965,18.23,20220928,1.52,N,260660,500,76 억,,209659,N,N,0,N,00,N
20230717,110944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-20,5,-0.34,32489380,5533,37.85,5960,5960,5830,7670,4130,5900,5871.93,1.37,0,-1177,6060,5980,5870,5790,5680,5925,5735,77,1770,500,4240,10,1,15327021,901,11.22,0.98,12,0.04,524.00,5978.00,7800,20230208,-24.62,4965,20220928,18.43,7800,-24.62,20230208,5670,3.70,20230707,7800,-24.62,20230208,4965,18.43,20220928,1.52,N,260660,500,76 억,,209659,N,N,0,N,00,N
20230717,100944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-70,5,-1.19,12164010,2073,14.18,5960,5960,5830,7670,4130,5900,5867.83,1.37,0,-529,6060,5980,5870,5790,5680,5925,5735,77,1770,500,4240,10,1,15327021,894,11.13,0.98,12,0.01,524.00,5978.00,7800,20230208,-25.26,4965,20220928,17.42,7800,-25.26,20230208,5670,2.82,20230707,7800,-25.26,20230208,4965,17.42,20220928,1.52,N,260660,500,76 억,,209659,N,N,0,N,00,N
20230717,090944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-50,5,-0.85,4939120,838,5.73,5960,5960,5850,7670,4130,5900,5893.94,1.37,0,-345,6060,5980,5870,5790,5680,5925,5735,77,1770,500,4240,10,1,15327021,897,11.16,0.98,12,0.01,524.00,5978.00,7800,20230208,-25.00,4965,20220928,17.82,7800,-25.00,20230208,5670,3.17,20230707,7800,-25.00,20230208,4965,17.82,20220928,1.52,N,260660,500,76 억,,209659,N,N,0,N,00,N
20230714,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,30,2,0.51,85497940,14615,87.17,5950,5950,5760,7630,4110,5870,5850.01,1.39,0,-2723,6010,5940,5900,5830,5790,5975,5865,77,1760,500,4220,10,1,15327021,904,11.26,0.99,12,0.10,524.00,5978.00,7800,20230208,-24.36,4965,20220928,18.83,7800,-24.36,20230208,5670,4.06,20230707,7800,-24.36,20230208,4965,18.83,20220928,1.51,N,260660,500,76 억,,212382,N,N,0,N,00,N
20230714,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-30,5,-0.51,64377250,11035,65.81,5950,5950,5760,7630,4110,5870,5833.91,1.39,0,-2279,6010,5940,5900,5830,5790,5975,5865,77,1760,500,4220,10,1,15327021,895,11.15,0.98,12,0.07,524.00,5978.00,7800,20230208,-25.13,4965,20220928,17.62,7800,-25.13,20230208,5670,3.00,20230707,7800,-25.13,20230208,4965,17.62,20220928,1.51,N,260660,500,76 억,,212382,N,N,0,N,00,N
20230714,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-10,5,-0.17,61904630,10612,63.29,5950,5950,5760,7630,4110,5870,5833.46,1.39,0,-1930,6010,5940,5900,5830,5790,5975,5865,77,1760,500,4220,10,1,15327021,898,11.18,0.98,12,0.07,524.00,5978.00,7800,20230208,-24.87,4965,20220928,18.03,7800,-24.87,20230208,5670,3.35,20230707,7800,-24.87,20230208,4965,18.03,20220928,1.51,N,260660,500,76 억,,212382,N,N,0,N,00,N
20230714,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-10,5,-0.17,52836220,9060,54.03,5950,5950,5760,7630,4110,5870,5831.81,1.39,0,-1451,6010,5940,5900,5830,5790,5975,5865,77,1760,500,4220,10,1,15327021,898,11.18,0.98,12,0.06,524.00,5978.00,7800,20230208,-24.87,4965,20220928,18.03,7800,-24.87,20230208,5670,3.35,20230707,7800,-24.87,20230208,4965,18.03,20220928,1.51,N,260660,500,76 억,,212382,N,N,0,N,00,N
20230714,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,0,3,0.00,38432290,6597,39.35,5950,5950,5760,7630,4110,5870,5825.72,1.39,0,-750,6010,5940,5900,5830,5790,5975,5865,77,1760,500,4220,10,1,15327021,900,11.20,0.98,12,0.04,524.00,5978.00,7800,20230208,-24.74,4965,20220928,18.23,7800,-24.74,20230208,5670,3.53,20230707,7800,-24.74,20230208,4965,18.23,20220928,1.51,N,260660,500,76 억,,212382,N,N,0,N,00,N
20230714,110950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-50,5,-0.85,33357410,5727,34.16,5950,5950,5760,7630,4110,5870,5824.59,1.39,0,-595,6010,5940,5900,5830,5790,5975,5865,77,1760,500,4220,10,1,15327021,892,11.11,0.97,12,0.04,524.00,5978.00,7800,20230208,-25.38,4965,20220928,17.22,7800,-25.38,20230208,5670,2.65,20230707,7800,-25.38,20230208,4965,17.22,20220928,1.51,N,260660,500,76 억,,212382,N,N,0,N,00,N
20230714,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-40,5,-0.68,22444480,3854,22.99,5950,5950,5760,7630,4110,5870,5823.68,1.39,0,-325,6010,5940,5900,5830,5790,5975,5865,77,1760,500,4220,10,1,15327021,894,11.13,0.98,12,0.03,524.00,5978.00,7800,20230208,-25.26,4965,20220928,17.42,7800,-25.26,20230208,5670,2.82,20230707,7800,-25.26,20230208,4965,17.42,20220928,1.51,N,260660,500,76 억,,212382,N,N,0,N,00,N
20230714,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,0,3,0.00,7232220,1240,7.40,5950,5950,5760,7630,4110,5870,5832.44,1.39,0,48,6010,5940,5900,5830,5790,5975,5865,77,1760,500,4220,10,1,15327021,900,11.20,0.98,12,0.01,524.00,5978.00,7800,20230208,-24.74,4965,20220928,18.23,7800,-24.74,20230208,5670,3.53,20230707,7800,-24.74,20230208,4965,18.23,20220928,1.51,N,260660,500,76 억,,212382,N,N,0,N,00,N
20230713,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,20,2,0.34,99132780,16762,113.58,5860,5970,5860,7600,4100,5850,5914.14,1.39,0,-1322,5956,5902,5846,5792,5736,5930,5820,77,1750,500,4210,10,1,15327021,900,11.20,0.98,12,0.11,524.00,5978.00,7800,20230208,-24.74,4965,20220928,18.23,7800,-24.74,20230208,5670,3.53,20230707,7800,-24.74,20230208,4965,18.23,20220928,1.50,N,260660,500,76 억,,213704,N,N,0,N,00,N
20230713,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,30,2,0.51,93119810,15740,106.65,5860,5970,5860,7600,4100,5850,5916.13,1.39,0,-1246,5956,5902,5846,5792,5736,5930,5820,77,1750,500,4210,10,1,15327021,901,11.22,0.98,12,0.10,524.00,5978.00,7800,20230208,-24.62,4965,20220928,18.43,7800,-24.62,20230208,5670,3.70,20230707,7800,-24.62,20230208,4965,18.43,20220928,1.50,N,260660,500,76 억,,213704,N,N,0,N,00,N
20230713,140935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,50,2,0.85,85355770,14420,97.71,5860,5970,5860,7600,4100,5850,5919.26,1.39,0,-1183,5956,5902,5846,5792,5736,5930,5820,77,1750,500,4210,10,1,15327021,904,11.26,0.99,12,0.09,524.00,5978.00,7800,20230208,-24.36,4965,20220928,18.83,7800,-24.36,20230208,5670,4.06,20230707,7800,-24.36,20230208,4965,18.83,20220928,1.50,N,260660,500,76 억,,213704,N,N,0,N,00,N
20230713,130939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,60,2,1.03,79436770,13415,90.90,5860,5970,5860,7600,4100,5850,5921.49,1.39,0,-973,5956,5902,5846,5792,5736,5930,5820,77,1750,500,4210,10,1,15327021,906,11.28,0.99,12,0.09,524.00,5978.00,7800,20230208,-24.23,4965,20220928,19.03,7800,-24.23,20230208,5670,4.23,20230707,7800,-24.23,20230208,4965,19.03,20220928,1.50,N,260660,500,76 억,,213704,N,N,0,N,00,N
20230713,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,80,2,1.37,62866750,10614,71.92,5860,5970,5860,7600,4100,5850,5923.00,1.39,0,-794,5956,5902,5846,5792,5736,5930,5820,77,1750,500,4210,10,1,15327021,909,11.32,0.99,12,0.07,524.00,5978.00,7800,20230208,-23.97,4965,20220928,19.44,7800,-23.97,20230208,5670,4.59,20230707,7800,-23.97,20230208,4965,19.44,20220928,1.50,N,260660,500,76 억,,213704,N,N,0,N,00,N
20230713,110939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,120,2,2.05,47889670,8091,54.82,5860,5970,5860,7600,4100,5850,5918.88,1.39,0,-436,5956,5902,5846,5792,5736,5930,5820,77,1750,500,4210,10,1,15327021,915,11.39,1.00,12,0.05,524.00,5978.00,7800,20230208,-23.46,4965,20220928,20.24,7800,-23.46,20230208,5670,5.29,20230707,7800,-23.46,20230208,4965,20.24,20220928,1.50,N,260660,500,76 억,,213704,N,N,0,N,00,N
20230713,100933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,20,2,0.34,12760940,2175,14.74,5860,5880,5860,7600,4100,5850,5867.10,1.39,0,-18,5956,5902,5846,5792,5736,5930,5820,77,1750,500,4210,10,1,15327021,900,11.20,0.98,12,0.01,524.00,5978.00,7800,20230208,-24.74,4965,20220928,18.23,7800,-24.74,20230208,5670,3.53,20230707,7800,-24.74,20230208,4965,18.23,20220928,1.50,N,260660,500,76 억,,213704,N,N,0,N,00,N
20230713,090935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,20,2,0.34,2604740,444,3.01,5860,5870,5860,7600,4100,5850,5866.53,1.39,0,0,5956,5902,5846,5792,5736,5930,5820,77,1750,500,4210,10,1,15327021,900,11.20,0.98,12,0.00,524.00,5978.00,7800,20230208,-24.74,4965,20220928,18.23,7800,-24.74,20230208,5670,3.53,20230707,7800,-24.74,20230208,4965,18.23,20220928,1.50,N,260660,500,76 억,,213704,N,N,0,N,00,N
20230712,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,40,2,0.69,85562340,14658,202.79,5840,5900,5790,7550,4070,5810,5837.24,1.41,0,-2996,5883,5846,5773,5736,5663,5865,5755,77,1740,500,4180,10,1,15327021,897,11.16,0.98,12,0.10,524.00,5978.00,7800,20230208,-25.00,4965,20220928,17.82,7800,-25.00,20230208,5670,3.17,20230707,7800,-25.00,20230208,4965,17.82,20220928,1.51,N,260660,500,76 억,,216700,N,N,0,N,00,N
20230712,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-10,5,-0.17,80573000,13805,190.99,5840,5900,5790,7550,4070,5810,5836.51,1.41,0,-2898,5883,5846,5773,5736,5663,5865,5755,77,1740,500,4180,10,1,15327021,889,11.07,0.97,12,0.09,524.00,5978.00,7800,20230208,-25.64,4965,20220928,16.82,7800,-25.64,20230208,5670,2.29,20230707,7800,-25.64,20230208,4965,16.82,20220928,1.51,N,260660,500,76 억,,216700,N,N,0,N,00,N
20230712,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,40,2,0.69,60572070,10365,143.40,5840,5900,5810,7550,4070,5810,5843.90,1.41,0,-2996,5883,5846,5773,5736,5663,5865,5755,77,1740,500,4180,10,1,15327021,897,11.16,0.98,12,0.07,524.00,5978.00,7800,20230208,-25.00,4965,20220928,17.82,7800,-25.00,20230208,5670,3.17,20230707,7800,-25.00,20230208,4965,17.82,20220928,1.51,N,260660,500,76 억,,216700,N,N,0,N,00,N
20230712,130923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,30,2,0.52,55194920,9444,130.66,5840,5900,5810,7550,4070,5810,5844.44,1.41,0,-2675,5883,5846,5773,5736,5663,5865,5755,77,1740,500,4180,10,1,15327021,895,11.15,0.98,12,0.06,524.00,5978.00,7800,20230208,-25.13,4965,20220928,17.62,7800,-25.13,20230208,5670,3.00,20230707,7800,-25.13,20230208,4965,17.62,20220928,1.51,N,260660,500,76 억,,216700,N,N,0,N,00,N
20230712,120929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,30,2,0.52,54182900,9270,128.25,5840,5900,5810,7550,4070,5810,5844.97,1.41,0,-2631,5883,5846,5773,5736,5663,5865,5755,77,1740,500,4180,10,1,15327021,895,11.15,0.98,12,0.06,524.00,5978.00,7800,20230208,-25.13,4965,20220928,17.62,7800,-25.13,20230208,5670,3.00,20230707,7800,-25.13,20230208,4965,17.62,20220928,1.51,N,260660,500,76 억,,216700,N,N,0,N,00,N
20230712,110929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,30,2,0.52,47561630,8134,112.53,5840,5900,5810,7550,4070,5810,5847.26,1.41,0,-2173,5883,5846,5773,5736,5663,5865,5755,77,1740,500,4180,10,1,15327021,895,11.15,0.98,12,0.05,524.00,5978.00,7800,20230208,-25.13,4965,20220928,17.62,7800,-25.13,20230208,5670,3.00,20230707,7800,-25.13,20230208,4965,17.62,20220928,1.51,N,260660,500,76 억,,216700,N,N,0,N,00,N
20230712,100928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,20,2,0.34,31305570,5349,74.00,5840,5900,5810,7550,4070,5810,5852.60,1.41,0,-1449,5883,5846,5773,5736,5663,5865,5755,77,1740,500,4180,10,1,15327021,894,11.13,0.98,12,0.03,524.00,5978.00,7800,20230208,-25.26,4965,20220928,17.42,7800,-25.26,20230208,5670,2.82,20230707,7800,-25.26,20230208,4965,17.42,20220928,1.51,N,260660,500,76 억,,216700,N,N,0,N,00,N
20230712,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,30,2,0.52,1413280,242,3.35,5840,5840,5840,7550,4070,5810,5840.00,1.41,0,-146,5883,5846,5773,5736,5663,5865,5755,77,1740,500,4180,10,1,15327021,895,11.15,0.98,12,0.00,524.00,5978.00,7800,20230208,-25.13,4965,20220928,17.62,7800,-25.13,20230208,5670,3.00,20230707,7800,-25.13,20230208,4965,17.62,20220928,1.51,N,260660,500,76 억,,216700,N,N,0,N,00,N
20230711,160916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5810,80,2,1.40,41574060,7228,70.15,5700,5810,5700,7440,4020,5730,5751.81,1.42,0,-865,5836,5782,5726,5672,5616,5810,5700,77,1710,500,4120,10,1,15327021,890,11.09,0.97,12,0.05,524.00,5978.00,7800,20230208,-25.51,4965,20220928,17.02,7800,-25.51,20230208,5670,2.47,20230707,7800,-25.51,20230208,4965,17.02,20220928,1.51,N,260660,500,76 억,,217563,N,N,0,N,00,N
20230711,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,30,2,0.52,30030010,5231,50.77,5700,5770,5700,7440,4020,5730,5740.78,1.42,0,-668,5836,5782,5726,5672,5616,5810,5700,77,1710,500,4120,10,1,15327021,883,10.99,0.96,12,0.03,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5670,1.59,20230707,7800,-26.15,20230208,4965,16.01,20220928,1.51,N,260660,500,76 억,,217563,N,N,0,N,00,N
20230711,140907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,20,2,0.35,27379530,4771,46.30,5700,5770,5700,7440,4020,5730,5738.74,1.42,0,-496,5836,5782,5726,5672,5616,5810,5700,77,1710,500,4120,10,1,15327021,881,10.97,0.96,12,0.03,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5670,1.41,20230707,7800,-26.28,20230208,4965,15.81,20220928,1.51,N,260660,500,76 억,,217563,N,N,0,N,00,N
20230711,130857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,20,2,0.35,24231130,4223,40.98,5700,5770,5700,7440,4020,5730,5737.89,1.42,0,-388,5836,5782,5726,5672,5616,5810,5700,77,1710,500,4120,10,1,15327021,881,10.97,0.96,12,0.03,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5670,1.41,20230707,7800,-26.28,20230208,4965,15.81,20220928,1.51,N,260660,500,76 억,,217563,N,N,0,N,00,N
20230711,120918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,20,2,0.35,22478060,3918,38.02,5700,5770,5700,7440,4020,5730,5737.13,1.42,0,-420,5836,5782,5726,5672,5616,5810,5700,77,1710,500,4120,10,1,15327021,881,10.97,0.96,12,0.03,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5670,1.41,20230707,7800,-26.28,20230208,4965,15.81,20220928,1.51,N,260660,500,76 억,,217563,N,N,0,N,00,N
20230711,110923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,30,2,0.52,13532400,2362,22.92,5700,5770,5700,7440,4020,5730,5729.21,1.42,0,214,5836,5782,5726,5672,5616,5810,5700,77,1710,500,4120,10,1,15327021,883,10.99,0.96,12,0.02,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5670,1.59,20230707,7800,-26.15,20230208,4965,16.01,20220928,1.51,N,260660,500,76 억,,217563,N,N,0,N,00,N
20230711,100920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,30,2,0.52,10819180,1889,18.33,5700,5770,5700,7440,4020,5730,5727.46,1.42,0,238,5836,5782,5726,5672,5616,5810,5700,77,1710,500,4120,10,1,15327021,883,10.99,0.96,12,0.01,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5670,1.59,20230707,7800,-26.15,20230208,4965,16.01,20220928,1.51,N,260660,500,76 억,,217563,N,N,0,N,00,N
20230711,090917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,30,2,0.52,3769510,660,6.41,5700,5760,5700,7440,4020,5730,5711.38,1.42,0,1,5836,5782,5726,5672,5616,5810,5700,77,1710,500,4120,10,1,15327021,883,10.99,0.96,12,0.00,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5670,1.59,20230707,7800,-26.15,20230208,4965,16.01,20220928,1.51,N,260660,500,76 억,,217563,N,N,0,N,00,N
20230710,160910,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5730,-10,5,-0.17,58775190,10304,43.97,5700,5780,5670,7460,4020,5740,5704.11,1.44,0,-2586,5866,5802,5736,5672,5606,5805,5675,77,1720,500,4130,10,1,15327021,878,10.94,0.96,12,0.07,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5670,1.06,20230710,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,220149,N,N,0,N,00,N
20230710,150912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,-20,5,-0.35,58133630,10192,43.49,5700,5780,5670,7460,4020,5740,5703.85,1.44,0,-2556,5866,5802,5736,5672,5606,5805,5675,77,1720,500,4130,10,1,15327021,877,10.92,0.96,12,0.07,524.00,5978.00,7800,20230208,-26.67,4965,20220928,15.21,7800,-26.67,20230208,5670,0.88,20230710,7800,-26.67,20230208,4965,15.21,20220928,1.52,N,260660,500,76 억,,220149,N,N,0,N,00,N
20230710,140903,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5730,-10,5,-0.17,51721300,9073,38.71,5700,5780,5670,7460,4020,5740,5700.57,1.44,0,-2213,5866,5802,5736,5672,5606,5805,5675,77,1720,500,4130,10,1,15327021,878,10.94,0.96,12,0.06,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5670,1.06,20230710,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,220149,N,N,0,N,00,N
20230710,130852,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5730,-10,5,-0.17,50309220,8827,37.66,5700,5780,5670,7460,4020,5740,5699.47,1.44,0,-2081,5866,5802,5736,5672,5606,5805,5675,77,1720,500,4130,10,1,15327021,878,10.94,0.96,12,0.06,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5670,1.06,20230710,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,220149,N,N,0,N,00,N
20230710,120916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5730,-10,5,-0.17,48317500,8480,36.18,5700,5780,5670,7460,4020,5740,5697.82,1.44,0,-1914,5866,5802,5736,5672,5606,5805,5675,77,1720,500,4130,10,1,15327021,878,10.94,0.96,12,0.06,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5670,1.06,20230710,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,220149,N,N,0,N,00,N
20230710,110913,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5710,-30,5,-0.52,32816550,5765,24.60,5700,5720,5670,7460,4020,5740,5692.38,1.44,0,-1674,5866,5802,5736,5672,5606,5805,5675,77,1720,500,4130,10,1,15327021,875,10.90,0.96,12,0.04,524.00,5978.00,7800,20230208,-26.79,4965,20220928,15.01,7800,-26.79,20230208,5670,0.71,20230710,7800,-26.79,20230208,4965,15.01,20220928,1.52,N,260660,500,76 억,,220149,N,N,0,N,00,N
20230710,100914,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,-20,5,-0.35,28695760,5041,21.51,5700,5720,5680,7460,4020,5740,5692.47,1.44,0,-1515,5866,5802,5736,5672,5606,5805,5675,77,1720,500,4130,10,1,15327021,877,10.92,0.96,12,0.03,524.00,5978.00,7800,20230208,-26.67,4965,20220928,15.21,7800,-26.67,20230208,5670,0.88,20230707,7800,-26.67,20230208,4965,15.21,20220928,1.52,N,260660,500,76 억,,220149,N,N,0,N,00,N
20230710,090906,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,-40,5,-0.70,1282720,225,0.96,5700,5720,5700,7460,4020,5740,5700.98,1.44,0,-139,5866,5802,5736,5672,5606,5805,5675,77,1720,500,4130,10,1,15327021,874,10.88,0.95,12,0.00,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5670,0.53,20230707,7800,-26.92,20230208,4965,14.80,20220928,1.52,N,260660,500,76 억,,220149,N,N,0,N,00,N
20230707,160903,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,30,2,0.53,134046530,23436,50.62,5740,5800,5670,7420,4000,5710,5719.68,1.45,0,-2772,5936,5822,5766,5652,5596,5795,5625,77,1710,500,4110,10,1,15327021,880,10.95,0.96,12,0.15,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5670,1.23,20230707,7800,-26.41,20230208,4965,15.61,20220928,1.49,N,260660,500,76 억,,222921,N,N,0,N,00,N
20230707,150902,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,30,2,0.53,131102560,22922,49.51,5740,5800,5670,7420,4000,5710,5719.51,1.45,0,-2661,5936,5822,5766,5652,5596,5795,5625,77,1710,500,4110,10,1,15327021,880,10.95,0.96,12,0.15,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5670,1.23,20230707,7800,-26.41,20230208,4965,15.61,20220928,1.49,N,260660,500,76 억,,222921,N,N,0,N,00,N
20230707,140919,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,10,2,0.18,126620110,22137,47.82,5740,5800,5670,7420,4000,5710,5719.84,1.45,0,-2442,5936,5822,5766,5652,5596,5795,5625,77,1710,500,4110,10,1,15327021,877,10.92,0.96,12,0.14,524.00,5978.00,7800,20230208,-26.67,4965,20220928,15.21,7800,-26.67,20230208,5670,0.88,20230707,7800,-26.67,20230208,4965,15.21,20220928,1.49,N,260660,500,76 억,,222921,N,N,0,N,00,N
20230707,130907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5770,60,2,1.05,119851780,20954,45.26,5740,5800,5670,7420,4000,5710,5719.76,1.45,0,-2287,5936,5822,5766,5652,5596,5795,5625,77,1710,500,4110,10,1,15327021,884,11.01,0.97,12,0.14,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5670,1.76,20230707,7800,-26.03,20230208,4965,16.21,20220928,1.49,N,260660,500,76 억,,222921,N,N,0,N,00,N
20230707,120912,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5780,70,2,1.23,87235180,15244,32.93,5740,5780,5680,7420,4000,5710,5722.59,1.45,0,-2871,5936,5822,5766,5652,5596,5795,5625,77,1710,500,4110,10,1,15327021,886,11.03,0.97,12,0.10,524.00,5978.00,7800,20230208,-25.90,4965,20220928,16.41,7800,-25.90,20230208,5680,1.76,20230707,7800,-25.90,20230208,4965,16.41,20220928,1.49,N,260660,500,76 억,,222921,N,N,0,N,00,N
20230707,110916,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,-10,5,-0.18,61141140,10696,23.10,5740,5770,5680,7420,4000,5710,5716.26,1.45,0,-2254,5936,5822,5766,5652,5596,5795,5625,77,1710,500,4110,10,1,15327021,874,10.88,0.95,12,0.07,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5680,0.35,20230707,7800,-26.92,20230208,4965,14.80,20220928,1.49,N,260660,500,76 억,,222921,N,N,0,N,00,N
20230707,100903,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5760,50,2,0.88,26515030,4620,9.98,5740,5770,5700,7420,4000,5710,5739.18,1.45,0,-1529,5936,5822,5766,5652,5596,5795,5625,77,1710,500,4110,10,1,15327021,883,10.99,0.96,12,0.03,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5700,1.05,20230707,7800,-26.15,20230208,4965,16.01,20220928,1.49,N,260660,500,76 억,,222921,N,N,0,N,00,N
20230707,090904,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5710,0,3,0.00,3781180,660,1.43,5740,5740,5710,7420,4000,5710,5729.06,1.45,0,-132,5936,5822,5766,5652,5596,5795,5625,77,1710,500,4110,10,1,15327021,875,10.90,0.96,12,0.00,524.00,5978.00,7800,20230208,-26.79,4965,20220928,15.01,7800,-26.79,20230208,5710,0.00,20230707,7800,-26.79,20230208,4965,15.01,20220928,1.49,N,260660,500,76 억,,222921,N,N,0,N,00,N
20230706,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,-290,5,-4.83,265936930,45993,116.97,5880,5880,5710,7800,4200,6000,5782.32,1.55,0,-15304,6193,6096,5903,5806,5613,6145,5855,77,1800,500,4320,10,1,15327021,875,10.90,0.96,12,0.30,524.00,5978.00,7800,20230208,-26.79,4965,20220928,15.01,7800,-26.79,20230208,5710,0.00,20230706,7800,-26.79,20230208,4965,15.01,20220928,1.44,N,260660,500,76 억,,238228,N,N,0,N,00,N
20230706,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,-230,5,-3.83,204742610,35277,89.72,5880,5880,5760,7800,4200,6000,5803.86,1.55,0,-15112,6193,6096,5903,5806,5613,6145,5855,77,1800,500,4320,10,1,15327021,884,11.01,0.97,12,0.23,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5710,1.05,20230705,7800,-26.03,20230208,4965,16.21,20220928,1.44,N,260660,500,76 억,,238228,N,N,0,N,00,N
20230706,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-180,5,-3.00,188762900,32515,82.69,5880,5880,5760,7800,4200,6000,5805.41,1.55,0,-12928,6193,6096,5903,5806,5613,6145,5855,77,1800,500,4320,10,1,15327021,892,11.11,0.97,12,0.21,524.00,5978.00,7800,20230208,-25.38,4965,20220928,17.22,7800,-25.38,20230208,5710,1.93,20230705,7800,-25.38,20230208,4965,17.22,20220928,1.44,N,260660,500,76 억,,238228,N,N,0,N,00,N
20230706,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,-210,5,-3.50,161514680,27792,70.68,5880,5880,5780,7800,4200,6000,5811.55,1.55,0,-11933,6193,6096,5903,5806,5613,6145,5855,77,1800,500,4320,10,1,15327021,887,11.05,0.97,12,0.18,524.00,5978.00,7800,20230208,-25.77,4965,20220928,16.62,7800,-25.77,20230208,5710,1.40,20230705,7800,-25.77,20230208,4965,16.62,20220928,1.44,N,260660,500,76 억,,238228,N,N,0,N,00,N
20230706,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-180,5,-3.00,79380820,13619,34.64,5880,5880,5800,7800,4200,6000,5828.68,1.55,0,-7868,6193,6096,5903,5806,5613,6145,5855,77,1800,500,4320,10,1,15327021,892,11.11,0.97,12,0.09,524.00,5978.00,7800,20230208,-25.38,4965,20220928,17.22,7800,-25.38,20230208,5710,1.93,20230705,7800,-25.38,20230208,4965,17.22,20220928,1.44,N,260660,500,76 억,,238228,N,N,0,N,00,N
20230706,110910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-170,5,-2.83,72516180,12438,31.63,5880,5880,5800,7800,4200,6000,5830.21,1.55,0,-6995,6193,6096,5903,5806,5613,6145,5855,77,1800,500,4320,10,1,15327021,894,11.13,0.98,12,0.08,524.00,5978.00,7800,20230208,-25.26,4965,20220928,17.42,7800,-25.26,20230208,5710,2.10,20230705,7800,-25.26,20230208,4965,17.42,20220928,1.44,N,260660,500,76 억,,238228,N,N,0,N,00,N
20230706,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-140,5,-2.33,46279900,7935,20.18,5880,5880,5800,7800,4200,6000,5832.38,1.55,0,-5756,6193,6096,5903,5806,5613,6145,5855,77,1800,500,4320,10,1,15327021,898,11.18,0.98,12,0.05,524.00,5978.00,7800,20230208,-24.87,4965,20220928,18.03,7800,-24.87,20230208,5710,2.63,20230705,7800,-24.87,20230208,4965,18.03,20220928,1.44,N,260660,500,76 억,,238228,N,N,0,N,00,N
20230706,090902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-160,5,-2.67,8827900,1507,3.83,5880,5880,5840,7800,4200,6000,5857.93,1.55,0,-686,6193,6096,5903,5806,5613,6145,5855,77,1800,500,4320,10,1,15327021,895,11.15,0.98,12,0.01,524.00,5978.00,7800,20230208,-25.13,4965,20220928,17.62,7800,-25.13,20230208,5710,2.28,20230705,7800,-25.13,20230208,4965,17.62,20220928,1.44,N,260660,500,76 억,,238228,N,N,0,N,00,N
20230705,160859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,0,3,0.00,231131470,39320,184.44,6000,6000,5710,7800,4200,6000,5878.22,1.60,0,-6403,6106,6052,6006,5952,5906,6030,5930,77,1800,500,4320,10,1,15327021,920,11.45,1.00,12,0.26,524.00,5978.00,7800,20230208,-23.08,4965,20220928,20.85,7800,-23.08,20230208,5710,5.08,20230705,7800,-23.08,20230208,4965,20.85,20220928,1.44,N,260660,500,76 억,,244644,N,N,0,N,00,N
20230705,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-90,5,-1.50,228053430,38801,182.00,6000,6000,5710,7800,4200,6000,5877.51,1.60,0,-6200,6106,6052,6006,5952,5906,6030,5930,77,1800,500,4320,10,1,15327021,906,11.28,0.99,12,0.25,524.00,5978.00,7800,20230208,-24.23,4965,20220928,19.03,7800,-24.23,20230208,5710,3.50,20230705,7800,-24.23,20230208,4965,19.03,20220928,1.44,N,260660,500,76 억,,244644,N,N,0,N,00,N
20230705,140846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-100,5,-1.67,216025790,36755,172.40,6000,6000,5710,7800,4200,6000,5877.45,1.60,0,-5115,6106,6052,6006,5952,5906,6030,5930,77,1800,500,4320,10,1,15327021,904,11.26,0.99,12,0.24,524.00,5978.00,7800,20230208,-24.36,4965,20220928,18.83,7800,-24.36,20230208,5710,3.33,20230705,7800,-24.36,20230208,4965,18.83,20220928,1.44,N,260660,500,76 억,,244644,N,N,0,N,00,N
20230705,130849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-100,5,-1.67,207457530,35303,165.59,6000,6000,5710,7800,4200,6000,5876.48,1.60,0,-4475,6106,6052,6006,5952,5906,6030,5930,77,1800,500,4320,10,1,15327021,904,11.26,0.99,12,0.23,524.00,5978.00,7800,20230208,-24.36,4965,20220928,18.83,7800,-24.36,20230208,5710,3.33,20230705,7800,-24.36,20230208,4965,18.83,20220928,1.44,N,260660,500,76 억,,244644,N,N,0,N,00,N
20230705,120847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-100,5,-1.67,179554360,30568,143.38,6000,6000,5710,7800,4200,6000,5873.93,1.60,0,-2460,6106,6052,6006,5952,5906,6030,5930,77,1800,500,4320,10,1,15327021,904,11.26,0.99,12,0.20,524.00,5978.00,7800,20230208,-24.36,4965,20220928,18.83,7800,-24.36,20230208,5710,3.33,20230705,7800,-24.36,20230208,4965,18.83,20220928,1.44,N,260660,500,76 억,,244644,N,N,0,N,00,N
20230705,110857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-60,5,-1.00,81899190,13789,64.68,6000,6000,5900,7800,4200,6000,5939.46,1.60,0,-3047,6106,6052,6006,5952,5906,6030,5930,77,1800,500,4320,10,1,15327021,910,11.34,0.99,12,0.09,524.00,5978.00,7800,20230208,-23.85,4965,20220928,19.64,7800,-23.85,20230208,5860,1.37,20230623,7800,-23.85,20230208,4965,19.64,20220928,1.44,N,260660,500,76 억,,244644,N,N,0,N,00,N
20230705,100849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,-50,5,-0.83,27870210,4676,21.93,6000,6000,5900,7800,4200,6000,5960.27,1.60,0,-1308,6106,6052,6006,5952,5906,6030,5930,77,1800,500,4320,10,1,15327021,912,11.35,1.00,12,0.03,524.00,5978.00,7800,20230208,-23.72,4965,20220928,19.84,7800,-23.72,20230208,5860,1.54,20230623,7800,-23.72,20230208,4965,19.84,20220928,1.44,N,260660,500,76 억,,244644,N,N,0,N,00,N
20230705,090848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,-80,5,-1.33,8535290,1433,6.72,6000,6000,5900,7800,4200,6000,5956.24,1.60,0,-405,6106,6052,6006,5952,5906,6030,5930,77,1800,500,4320,10,1,15327021,907,11.30,0.99,12,0.01,524.00,5978.00,7800,20230208,-24.10,4965,20220928,19.23,7800,-24.10,20230208,5860,1.02,20230623,7800,-24.10,20230208,4965,19.23,20220928,1.44,N,260660,500,76 억,,244644,N,N,0,N,00,N
20230704,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-40,5,-0.66,127098870,21169,92.88,6060,6060,5960,7850,4230,6040,6004.01,1.65,0,-7713,6100,6070,6020,5990,5940,6085,6005,77,1810,500,4340,10,1,15327021,920,11.45,1.00,12,0.14,524.00,5978.00,7800,20230208,-23.08,4965,20220928,20.85,7800,-23.08,20230208,5860,2.39,20230623,7800,-23.08,20230208,4965,20.85,20220928,1.43,N,260660,500,76 억,,252356,N,N,0,N,00,N
20230704,150835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-50,5,-0.83,124143190,20675,90.72,6060,6060,5960,7850,4230,6040,6004.51,1.65,0,-7395,6100,6070,6020,5990,5940,6085,6005,77,1810,500,4340,10,1,15327021,918,11.43,1.00,12,0.13,524.00,5978.00,7800,20230208,-23.21,4965,20220928,20.64,7800,-23.21,20230208,5860,2.22,20230623,7800,-23.21,20230208,4965,20.64,20220928,1.43,N,260660,500,76 억,,252356,N,N,0,N,00,N
20230704,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-70,5,-1.16,120720860,20102,88.20,6060,6060,5960,7850,4230,6040,6005.42,1.65,0,-6822,6100,6070,6020,5990,5940,6085,6005,77,1810,500,4340,10,1,15327021,915,11.39,1.00,12,0.13,524.00,5978.00,7800,20230208,-23.46,4965,20220928,20.24,7800,-23.46,20230208,5860,1.88,20230623,7800,-23.46,20230208,4965,20.24,20220928,1.43,N,260660,500,76 억,,252356,N,N,0,N,00,N
20230704,130829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-70,5,-1.16,117319300,19532,85.70,6060,6060,5960,7850,4230,6040,6006.52,1.65,0,-6585,6100,6070,6020,5990,5940,6085,6005,77,1810,500,4340,10,1,15327021,915,11.39,1.00,12,0.13,524.00,5978.00,7800,20230208,-23.46,4965,20220928,20.24,7800,-23.46,20230208,5860,1.88,20230623,7800,-23.46,20230208,4965,20.24,20220928,1.43,N,260660,500,76 억,,252356,N,N,0,N,00,N
20230704,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-70,5,-1.16,107374660,17866,78.39,6060,6060,5960,7850,4230,6040,6010.00,1.65,0,-5807,6100,6070,6020,5990,5940,6085,6005,77,1810,500,4340,10,1,15327021,915,11.39,1.00,12,0.12,524.00,5978.00,7800,20230208,-23.46,4965,20220928,20.24,7800,-23.46,20230208,5860,1.88,20230623,7800,-23.46,20230208,4965,20.24,20220928,1.43,N,260660,500,76 억,,252356,N,N,0,N,00,N
20230704,110832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-40,5,-0.66,99191480,16495,72.38,6060,6060,5960,7850,4230,6040,6013.43,1.65,0,-5457,6100,6070,6020,5990,5940,6085,6005,77,1810,500,4340,10,1,15327021,920,11.45,1.00,12,0.11,524.00,5978.00,7800,20230208,-23.08,4965,20220928,20.85,7800,-23.08,20230208,5860,2.39,20230623,7800,-23.08,20230208,4965,20.85,20220928,1.43,N,260660,500,76 억,,252356,N,N,0,N,00,N
20230704,100829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-40,5,-0.66,66661060,11071,48.58,6060,6060,5960,7850,4230,6040,6021.23,1.65,0,-2282,6100,6070,6020,5990,5940,6085,6005,77,1810,500,4340,10,1,15327021,920,11.45,1.00,12,0.07,524.00,5978.00,7800,20230208,-23.08,4965,20220928,20.85,7800,-23.08,20230208,5860,2.39,20230623,7800,-23.08,20230208,4965,20.85,20220928,1.43,N,260660,500,76 억,,252356,N,N,0,N,00,N
20230704,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,-80,5,-1.32,35819120,5940,26.06,6060,6060,5960,7850,4230,6040,6030.15,1.65,0,-789,6100,6070,6020,5990,5940,6085,6005,77,1810,500,4340,10,1,15327021,913,11.37,1.00,12,0.04,524.00,5978.00,7800,20230208,-23.59,4965,20220928,20.04,7800,-23.59,20230208,5860,1.71,20230623,7800,-23.59,20230208,4965,20.04,20220928,1.43,N,260660,500,76 억,,252356,N,N,0,N,00,N
20230703,160820,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,6040,40,2,0.67,136937960,22791,275.45,6030,6050,5970,7800,4200,6000,6008.42,1.65,0,-1063,6073,6036,5963,5926,5853,6055,5945,77,1800,500,4320,10,1,15327021,926,11.53,1.01,12,0.15,524.00,5978.00,7800,20230208,-22.56,4965,20220928,21.65,7800,-22.56,20230208,5860,3.07,20230623,7800,-22.56,20230208,4965,21.65,20220928,1.42,N,260660,500,76 억,,253419,N,N,0,N,00,N
20230703,150829,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,6020,20,2,0.33,132786970,22103,267.14,6030,6050,5970,7800,4200,6000,6007.64,1.65,0,-1068,6073,6036,5963,5926,5853,6055,5945,77,1800,500,4320,10,1,15327021,923,11.49,1.01,12,0.14,524.00,5978.00,7800,20230208,-22.82,4965,20220928,21.25,7800,-22.82,20230208,5860,2.73,20230623,7800,-22.82,20230208,4965,21.25,20220928,1.42,N,260660,500,76 억,,253419,N,N,0,N,00,N
20230703,140827,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,6040,40,2,0.67,103296810,17191,207.77,6030,6050,5970,7800,4200,6000,6008.77,1.65,0,-2108,6073,6036,5963,5926,5853,6055,5945,77,1800,500,4320,10,1,15327021,926,11.53,1.01,12,0.11,524.00,5978.00,7800,20230208,-22.56,4965,20220928,21.65,7800,-22.56,20230208,5860,3.07,20230623,7800,-22.56,20230208,4965,21.65,20220928,1.42,N,260660,500,76 억,,253419,N,N,0,N,00,N
20230703,130821,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,6030,30,2,0.50,101080350,16824,203.34,6030,6050,5970,7800,4200,6000,6008.10,1.65,0,-2231,6073,6036,5963,5926,5853,6055,5945,77,1800,500,4320,10,1,15327021,924,11.51,1.01,12,0.11,524.00,5978.00,7800,20230208,-22.69,4965,20220928,21.45,7800,-22.69,20230208,5860,2.90,20230623,7800,-22.69,20230208,4965,21.45,20220928,1.42,N,260660,500,76 억,,253419,N,N,0,N,00,N
20230703,120830,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,6020,20,2,0.33,96642580,16088,194.44,6030,6050,5970,7800,4200,6000,6007.12,1.65,0,-2102,6073,6036,5963,5926,5853,6055,5945,77,1800,500,4320,10,1,15327021,923,11.49,1.01,12,0.10,524.00,5978.00,7800,20230208,-22.82,4965,20220928,21.25,7800,-22.82,20230208,5860,2.73,20230623,7800,-22.82,20230208,4965,21.25,20220928,1.42,N,260660,500,76 억,,253419,N,N,0,N,00,N
20230703,110823,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,5980,-20,5,-0.33,94251180,15690,189.63,6030,6050,5970,7800,4200,6000,6007.09,1.65,0,-2162,6073,6036,5963,5926,5853,6055,5945,77,1800,500,4320,10,1,15327021,917,11.41,1.00,12,0.10,524.00,5978.00,7800,20230208,-23.33,4965,20220928,20.44,7800,-23.33,20230208,5860,2.05,20230623,7800,-23.33,20230208,4965,20.44,20220928,1.42,N,260660,500,76 억,,253419,N,N,0,N,00,N
20230703,100810,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,6010,10,2,0.17,24661790,4095,49.49,6030,6050,6000,7800,4200,6000,6022.42,1.65,0,-245,6073,6036,5963,5926,5853,6055,5945,77,1800,500,4320,10,1,15327021,921,11.47,1.01,12,0.03,524.00,5978.00,7800,20230208,-22.95,4965,20220928,21.05,7800,-22.95,20230208,5860,2.56,20230623,7800,-22.95,20230208,4965,21.05,20220928,1.42,N,260660,500,76 억,,253419,N,N,0,N,00,N
20230703,090820,00,40.00,KOSDAQ,,제약,N,N,N,N,40,N,6030,30,2,0.50,48240,8,0.10,6030,6030,6030,7800,4200,6000,6030.00,1.65,0,0,6073,6036,5963,5926,5853,6055,5945,77,1800,500,4320,10,1,15327021,924,11.51,1.01,12,0.00,524.00,5978.00,7800,20230208,-22.69,4965,20220928,21.45,7800,-22.69,20230208,5860,2.90,20230623,7800,-22.69,20230208,4965,21.45,20220928,1.42,N,260660,500,76 억,,253419,N,N,0,N,00,N