KissMeData/099430/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
20240731,160753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,-140,5,-2.31,3065171230,522855,34.25,5950,6010,5800,7890,4250,6070,5861.47,0.69,0,-7787,6470,6270,6080,5880,5690,6370,5980,290,1820,500,4370,10,1,57930864,3435,14.09,2.71,12,0.90,421.00,2188.00,9090,20230816,-34.76,4250,20240604,39.53,7450,-20.40,20240215,4250,39.53,20240604,9090,-34.76,20230816,4250,39.53,20240604,9.29,N,099430,500,289 억,,401640,N,N,1300,N,00,N
20240731,150803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-220,5,-3.62,2809607340,479475,31.41,5950,6010,5800,7890,4250,6070,5859.71,0.69,0,-2750,6470,6270,6080,5880,5690,6370,5980,290,1820,500,4370,10,1,57930864,3389,13.90,2.67,12,0.83,421.00,2188.00,9090,20230816,-35.64,4250,20240604,37.65,7450,-21.48,20240215,4250,37.65,20240604,9090,-35.64,20230816,4250,37.65,20240604,9.29,N,099430,500,289 억,,401640,N,N,558,N,00,N
20240731,140803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-240,5,-3.95,2185442380,372519,24.41,5950,6010,5800,7890,4250,6070,5866.61,0.69,0,-3334,6470,6270,6080,5880,5690,6370,5980,290,1820,500,4370,10,1,57930864,3377,13.85,2.66,12,0.64,421.00,2188.00,9090,20230816,-35.86,4250,20240604,37.18,7450,-21.74,20240215,4250,37.18,20240604,9090,-35.86,20230816,4250,37.18,20240604,9.29,N,099430,500,289 억,,401640,N,N,558,N,00,N
20240731,130801,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-210,5,-3.46,1598724550,271758,17.80,5950,6010,5800,7890,4250,6070,5882.83,0.69,0,2718,6470,6270,6080,5880,5690,6370,5980,290,1820,500,4370,10,1,57930864,3395,13.92,2.68,12,0.47,421.00,2188.00,9090,20230816,-35.53,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,9090,-35.53,20230816,4250,37.88,20240604,9.29,N,099430,500,289 억,,401640,N,N,558,N,00,N
20240731,120800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-210,5,-3.46,1438647640,244474,16.02,5950,6010,5800,7890,4250,6070,5884.59,0.69,0,5622,6470,6270,6080,5880,5690,6370,5980,290,1820,500,4370,10,1,57930864,3395,13.92,2.68,12,0.42,421.00,2188.00,9090,20230816,-35.53,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,9090,-35.53,20230816,4250,37.88,20240604,9.29,N,099430,500,289 억,,401640,N,N,558,N,00,N
20240731,110802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-210,5,-3.46,1301789250,221102,14.49,5950,6010,5800,7890,4250,6070,5887.65,0.69,0,12050,6470,6270,6080,5880,5690,6370,5980,290,1820,500,4370,10,1,57930864,3395,13.92,2.68,12,0.38,421.00,2188.00,9090,20230816,-35.53,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,9090,-35.53,20230816,4250,37.88,20240604,9.29,N,099430,500,289 억,,401640,N,N,558,N,00,N
20240731,100800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,-90,5,-1.48,1024200100,173928,11.39,5950,6010,5800,7890,4250,6070,5888.54,0.69,0,15485,6470,6270,6080,5880,5690,6370,5980,290,1820,500,4370,10,1,57930864,3464,14.20,2.73,12,0.30,421.00,2188.00,9090,20230816,-34.21,4250,20240604,40.71,7450,-19.73,20240215,4250,40.71,20240604,9090,-34.21,20230816,4250,40.71,20240604,9.29,N,099430,500,289 억,,401640,N,N,558,N,00,N
20240731,090757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-130,5,-2.14,218749750,36889,2.42,5950,5990,5890,7890,4250,6070,5929.56,0.69,0,4531,6470,6270,6080,5880,5690,6370,5980,290,1820,500,4370,10,1,57930864,3441,14.11,2.71,12,0.06,421.00,2188.00,9090,20230816,-34.65,4250,20240604,39.76,7450,-20.27,20240215,4250,39.76,20240604,9090,-34.65,20230816,4250,39.76,20240604,9.29,N,099430,500,289 억,,401640,N,N,558,N,00,N
20240730,160739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6070,210,2,3.58,9295716860,1513052,169.29,5970,6280,5890,7610,4110,5860,6144.13,0.72,0,-17842,6366,6112,5946,5692,5526,6030,5610,290,1750,500,4210,10,1,57930864,3516,14.42,2.77,12,2.61,421.00,2188.00,9090,20230816,-33.22,4250,20240604,42.82,7450,-18.52,20240215,4250,42.82,20240604,9090,-33.22,20230816,4250,42.82,20240604,9.51,N,099430,500,289 억,,418748,N,N,558,N,00,N
20240730,150753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6060,200,2,3.41,9027231930,1468753,164.33,5970,6280,5890,7610,4110,5860,6146.19,0.72,0,-13540,6366,6112,5946,5692,5526,6030,5610,290,1750,500,4210,10,1,57930864,3511,14.39,2.77,12,2.54,421.00,2188.00,9090,20230816,-33.33,4250,20240604,42.59,7450,-18.66,20240215,4250,42.59,20240604,9090,-33.33,20230816,4250,42.59,20240604,9.51,N,099430,500,289 억,,418748,N,N,1675,N,00,N
20240730,140744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,160,2,2.73,8741876990,1421553,159.05,5970,6280,5890,7610,4110,5860,6149.53,0.72,0,-10910,6366,6112,5946,5692,5526,6030,5610,290,1750,500,4210,10,1,57930864,3487,14.30,2.75,12,2.45,421.00,2188.00,9090,20230816,-33.77,4250,20240604,41.65,7450,-19.19,20240215,4250,41.65,20240604,9090,-33.77,20230816,4250,41.65,20240604,9.51,N,099430,500,289 억,,418748,N,N,1675,N,00,N
20240730,130751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,190,2,3.24,8508056480,1382913,154.73,5970,6280,5890,7610,4110,5860,6152.27,0.72,0,-3210,6366,6112,5946,5692,5526,6030,5610,290,1750,500,4210,10,1,57930864,3505,14.37,2.77,12,2.39,421.00,2188.00,9090,20230816,-33.44,4250,20240604,42.35,7450,-18.79,20240215,4250,42.35,20240604,9090,-33.44,20230816,4250,42.35,20240604,9.51,N,099430,500,289 억,,418748,N,N,1675,N,00,N
20240730,120743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,220,2,3.75,7986051560,1296220,145.03,5970,6280,5890,7610,4110,5860,6161.03,0.72,0,-11310,6366,6112,5946,5692,5526,6030,5610,290,1750,500,4210,10,1,57930864,3522,14.44,2.78,12,2.24,421.00,2188.00,9090,20230816,-33.11,4250,20240604,43.06,7450,-18.39,20240215,4250,43.06,20240604,9090,-33.11,20230816,4250,43.06,20240604,9.51,N,099430,500,289 억,,418748,N,N,1675,N,00,N
20240730,110751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,310,2,5.29,7335746160,1190358,133.18,5970,6280,5890,7610,4110,5860,6162.64,0.72,0,-4954,6366,6112,5946,5692,5526,6030,5610,290,1750,500,4210,10,1,57930864,3574,14.66,2.82,12,2.05,421.00,2188.00,9090,20230816,-32.12,4250,20240604,45.18,7450,-17.18,20240215,4250,45.18,20240604,9090,-32.12,20230816,4250,45.18,20240604,9.51,N,099430,500,289 억,,418748,N,N,1675,N,00,N
20240730,100751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,380,2,6.48,6024033360,978855,109.52,5970,6280,5890,7610,4110,5860,6154.16,0.72,0,-17744,6366,6112,5946,5692,5526,6030,5610,290,1750,500,4210,10,1,57930864,3615,14.82,2.85,12,1.69,421.00,2188.00,9090,20230816,-31.35,4250,20240604,46.82,7450,-16.24,20240215,4250,46.82,20240604,9090,-31.35,20230816,4250,46.82,20240604,9.51,N,099430,500,289 억,,418748,N,N,1675,N,00,N
20240730,090755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,220,2,3.75,1219097860,202229,22.63,5970,6140,5890,7610,4110,5860,6028.30,0.72,0,4078,6366,6112,5946,5692,5526,6030,5610,290,1750,500,4210,10,1,57930864,3522,14.44,2.78,12,0.35,421.00,2188.00,9090,20230816,-33.11,4250,20240604,43.06,7450,-18.39,20240215,4250,43.06,20240604,9090,-33.11,20230816,4250,43.06,20240604,9.51,N,099430,500,289 억,,418748,N,N,1675,N,00,N
20240729,160739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,-130,5,-2.17,5035640030,853292,47.84,6150,6200,5780,7780,4200,5990,5901.43,0.77,0,-28755,6416,6202,5826,5612,5236,6310,5720,290,1790,500,4310,10,1,57930864,3395,13.92,2.68,12,1.47,421.00,2188.00,9090,20230816,-35.53,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,9090,-35.53,20230816,4250,37.88,20240604,9.72,N,099430,500,289 억,,446309,N,N,1675,N,00,N
20240729,150750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-190,5,-3.17,4814592780,815458,45.72,6150,6200,5780,7780,4200,5990,5904.04,0.77,0,-21481,6416,6202,5826,5612,5236,6310,5720,290,1790,500,4310,10,1,57930864,3360,13.78,2.65,12,1.41,421.00,2188.00,9090,20230816,-36.19,4250,20240604,36.47,7450,-22.15,20240215,4250,36.47,20240604,9090,-36.19,20230816,4250,36.47,20240604,9.72,N,099430,500,289 억,,446309,N,N,207,N,00,N
20240729,140756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-120,5,-2.00,3802503290,641664,35.98,6150,6200,5780,7780,4200,5990,5925.89,0.77,0,-22789,6416,6202,5826,5612,5236,6310,5720,290,1790,500,4310,10,1,57930864,3401,13.94,2.68,12,1.11,421.00,2188.00,9090,20230816,-35.42,4250,20240604,38.12,7450,-21.21,20240215,4250,38.12,20240604,9090,-35.42,20230816,4250,38.12,20240604,9.72,N,099430,500,289 억,,446309,N,N,207,N,00,N
20240729,130756,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,-140,5,-2.34,3706404300,625275,35.06,6150,6200,5780,7780,4200,5990,5927.53,0.77,0,-23554,6416,6202,5826,5612,5236,6310,5720,290,1790,500,4310,10,1,57930864,3389,13.90,2.67,12,1.08,421.00,2188.00,9090,20230816,-35.64,4250,20240604,37.65,7450,-21.48,20240215,4250,37.65,20240604,9090,-35.64,20230816,4250,37.65,20240604,9.72,N,099430,500,289 억,,446309,N,N,207,N,00,N
20240729,120751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-120,5,-2.00,3557190160,599766,33.63,6150,6200,5780,7780,4200,5990,5930.85,0.77,0,-23144,6416,6202,5826,5612,5236,6310,5720,290,1790,500,4310,10,1,57930864,3401,13.94,2.68,12,1.04,421.00,2188.00,9090,20230816,-35.42,4250,20240604,38.12,7450,-21.21,20240215,4250,38.12,20240604,9090,-35.42,20230816,4250,38.12,20240604,9.72,N,099430,500,289 억,,446309,N,N,207,N,00,N
20240729,110744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-160,5,-2.67,3401111480,573175,32.14,6150,6200,5780,7780,4200,5990,5933.70,0.77,0,-23955,6416,6202,5826,5612,5236,6310,5720,290,1790,500,4310,10,1,57930864,3377,13.85,2.66,12,0.99,421.00,2188.00,9090,20230816,-35.86,4250,20240604,37.18,7450,-21.74,20240215,4250,37.18,20240604,9090,-35.86,20230816,4250,37.18,20240604,9.72,N,099430,500,289 억,,446309,N,N,207,N,00,N
20240729,100742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-100,5,-1.67,3063133510,515450,28.90,6150,6200,5780,7780,4200,5990,5942.53,0.77,0,-24376,6416,6202,5826,5612,5236,6310,5720,290,1790,500,4310,10,1,57930864,3412,13.99,2.69,12,0.89,421.00,2188.00,9090,20230816,-35.20,4250,20240604,38.59,7450,-20.94,20240215,4250,38.59,20240604,9090,-35.20,20230816,4250,38.59,20240604,9.72,N,099430,500,289 억,,446309,N,N,207,N,00,N
20240729,090742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-90,5,-1.50,1737571720,289585,16.24,6150,6200,5800,7780,4200,5990,6000.25,0.77,0,-28843,6416,6202,5826,5612,5236,6310,5720,290,1790,500,4310,10,1,57930864,3418,14.01,2.70,12,0.50,421.00,2188.00,9090,20230816,-35.09,4250,20240604,38.82,7450,-20.81,20240215,4250,38.82,20240604,9090,-35.09,20230816,4250,38.82,20240604,9.72,N,099430,500,289 억,,446309,N,N,207,N,00,N
20240726,160730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,270,2,4.72,8358780460,1452898,88.91,5710,6040,5450,7430,4010,5720,5722.02,0.82,0,-32305,6373,6046,5763,5436,5153,6210,5600,290,1710,500,4110,10,1,57930864,3470,14.23,2.74,12,2.51,421.00,2188.00,9090,20230816,-34.10,4250,20240604,40.94,7450,-19.60,20240215,4250,40.94,20240604,9090,-34.10,20230816,4250,40.94,20240604,9.86,N,099430,500,289 억,,474711,N,N,207,N,00,N
20240726,150739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5860,140,2,2.45,5439356810,964296,59.01,5710,5890,5450,7430,4010,5720,5640.75,0.82,0,-30654,6373,6046,5763,5436,5153,6210,5600,290,1710,500,4110,10,1,57930864,3395,13.92,2.68,12,1.66,421.00,2188.00,9090,20230816,-35.53,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,9090,-35.53,20230816,4250,37.88,20240604,9.86,N,099430,500,289 억,,474711,N,N,988,N,00,N
20240726,140739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-220,5,-3.85,2992162090,536412,32.83,5710,5850,5450,7430,4010,5720,5578.08,0.82,0,4109,6373,6046,5763,5436,5153,6210,5600,290,1710,500,4110,10,1,57930864,3186,13.06,2.51,12,0.93,421.00,2188.00,9090,20230816,-39.49,4250,20240604,29.41,7450,-26.17,20240215,4250,29.41,20240604,9090,-39.49,20230816,4250,29.41,20240604,9.86,N,099430,500,289 억,,474711,N,N,988,N,00,N
20240726,130739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-180,5,-3.15,2606796920,466449,28.54,5710,5850,5450,7430,4010,5720,5588.57,0.82,0,10394,6373,6046,5763,5436,5153,6210,5600,290,1710,500,4110,10,1,57930864,3209,13.16,2.53,12,0.81,421.00,2188.00,9090,20230816,-39.05,4250,20240604,30.35,7450,-25.64,20240215,4250,30.35,20240604,9090,-39.05,20230816,4250,30.35,20240604,9.86,N,099430,500,289 억,,474711,N,N,988,N,00,N
20240726,120742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-220,5,-3.85,2167194330,386477,23.65,5710,5850,5460,7430,4010,5720,5607.54,0.82,0,30032,6373,6046,5763,5436,5153,6210,5600,290,1710,500,4110,10,1,57930864,3186,13.06,2.51,12,0.67,421.00,2188.00,9090,20230816,-39.49,4250,20240604,29.41,7450,-26.17,20240215,4250,29.41,20240604,9090,-39.49,20230816,4250,29.41,20240604,9.86,N,099430,500,289 억,,474711,N,N,988,N,00,N
20240726,110741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,-190,5,-3.32,1639205200,290533,17.78,5710,5850,5490,7430,4010,5720,5642.04,0.82,0,16682,6373,6046,5763,5436,5153,6210,5600,290,1710,500,4110,10,1,57930864,3204,13.14,2.53,12,0.50,421.00,2188.00,9090,20230816,-39.16,4250,20240604,30.12,7450,-25.77,20240215,4250,30.12,20240604,9090,-39.16,20230816,4250,30.12,20240604,9.86,N,099430,500,289 억,,474711,N,N,988,N,00,N
20240726,100739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,10,2,0.17,747766270,130796,8.00,5710,5850,5620,7430,4010,5720,5717.04,0.82,0,-7597,6373,6046,5763,5436,5153,6210,5600,290,1710,500,4110,10,1,57930864,3319,13.61,2.62,12,0.23,421.00,2188.00,9090,20230816,-36.96,4250,20240604,34.82,7450,-23.09,20240215,4250,34.82,20240604,9090,-36.96,20230816,4250,34.82,20240604,9.86,N,099430,500,289 억,,474711,N,N,988,N,00,N
20240726,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,70,2,1.22,145648640,25406,1.55,5710,5790,5650,7430,4010,5720,5732.89,0.82,0,-3387,6373,6046,5763,5436,5153,6210,5600,290,1710,500,4110,10,1,57930864,3354,13.75,2.65,12,0.04,421.00,2188.00,9090,20230816,-36.30,4250,20240604,36.24,7450,-22.28,20240215,4250,36.24,20240604,9090,-36.30,20230816,4250,36.24,20240604,9.86,N,099430,500,289 억,,474711,N,N,988,N,00,N
20240725,160734,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,-80,5,-1.38,9377417050,1627043,73.09,5660,6090,5480,7540,4060,5800,5763.50,0.93,0,-58538,7126,6462,5896,5232,4666,6180,4950,290,1740,500,4170,10,1,57930864,3314,13.59,2.61,12,2.81,421.00,2188.00,9090,20230816,-37.07,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,9090,-37.07,20230816,4250,34.59,20240604,9.96,N,099430,500,289 억,,537852,N,N,988,N,00,N
20240725,150745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,-40,5,-0.69,8849014200,1534401,68.92,5660,6090,5480,7540,4060,5800,5767.08,0.93,0,-57391,7126,6462,5896,5232,4666,6180,4950,290,1740,500,4170,10,1,57930864,3337,13.68,2.63,12,2.65,421.00,2188.00,9090,20230816,-36.63,4250,20240604,35.53,7450,-22.68,20240215,4250,35.53,20240604,9090,-36.63,20230816,4250,35.53,20240604,9.96,N,099430,500,289 억,,537852,N,N,1759,N,00,N
20240725,140744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,50,2,0.86,8344910880,1446898,64.99,5660,6090,5480,7540,4060,5800,5767.45,0.93,0,-52972,7126,6462,5896,5232,4666,6180,4950,290,1740,500,4170,10,1,57930864,3389,13.90,2.67,12,2.50,421.00,2188.00,9090,20230816,-35.64,4250,20240604,37.65,7450,-21.48,20240215,4250,37.65,20240604,9090,-35.64,20230816,4250,37.65,20240604,9.96,N,099430,500,289 억,,537852,N,N,1759,N,00,N
20240725,130737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,170,2,2.93,7123182600,1242521,55.81,5660,6060,5480,7540,4060,5800,5732.85,0.93,0,-46113,7126,6462,5896,5232,4666,6180,4950,290,1740,500,4170,10,1,57930864,3458,14.18,2.73,12,2.14,421.00,2188.00,9090,20230816,-34.32,4250,20240604,40.47,7450,-19.87,20240215,4250,40.47,20240604,9090,-34.32,20230816,4250,40.47,20240604,9.96,N,099430,500,289 억,,537852,N,N,1759,N,00,N
20240725,120742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,90,2,1.55,6342903440,1110840,49.90,5660,6060,5480,7540,4060,5800,5710.01,0.93,0,-64338,7126,6462,5896,5232,4666,6180,4950,290,1740,500,4170,10,1,57930864,3412,13.99,2.69,12,1.92,421.00,2188.00,9090,20230816,-35.20,4250,20240604,38.59,7450,-20.94,20240215,4250,38.59,20240604,9090,-35.20,20230816,4250,38.59,20240604,9.96,N,099430,500,289 억,,537852,N,N,1759,N,00,N
20240725,110738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,-40,5,-0.69,4748769450,836076,37.56,5660,6060,5480,7540,4060,5800,5679.83,0.93,0,-25160,7126,6462,5896,5232,4666,6180,4950,290,1740,500,4170,10,1,57930864,3337,13.68,2.63,12,1.44,421.00,2188.00,9090,20230816,-36.63,4250,20240604,35.53,7450,-22.68,20240215,4250,35.53,20240604,9090,-36.63,20230816,4250,35.53,20240604,9.96,N,099430,500,289 억,,537852,N,N,1759,N,00,N
20240725,100735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,-220,5,-3.79,1251351390,222533,10.00,5660,5750,5510,7540,4060,5800,5623.22,0.93,0,4691,7126,6462,5896,5232,4666,6180,4950,290,1740,500,4170,10,1,57930864,3233,13.25,2.55,12,0.38,421.00,2188.00,9090,20230816,-38.61,4250,20240604,31.29,7450,-25.10,20240215,4250,31.29,20240604,9090,-38.61,20230816,4250,31.29,20240604,9.96,N,099430,500,289 억,,537852,N,N,1759,N,00,N
20240725,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-200,5,-3.45,505517960,90272,4.05,5660,5670,5510,7540,4060,5800,5599.94,0.93,0,26506,7126,6462,5896,5232,4666,6180,4950,290,1740,500,4170,10,1,57930864,3244,13.30,2.56,12,0.16,421.00,2188.00,9090,20230816,-38.39,4250,20240604,31.76,7450,-24.83,20240215,4250,31.76,20240604,9090,-38.39,20230816,4250,31.76,20240604,9.96,N,099430,500,289 억,,537852,N,N,1759,N,00,N
20240724,160730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-770,5,-11.72,13066267400,2220213,223.65,6560,6560,5330,8540,4600,6570,5885.17,1.42,0,-279323,6796,6682,6486,6372,6176,6740,6430,290,1970,500,4730,10,1,57930864,3360,13.78,2.65,12,3.83,421.00,2188.00,9090,20230816,-36.19,4250,20240604,36.47,7450,-22.15,20240215,4250,36.47,20240604,9090,-36.19,20230816,4250,36.47,20240604,9.93,N,099430,500,289 억,,821956,N,N,1759,N,00,N
20240724,150742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-680,5,-10.35,11693830610,1984181,199.88,6560,6560,5330,8540,4600,6570,5893.53,1.42,0,-243801,6796,6682,6486,6372,6176,6740,6430,290,1970,500,4730,10,1,57930864,3412,13.99,2.69,12,3.43,421.00,2188.00,9090,20230816,-35.20,4250,20240604,38.59,7450,-20.94,20240215,4250,38.59,20240604,9090,-35.20,20230816,4250,38.59,20240604,9.93,N,099430,500,289 억,,821956,N,N,47,N,00,N
20240724,140736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,-930,5,-14.16,9644384380,1627696,163.97,6560,6560,5330,8540,4600,6570,5925.18,1.42,0,-156977,6796,6682,6486,6372,6176,6740,6430,290,1970,500,4730,10,1,57930864,3267,13.40,2.58,12,2.81,421.00,2188.00,9090,20230816,-37.95,4250,20240604,32.71,7450,-24.30,20240215,4250,32.71,20240604,9090,-37.95,20230816,4250,32.71,20240604,9.93,N,099430,500,289 억,,821956,N,N,47,N,00,N
20240724,130742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,-440,5,-6.70,3971546080,632372,63.70,6560,6560,6080,8540,4600,6570,6280.40,1.42,0,-160012,6796,6682,6486,6372,6176,6740,6430,290,1970,500,4730,10,1,57930864,3551,14.56,2.80,12,1.09,421.00,2188.00,9090,20230816,-32.56,4250,20240604,44.24,7450,-17.72,20240215,4250,44.24,20240604,9090,-32.56,20230816,4250,44.24,20240604,9.93,N,099430,500,289 억,,821956,N,N,47,N,00,N
20240724,120741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,-490,5,-7.46,3554672290,564334,56.85,6560,6560,6080,8540,4600,6570,6298.88,1.42,0,-137737,6796,6682,6486,6372,6176,6740,6430,290,1970,500,4730,10,1,57930864,3522,14.44,2.78,12,0.97,421.00,2188.00,9090,20230816,-33.11,4250,20240604,43.06,7450,-18.39,20240215,4250,43.06,20240604,9090,-33.11,20230816,4250,43.06,20240604,9.93,N,099430,500,289 억,,821956,N,N,47,N,00,N
20240724,110737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-230,5,-3.50,1592443170,248064,24.99,6560,6560,6290,8540,4600,6570,6419.49,1.42,0,-66580,6796,6682,6486,6372,6176,6740,6430,290,1970,500,4730,10,1,57930864,3673,15.06,2.90,12,0.43,421.00,2188.00,9090,20230816,-30.25,4250,20240604,49.18,7450,-14.90,20240215,4250,49.18,20240604,9090,-30.25,20230816,4250,49.18,20240604,9.93,N,099430,500,289 억,,821956,N,N,47,N,00,N
20240724,100800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-180,5,-2.74,1153308340,178864,18.02,6560,6560,6290,8540,4600,6570,6447.96,1.42,0,-44416,6796,6682,6486,6372,6176,6740,6430,290,1970,500,4730,10,1,57930864,3702,15.18,2.92,12,0.31,421.00,2188.00,9090,20230816,-29.70,4250,20240604,50.35,7450,-14.23,20240215,4250,50.35,20240604,9090,-29.70,20230816,4250,50.35,20240604,9.93,N,099430,500,289 억,,821956,N,N,47,N,00,N
20240724,090733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6460,-110,5,-1.67,306328600,47281,4.76,6560,6560,6330,8540,4600,6570,6478.89,1.42,0,-16974,6796,6682,6486,6372,6176,6740,6430,290,1970,500,4730,10,1,57930864,3742,15.34,2.95,12,0.08,421.00,2188.00,9090,20230816,-28.93,4250,20240604,52.00,7450,-13.29,20240215,4250,52.00,20240604,9090,-28.93,20230816,4250,52.00,20240604,9.93,N,099430,500,289 억,,821956,N,N,47,N,00,N
20240723,160726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,190,2,2.98,6317492080,974493,214.34,6400,6600,6290,8290,4470,6380,6482.45,1.43,0,-6969,6746,6562,6356,6172,5966,6460,6070,290,1910,500,4590,10,1,57930864,3806,15.61,3.00,12,1.68,421.00,2188.00,9090,20230816,-27.72,4250,20240604,54.59,7450,-11.81,20240215,4250,54.59,20240604,9090,-27.72,20230816,4250,54.59,20240604,10.06,N,099430,500,289 억,,828995,N,N,47,N,00,N
20240723,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,180,2,2.82,5819386940,898703,197.67,6400,6600,6290,8290,4470,6380,6475.76,1.43,0,-10678,6746,6562,6356,6172,5966,6460,6070,290,1910,500,4590,10,1,57930864,3800,15.58,3.00,12,1.55,421.00,2188.00,9090,20230816,-27.83,4250,20240604,54.35,7450,-11.95,20240215,4250,54.35,20240604,9090,-27.83,20230816,4250,54.35,20240604,10.06,N,099430,500,289 억,,828995,N,N,4577,N,00,N
20240723,140731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,50,2,0.78,2290439460,357110,78.55,6400,6490,6290,8290,4470,6380,6414.22,1.43,0,-9638,6746,6562,6356,6172,5966,6460,6070,290,1910,500,4590,10,1,57930864,3725,15.27,2.94,12,0.62,421.00,2188.00,9090,20230816,-29.26,4250,20240604,51.29,7450,-13.69,20240215,4250,51.29,20240604,9090,-29.26,20230816,4250,51.29,20240604,10.06,N,099430,500,289 억,,828995,N,N,4577,N,00,N
20240723,130727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,30,2,0.47,2118179560,330210,72.63,6400,6490,6290,8290,4470,6380,6415.09,1.43,0,-5683,6746,6562,6356,6172,5966,6460,6070,290,1910,500,4590,10,1,57930864,3713,15.23,2.93,12,0.57,421.00,2188.00,9090,20230816,-29.48,4250,20240604,50.82,7450,-13.96,20240215,4250,50.82,20240604,9090,-29.48,20230816,4250,50.82,20240604,10.06,N,099430,500,289 억,,828995,N,N,4577,N,00,N
20240723,120732,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,40,2,0.63,1853328160,288982,63.56,6400,6490,6290,8290,4470,6380,6413.79,1.43,0,-556,6746,6562,6356,6172,5966,6460,6070,290,1910,500,4590,10,1,57930864,3719,15.25,2.93,12,0.50,421.00,2188.00,9090,20230816,-29.37,4250,20240604,51.06,7450,-13.83,20240215,4250,51.06,20240604,9090,-29.37,20230816,4250,51.06,20240604,10.06,N,099430,500,289 억,,828995,N,N,4577,N,00,N
20240723,110735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,50,2,0.78,1512223490,235946,51.90,6400,6490,6290,8290,4470,6380,6409.72,1.43,0,4490,6746,6562,6356,6172,5966,6460,6070,290,1910,500,4590,10,1,57930864,3725,15.27,2.94,12,0.41,421.00,2188.00,9090,20230816,-29.26,4250,20240604,51.29,7450,-13.69,20240215,4250,51.29,20240604,9090,-29.26,20230816,4250,51.29,20240604,10.06,N,099430,500,289 억,,828995,N,N,4577,N,00,N
20240723,100731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,-70,5,-1.10,895095360,139520,30.69,6400,6490,6290,8290,4470,6380,6416.64,1.43,0,3121,6746,6562,6356,6172,5966,6460,6070,290,1910,500,4590,10,1,57930864,3655,14.99,2.88,12,0.24,421.00,2188.00,9090,20230816,-30.58,4250,20240604,48.47,7450,-15.30,20240215,4250,48.47,20240604,9090,-30.58,20230816,4250,48.47,20240604,10.06,N,099430,500,289 억,,828995,N,N,4577,N,00,N
20240723,090736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,0,3,0.00,149165790,23324,5.13,6400,6480,6350,8290,4470,6380,6398.75,1.43,0,-3986,6746,6562,6356,6172,5966,6460,6070,290,1910,500,4590,10,1,57930864,3696,15.15,2.92,12,0.04,421.00,2188.00,9090,20230816,-29.81,4250,20240604,50.12,7450,-14.36,20240215,4250,50.12,20240604,9090,-29.81,20230816,4250,50.12,20240604,10.06,N,099430,500,289 억,,828995,N,N,4577,N,00,N
20240722,160724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-40,5,-0.62,2849608550,453118,43.70,6540,6540,6150,8340,4500,6420,6288.64,1.61,0,-104811,6886,6652,6286,6052,5686,6770,6170,290,1920,500,4620,10,1,57930864,3696,15.15,2.92,12,0.78,421.00,2188.00,9090,20230816,-29.81,4250,20240604,50.12,7450,-14.36,20240215,4250,50.12,20240604,9090,-29.81,20230816,4250,50.12,20240604,10.06,N,099430,500,289 억,,933439,N,N,4577,N,00,N
20240722,150731,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-90,5,-1.40,2677461080,426022,41.09,6540,6540,6150,8340,4500,6420,6284.77,1.61,0,-99255,6886,6652,6286,6052,5686,6770,6170,290,1920,500,4620,10,1,57930864,3667,15.04,2.89,12,0.74,421.00,2188.00,9090,20230816,-30.36,4250,20240604,48.94,7450,-15.03,20240215,4250,48.94,20240604,9090,-30.36,20230816,4250,48.94,20240604,10.06,N,099430,500,289 억,,933439,N,N,2362,N,00,N
20240722,140733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-150,5,-2.34,2192996160,349296,33.69,6540,6540,6150,8340,4500,6420,6278.30,1.61,0,-80607,6886,6652,6286,6052,5686,6770,6170,290,1920,500,4620,10,1,57930864,3632,14.89,2.87,12,0.60,421.00,2188.00,9090,20230816,-31.02,4250,20240604,47.53,7450,-15.84,20240215,4250,47.53,20240604,9090,-31.02,20230816,4250,47.53,20240604,10.06,N,099430,500,289 억,,933439,N,N,2362,N,00,N
20240722,130730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,-130,5,-2.02,1985212220,316204,30.50,6540,6540,6150,8340,4500,6420,6278.23,1.61,0,-75215,6886,6652,6286,6052,5686,6770,6170,290,1920,500,4620,10,1,57930864,3644,14.94,2.87,12,0.55,421.00,2188.00,9090,20230816,-30.80,4250,20240604,48.00,7450,-15.57,20240215,4250,48.00,20240604,9090,-30.80,20230816,4250,48.00,20240604,10.06,N,099430,500,289 억,,933439,N,N,2362,N,00,N
20240722,120730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6310,-110,5,-1.71,1851502520,294973,28.45,6540,6540,6150,8340,4500,6420,6276.81,1.61,0,-74332,6886,6652,6286,6052,5686,6770,6170,290,1920,500,4620,10,1,57930864,3655,14.99,2.88,12,0.51,421.00,2188.00,9090,20230816,-30.58,4250,20240604,48.47,7450,-15.30,20240215,4250,48.47,20240604,9090,-30.58,20230816,4250,48.47,20240604,10.06,N,099430,500,289 억,,933439,N,N,2362,N,00,N
20240722,110726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-190,5,-2.96,1577602030,251513,24.26,6540,6540,6150,8340,4500,6420,6272.40,1.61,0,-56442,6886,6652,6286,6052,5686,6770,6170,290,1920,500,4620,10,1,57930864,3609,14.80,2.85,12,0.43,421.00,2188.00,9090,20230816,-31.46,4250,20240604,46.59,7450,-16.38,20240215,4250,46.59,20240604,9090,-31.46,20230816,4250,46.59,20240604,10.06,N,099430,500,289 억,,933439,N,N,2362,N,00,N
20240722,100730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-220,5,-3.43,1371403040,218272,21.05,6540,6540,6150,8340,4500,6420,6282.95,1.61,0,-37271,6886,6652,6286,6052,5686,6770,6170,290,1920,500,4620,10,1,57930864,3592,14.73,2.83,12,0.38,421.00,2188.00,9090,20230816,-31.79,4250,20240604,45.88,7450,-16.78,20240215,4250,45.88,20240604,9090,-31.79,20230816,4250,45.88,20240604,10.06,N,099430,500,289 억,,933439,N,N,2362,N,00,N
20240722,090730,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6370,-50,5,-0.78,271425180,42233,4.07,6540,6540,6300,8340,4500,6420,6426.86,1.61,0,-14764,6886,6652,6286,6052,5686,6770,6170,290,1920,500,4620,10,1,57930864,3690,15.13,2.91,12,0.07,421.00,2188.00,9090,20230816,-29.92,4250,20240604,49.88,7450,-14.50,20240215,4250,49.88,20240604,9090,-29.92,20230816,4250,49.88,20240604,10.06,N,099430,500,289 억,,933439,N,N,2362,N,00,N
20240719,160712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,300,2,4.90,6426270320,1025011,222.89,6080,6520,5920,7950,4290,6120,6268.76,1.38,0,131213,6366,6242,6066,5942,5766,6305,6005,290,1830,500,4400,10,1,57930864,3719,15.25,2.93,12,1.77,421.00,2188.00,9090,20230816,-29.37,4250,20240604,51.06,7450,-13.83,20240215,4250,51.06,20240604,9090,-29.37,20230816,4250,51.06,20240604,10.05,N,099430,500,289 억,,801987,N,N,2362,N,00,N
20240719,150718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,280,2,4.58,5445944960,871849,189.58,6080,6520,5920,7950,4290,6120,6246.43,1.38,0,96276,6366,6242,6066,5942,5766,6305,6005,290,1830,500,4400,10,1,57930864,3708,15.20,2.93,12,1.50,421.00,2188.00,9090,20230816,-29.59,4250,20240604,50.59,7450,-14.09,20240215,4250,50.59,20240604,9090,-29.59,20230816,4250,50.59,20240604,10.05,N,099430,500,289 억,,801987,N,N,1899,N,00,N
20240719,140722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,100,2,1.63,1831530940,302092,65.69,6080,6230,5920,7950,4290,6120,6062.83,1.38,0,-6005,6366,6242,6066,5942,5766,6305,6005,290,1830,500,4400,10,1,57930864,3603,14.77,2.84,12,0.52,421.00,2188.00,9090,20230816,-31.57,4250,20240604,46.35,7450,-16.51,20240215,4250,46.35,20240604,9090,-31.57,20230816,4250,46.35,20240604,10.05,N,099430,500,289 억,,801987,N,N,1899,N,00,N
20240719,130714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,-70,5,-1.14,1050505220,174994,38.05,6080,6200,5920,7950,4290,6120,6003.09,1.38,0,-34765,6366,6242,6066,5942,5766,6305,6005,290,1830,500,4400,10,1,57930864,3505,14.37,2.77,12,0.30,421.00,2188.00,9090,20230816,-33.44,4250,20240604,42.35,7450,-18.79,20240215,4250,42.35,20240604,9090,-33.44,20230816,4250,42.35,20240604,10.05,N,099430,500,289 억,,801987,N,N,1899,N,00,N
20240719,120714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-80,5,-1.31,950497830,158421,34.45,6080,6200,5920,7950,4290,6120,5999.82,1.38,0,-39046,6366,6242,6066,5942,5766,6305,6005,290,1830,500,4400,10,1,57930864,3499,14.35,2.76,12,0.27,421.00,2188.00,9090,20230816,-33.55,4250,20240604,42.12,7450,-18.93,20240215,4250,42.12,20240604,9090,-33.55,20230816,4250,42.12,20240604,10.05,N,099430,500,289 억,,801987,N,N,1899,N,00,N
20240719,110720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-100,5,-1.63,884334120,147407,32.05,6080,6200,5920,7950,4290,6120,5999.27,1.38,0,-43630,6366,6242,6066,5942,5766,6305,6005,290,1830,500,4400,10,1,57930864,3487,14.30,2.75,12,0.25,421.00,2188.00,9090,20230816,-33.77,4250,20240604,41.65,7450,-19.19,20240215,4250,41.65,20240604,9090,-33.77,20230816,4250,41.65,20240604,10.05,N,099430,500,289 억,,801987,N,N,1899,N,00,N
20240719,100626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-80,5,-1.31,715303670,119191,25.92,6080,6200,5920,7950,4290,6120,6001.32,1.38,0,-45941,6366,6242,6066,5942,5766,6305,6005,290,1830,500,4400,10,1,57930864,3499,14.35,2.76,12,0.21,421.00,2188.00,9090,20230816,-33.55,4250,20240604,42.12,7450,-18.93,20240215,4250,42.12,20240604,9090,-33.55,20230816,4250,42.12,20240604,10.05,N,099430,500,289 억,,801987,N,N,1899,N,00,N
20240719,090727,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,70,2,1.14,79179700,13013,2.83,6080,6200,6000,7950,4290,6120,6084.66,1.38,0,-1822,6366,6242,6066,5942,5766,6305,6005,290,1830,500,4400,10,1,57930864,3586,14.70,2.83,12,0.02,421.00,2188.00,9090,20230816,-31.90,4250,20240604,45.65,7450,-16.91,20240215,4250,45.65,20240604,9090,-31.90,20230816,4250,45.65,20240604,10.05,N,099430,500,289 억,,801987,N,N,1899,N,00,N
20240718,160706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-70,5,-1.13,2777014970,458873,80.44,6100,6190,5890,8040,4340,6190,6051.77,1.30,0,41287,6496,6342,6266,6112,6036,6305,6075,290,1850,500,4450,10,1,57930864,3545,14.54,2.80,12,0.79,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.96,N,099430,500,289 억,,755933,N,N,1899,N,00,N
20240718,150714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6110,-80,5,-1.29,2507549680,414855,72.72,6100,6190,5890,8040,4340,6190,6044.40,1.30,0,31811,6496,6342,6266,6112,6036,6305,6075,290,1850,500,4450,10,1,57930864,3540,14.51,2.79,12,0.72,421.00,2188.00,9090,20230816,-32.78,4250,20240604,43.76,7450,-17.99,20240215,4250,43.76,20240604,9090,-32.78,20230816,4250,43.76,20240604,9.96,N,099430,500,289 억,,755933,N,N,1202,N,00,N
20240718,140708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6060,-130,5,-2.10,2286340310,378484,66.35,6100,6190,5890,8040,4340,6190,6040.78,1.30,0,33289,6496,6342,6266,6112,6036,6305,6075,290,1850,500,4450,10,1,57930864,3511,14.39,2.77,12,0.65,421.00,2188.00,9090,20230816,-33.33,4250,20240604,42.59,7450,-18.66,20240215,4250,42.59,20240604,9090,-33.33,20230816,4250,42.59,20240604,9.96,N,099430,500,289 억,,755933,N,N,1202,N,00,N
20240718,130709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-70,5,-1.13,2010180710,332722,58.33,6100,6190,5890,8040,4340,6190,6041.62,1.30,0,26326,6496,6342,6266,6112,6036,6305,6075,290,1850,500,4450,10,1,57930864,3545,14.54,2.80,12,0.57,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.96,N,099430,500,289 억,,755933,N,N,1202,N,00,N
20240718,120711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6060,-130,5,-2.10,1820225100,301527,52.86,6100,6190,5890,8040,4340,6190,6036.69,1.30,0,26587,6496,6342,6266,6112,6036,6305,6075,290,1850,500,4450,10,1,57930864,3511,14.39,2.77,12,0.52,421.00,2188.00,9090,20230816,-33.33,4250,20240604,42.59,7450,-18.66,20240215,4250,42.59,20240604,9090,-33.33,20230816,4250,42.59,20240604,9.96,N,099430,500,289 억,,755933,N,N,1202,N,00,N
20240718,110714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6090,-100,5,-1.62,1551187720,257069,45.06,6100,6190,5890,8040,4340,6190,6034.13,1.30,0,7289,6496,6342,6266,6112,6036,6305,6075,290,1850,500,4450,10,1,57930864,3528,14.47,2.78,12,0.44,421.00,2188.00,9090,20230816,-33.00,4250,20240604,43.29,7450,-18.26,20240215,4250,43.29,20240604,9090,-33.00,20230816,4250,43.29,20240604,9.96,N,099430,500,289 억,,755933,N,N,1202,N,00,N
20240718,100716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-70,5,-1.13,1320800650,219587,38.49,6100,6160,5890,8040,4340,6190,6014.93,1.30,0,11987,6496,6342,6266,6112,6036,6305,6075,290,1850,500,4450,10,1,57930864,3545,14.54,2.80,12,0.38,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.96,N,099430,500,289 억,,755933,N,N,1202,N,00,N
20240718,090716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5900,-290,5,-4.68,732082960,122423,21.46,6100,6140,5900,8040,4340,6190,5979.95,1.30,0,342,6496,6342,6266,6112,6036,6305,6075,290,1850,500,4450,10,1,57930864,3418,14.01,2.70,12,0.21,421.00,2188.00,9090,20230816,-35.09,4250,20240604,38.82,7450,-20.81,20240215,4250,38.82,20240604,9090,-35.09,20230816,4250,38.82,20240604,9.96,N,099430,500,289 억,,755933,N,N,1202,N,00,N
20240717,160745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6190,-80,5,-1.28,3493089960,555387,55.84,6220,6420,6190,8150,4390,6270,6289.52,1.31,0,-2157,6630,6450,6110,5930,5590,6540,6020,290,1880,500,4510,10,1,57930864,3586,14.70,2.83,12,0.96,421.00,2188.00,9090,20230816,-31.90,4250,20240604,45.65,7450,-16.91,20240215,4250,45.65,20240604,9090,-31.90,20230816,4250,45.65,20240604,9.90,N,099430,500,289 억,,760327,N,N,1202,N,00,N
20240717,150749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6230,-40,5,-0.64,3331196750,529308,53.22,6220,6420,6190,8150,4390,6270,6293.50,1.31,0,-5172,6630,6450,6110,5930,5590,6540,6020,290,1880,500,4510,10,1,57930864,3609,14.80,2.85,12,0.91,421.00,2188.00,9090,20230816,-31.46,4250,20240604,46.59,7450,-16.38,20240215,4250,46.59,20240604,9090,-31.46,20230816,4250,46.59,20240604,9.90,N,099430,500,289 억,,760327,N,N,0,N,00,N
20240717,140745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6270,0,3,0.00,2998315870,475885,47.85,6220,6420,6190,8150,4390,6270,6300.51,1.31,0,4891,6630,6450,6110,5930,5590,6540,6020,290,1880,500,4510,10,1,57930864,3632,14.89,2.87,12,0.82,421.00,2188.00,9090,20230816,-31.02,4250,20240604,47.53,7450,-15.84,20240215,4250,47.53,20240604,9090,-31.02,20230816,4250,47.53,20240604,9.90,N,099430,500,289 억,,760327,N,N,0,N,00,N
20240717,130745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6240,-30,5,-0.48,2659431200,421953,42.43,6220,6420,6190,8150,4390,6270,6302.68,1.31,0,17886,6630,6450,6110,5930,5590,6540,6020,290,1880,500,4510,10,1,57930864,3615,14.82,2.85,12,0.73,421.00,2188.00,9090,20230816,-31.35,4250,20240604,46.82,7450,-16.24,20240215,4250,46.82,20240604,9090,-31.35,20230816,4250,46.82,20240604,9.90,N,099430,500,289 억,,760327,N,N,0,N,00,N
20240717,120746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6250,-20,5,-0.32,2536743600,402318,40.45,6220,6420,6190,8150,4390,6270,6305.32,1.31,0,18416,6630,6450,6110,5930,5590,6540,6020,290,1880,500,4510,10,1,57930864,3621,14.85,2.86,12,0.69,421.00,2188.00,9090,20230816,-31.24,4250,20240604,47.06,7450,-16.11,20240215,4250,47.06,20240604,9090,-31.24,20230816,4250,47.06,20240604,9.90,N,099430,500,289 억,,760327,N,N,0,N,00,N
20240717,110746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6260,-10,5,-0.16,2324362230,368284,37.03,6220,6420,6190,8150,4390,6270,6311.34,1.31,0,29312,6630,6450,6110,5930,5590,6540,6020,290,1880,500,4510,10,1,57930864,3626,14.87,2.86,12,0.64,421.00,2188.00,9090,20230816,-31.13,4250,20240604,47.29,7450,-15.97,20240215,4250,47.29,20240604,9090,-31.13,20230816,4250,47.29,20240604,9.90,N,099430,500,289 억,,760327,N,N,0,N,00,N
20240717,100745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6260,-10,5,-0.16,1955072800,309147,31.08,6220,6420,6190,8150,4390,6270,6324.10,1.31,0,27012,6630,6450,6110,5930,5590,6540,6020,290,1880,500,4510,10,1,57930864,3626,14.87,2.86,12,0.53,421.00,2188.00,9090,20230816,-31.13,4250,20240604,47.29,7450,-15.97,20240215,4250,47.29,20240604,9090,-31.13,20230816,4250,47.29,20240604,9.90,N,099430,500,289 억,,760327,N,N,0,N,00,N
20240717,090617,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6340,70,2,1.12,766761630,121301,12.20,6220,6420,6190,8150,4390,6270,6321.17,1.31,0,6551,6630,6450,6110,5930,5590,6540,6020,290,1880,500,4510,10,1,57930864,3673,15.06,2.90,12,0.21,421.00,2188.00,9090,20230816,-30.25,4250,20240604,49.18,7450,-14.90,20240215,4250,49.18,20240604,9090,-30.25,20230816,4250,49.18,20240604,9.90,N,099430,500,289 억,,760327,N,N,0,N,00,N
20240716,160747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6270,450,2,7.73,6007135220,985769,184.27,5830,6290,5770,7560,4080,5820,6093.70,1.27,0,31106,6226,6022,5886,5682,5546,5955,5615,290,1740,500,4190,10,1,57930864,3632,14.89,2.87,12,1.70,421.00,2188.00,9090,20230816,-31.02,4250,20240604,47.53,7450,-15.84,20240215,4250,47.53,20240604,9090,-31.02,20230816,4250,47.53,20240604,9.80,N,099430,500,289 억,,733391,N,N,2625,N,00,N
20240716,150755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6200,380,2,6.53,5482387460,901755,168.57,5830,6260,5770,7560,4080,5820,6079.69,1.27,0,38920,6226,6022,5886,5682,5546,5955,5615,290,1740,500,4190,10,1,57930864,3592,14.73,2.83,12,1.56,421.00,2188.00,9090,20230816,-31.79,4250,20240604,45.88,7450,-16.78,20240215,4250,45.88,20240604,9090,-31.79,20230816,4250,45.88,20240604,9.80,N,099430,500,289 억,,733391,N,N,2625,N,00,N
20240716,140751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6110,290,2,4.98,4537932890,748832,139.98,5830,6260,5770,7560,4080,5820,6060.01,1.27,0,43380,6226,6022,5886,5682,5546,5955,5615,290,1740,500,4190,10,1,57930864,3540,14.51,2.79,12,1.29,421.00,2188.00,9090,20230816,-32.78,4250,20240604,43.76,7450,-17.99,20240215,4250,43.76,20240604,9090,-32.78,20230816,4250,43.76,20240604,9.80,N,099430,500,289 억,,733391,N,N,2625,N,00,N
20240716,130752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6170,350,2,6.01,3947710160,653090,122.08,5830,6260,5770,7560,4080,5820,6044.66,1.27,0,28209,6226,6022,5886,5682,5546,5955,5615,290,1740,500,4190,10,1,57930864,3574,14.66,2.82,12,1.13,421.00,2188.00,9090,20230816,-32.12,4250,20240604,45.18,7450,-17.18,20240215,4250,45.18,20240604,9090,-32.12,20230816,4250,45.18,20240604,9.80,N,099430,500,289 억,,733391,N,N,2625,N,00,N
20240716,120750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,300,2,5.15,2522963880,421954,78.88,5830,6190,5770,7560,4080,5820,5979.24,1.27,0,-28916,6226,6022,5886,5682,5546,5955,5615,290,1740,500,4190,10,1,57930864,3545,14.54,2.80,12,0.73,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.80,N,099430,500,289 억,,733391,N,N,2625,N,00,N
20240716,110750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5900,80,2,1.37,1052506360,179421,33.54,5830,5940,5770,7560,4080,5820,5866.13,1.27,0,-22018,6226,6022,5886,5682,5546,5955,5615,290,1740,500,4190,10,1,57930864,3418,14.01,2.70,12,0.31,421.00,2188.00,9090,20230816,-35.09,4250,20240604,38.82,7450,-20.81,20240215,4250,38.82,20240604,9090,-35.09,20230816,4250,38.82,20240604,9.80,N,099430,500,289 억,,733391,N,N,2625,N,00,N
20240716,100751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5860,40,2,0.69,757021830,128801,24.08,5830,5940,5770,7560,4080,5820,5877.45,1.27,0,-25309,6226,6022,5886,5682,5546,5955,5615,290,1740,500,4190,10,1,57930864,3395,13.92,2.68,12,0.22,421.00,2188.00,9090,20230816,-35.53,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,9090,-35.53,20230816,4250,37.88,20240604,9.80,N,099430,500,289 억,,733391,N,N,2625,N,00,N
20240716,090749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5940,120,2,2.06,268262880,45627,8.53,5830,5940,5770,7560,4080,5820,5879.48,1.27,0,-2692,6226,6022,5886,5682,5546,5955,5615,290,1740,500,4190,10,1,57930864,3441,14.11,2.71,12,0.08,421.00,2188.00,9090,20230816,-34.65,4250,20240604,39.76,7450,-20.27,20240215,4250,39.76,20240604,9090,-34.65,20230816,4250,39.76,20240604,9.80,N,099430,500,289 억,,733391,N,N,2625,N,00,N
20240715,160738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5820,-220,5,-3.64,3113191200,533089,127.46,6040,6090,5750,7850,4230,6040,5839.91,1.15,0,65591,6260,6150,6040,5930,5820,6095,5875,290,1810,500,4340,10,1,57930864,3372,13.82,2.66,12,0.92,421.00,2188.00,9090,20230816,-35.97,4250,20240604,36.94,7450,-21.88,20240215,4250,36.94,20240604,9090,-35.97,20230816,4250,36.94,20240604,9.75,N,099430,500,289 억,,668276,N,N,2625,N,00,N
20240715,150744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5820,-220,5,-3.64,2790920520,477534,114.18,6040,6090,5750,7850,4230,6040,5844.44,1.15,0,59358,6260,6150,6040,5930,5820,6095,5875,290,1810,500,4340,10,1,57930864,3372,13.82,2.66,12,0.82,421.00,2188.00,9090,20230816,-35.97,4250,20240604,36.94,7450,-21.88,20240215,4250,36.94,20240604,9090,-35.97,20230816,4250,36.94,20240604,9.75,N,099430,500,289 억,,668276,N,N,14,N,00,N
20240715,140742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5860,-180,5,-2.98,2416383770,413407,98.85,6040,6090,5750,7850,4230,6040,5845.05,1.15,0,48301,6260,6150,6040,5930,5820,6095,5875,290,1810,500,4340,10,1,57930864,3395,13.92,2.68,12,0.71,421.00,2188.00,9090,20230816,-35.53,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,9090,-35.53,20230816,4250,37.88,20240604,9.75,N,099430,500,289 억,,668276,N,N,14,N,00,N
20240715,130743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5830,-210,5,-3.48,2306845650,394672,94.37,6040,6090,5750,7850,4230,6040,5844.97,1.15,0,48137,6260,6150,6040,5930,5820,6095,5875,290,1810,500,4340,10,1,57930864,3377,13.85,2.66,12,0.68,421.00,2188.00,9090,20230816,-35.86,4250,20240604,37.18,7450,-21.74,20240215,4250,37.18,20240604,9090,-35.86,20230816,4250,37.18,20240604,9.75,N,099430,500,289 억,,668276,N,N,14,N,00,N
20240715,120742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5870,-170,5,-2.81,2093057500,358194,85.65,6040,6090,5750,7850,4230,6040,5843.36,1.15,0,50703,6260,6150,6040,5930,5820,6095,5875,290,1810,500,4340,10,1,57930864,3401,13.94,2.68,12,0.62,421.00,2188.00,9090,20230816,-35.42,4250,20240604,38.12,7450,-21.21,20240215,4250,38.12,20240604,9090,-35.42,20230816,4250,38.12,20240604,9.75,N,099430,500,289 억,,668276,N,N,14,N,00,N
20240715,110742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5870,-170,5,-2.81,1907133990,326577,78.09,6040,6090,5750,7850,4230,6040,5839.77,1.15,0,52004,6260,6150,6040,5930,5820,6095,5875,290,1810,500,4340,10,1,57930864,3401,13.94,2.68,12,0.56,421.00,2188.00,9090,20230816,-35.42,4250,20240604,38.12,7450,-21.21,20240215,4250,38.12,20240604,9090,-35.42,20230816,4250,38.12,20240604,9.75,N,099430,500,289 억,,668276,N,N,14,N,00,N
20240715,100742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5790,-250,5,-4.14,1373637210,234819,56.15,6040,6090,5750,7850,4230,6040,5849.77,1.15,0,14387,6260,6150,6040,5930,5820,6095,5875,290,1810,500,4340,10,1,57930864,3354,13.75,2.65,12,0.41,421.00,2188.00,9090,20230816,-36.30,4250,20240604,36.24,7450,-22.28,20240215,4250,36.24,20240604,9090,-36.30,20230816,4250,36.24,20240604,9.75,N,099430,500,289 억,,668276,N,N,14,N,00,N
20240715,090743,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6030,-10,5,-0.17,116121450,19312,4.62,6040,6090,5950,7850,4230,6040,6012.92,1.15,0,5552,6260,6150,6040,5930,5820,6095,5875,290,1810,500,4340,10,1,57930864,3493,14.32,2.76,12,0.03,421.00,2188.00,9090,20230816,-33.66,4250,20240604,41.88,7450,-19.06,20240215,4250,41.88,20240604,9090,-33.66,20230816,4250,41.88,20240604,9.75,N,099430,500,289 억,,668276,N,N,14,N,00,N
20240712,160736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6040,-70,5,-1.15,2501781300,415549,75.69,6090,6150,5930,7940,4280,6110,6020.38,1.03,0,71577,6536,6322,6196,5982,5856,6260,5920,290,1830,500,4390,10,1,57930864,3499,14.35,2.76,12,0.72,421.00,2188.00,9090,20230816,-33.55,4250,20240604,42.12,7450,-18.93,20240215,4250,42.12,20240604,9090,-33.55,20230816,4250,42.12,20240604,9.75,N,099430,500,289 억,,595073,N,N,14,N,00,N
20240712,150742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5980,-130,5,-2.13,2288233200,379948,69.21,6090,6150,5930,7940,4280,6110,6022.47,1.03,0,67135,6536,6322,6196,5982,5856,6260,5920,290,1830,500,4390,10,1,57930864,3464,14.20,2.73,12,0.66,421.00,2188.00,9090,20230816,-34.21,4250,20240604,40.71,7450,-19.73,20240215,4250,40.71,20240604,9090,-34.21,20230816,4250,40.71,20240604,9.75,N,099430,500,289 억,,595073,N,N,888,N,00,N
20240712,140744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5960,-150,5,-2.45,1885186240,312441,56.91,6090,6150,5930,7940,4280,6110,6033.72,1.03,0,41529,6536,6322,6196,5982,5856,6260,5920,290,1830,500,4390,10,1,57930864,3453,14.16,2.72,12,0.54,421.00,2188.00,9090,20230816,-34.43,4250,20240604,40.24,7450,-20.00,20240215,4250,40.24,20240604,9090,-34.43,20230816,4250,40.24,20240604,9.75,N,099430,500,289 억,,595073,N,N,888,N,00,N
20240712,130739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6020,-90,5,-1.47,1525940720,252290,45.96,6090,6150,5980,7940,4280,6110,6048.34,1.03,0,33352,6536,6322,6196,5982,5856,6260,5920,290,1830,500,4390,10,1,57930864,3487,14.30,2.75,12,0.44,421.00,2188.00,9090,20230816,-33.77,4250,20240604,41.65,7450,-19.19,20240215,4250,41.65,20240604,9090,-33.77,20230816,4250,41.65,20240604,9.75,N,099430,500,289 억,,595073,N,N,888,N,00,N
20240712,120740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6000,-110,5,-1.80,1246922630,205725,37.47,6090,6150,5980,7940,4280,6110,6061.09,1.03,0,28504,6536,6322,6196,5982,5856,6260,5920,290,1830,500,4390,10,1,57930864,3476,14.25,2.74,12,0.36,421.00,2188.00,9090,20230816,-33.99,4250,20240604,41.18,7450,-19.46,20240215,4250,41.18,20240604,9090,-33.99,20230816,4250,41.18,20240604,9.75,N,099430,500,289 억,,595073,N,N,888,N,00,N
20240712,110737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6090,-20,5,-0.33,902491550,148690,27.08,6090,6150,5980,7940,4280,6110,6069.60,1.03,0,16543,6536,6322,6196,5982,5856,6260,5920,290,1830,500,4390,10,1,57930864,3528,14.47,2.78,12,0.26,421.00,2188.00,9090,20230816,-33.00,4250,20240604,43.29,7450,-18.26,20240215,4250,43.29,20240604,9090,-33.00,20230816,4250,43.29,20240604,9.75,N,099430,500,289 억,,595073,N,N,888,N,00,N
20240712,100740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6070,-40,5,-0.65,709524790,116937,21.30,6090,6150,5980,7940,4280,6110,6067.55,1.03,0,14048,6536,6322,6196,5982,5856,6260,5920,290,1830,500,4390,10,1,57930864,3516,14.42,2.77,12,0.20,421.00,2188.00,9090,20230816,-33.22,4250,20240604,42.82,7450,-18.52,20240215,4250,42.82,20240604,9090,-33.22,20230816,4250,42.82,20240604,9.75,N,099430,500,289 억,,595073,N,N,888,N,00,N
20240712,090736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6070,-40,5,-0.65,54765060,8989,1.64,6090,6130,6050,7940,4280,6110,6092.30,1.03,0,1272,6536,6322,6196,5982,5856,6260,5920,290,1830,500,4390,10,1,57930864,3516,14.42,2.77,12,0.02,421.00,2188.00,9090,20230816,-33.22,4250,20240604,42.82,7450,-18.52,20240215,4250,42.82,20240604,9090,-33.22,20230816,4250,42.82,20240604,9.75,N,099430,500,289 억,,595073,N,N,888,N,00,N
20240711,160733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6110,-30,5,-0.49,3368273400,544592,74.94,6140,6410,6070,7980,4300,6140,6185.02,1.05,0,-11041,6500,6320,6170,5990,5840,6245,5915,290,1840,500,4420,10,1,57930864,3540,14.51,2.79,12,0.94,421.00,2188.00,9090,20230816,-32.78,4250,20240604,43.76,7450,-17.99,20240215,4250,43.76,20240604,9090,-32.78,20230816,4250,43.76,20240604,9.52,N,099430,500,289 억,,606743,N,N,888,N,00,N
20240711,150740,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6150,10,2,0.16,3241114300,523786,72.07,6140,6410,6070,7980,4300,6140,6187.86,1.05,0,-16451,6500,6320,6170,5990,5840,6245,5915,290,1840,500,4420,10,1,57930864,3563,14.61,2.81,12,0.90,421.00,2188.00,9090,20230816,-32.34,4250,20240604,44.71,7450,-17.45,20240215,4250,44.71,20240604,9090,-32.34,20230816,4250,44.71,20240604,9.52,N,099430,500,289 억,,606743,N,N,129,N,00,N
20240711,140739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6110,-30,5,-0.49,3020560920,487764,67.12,6140,6410,6070,7980,4300,6140,6192.67,1.05,0,-12629,6500,6320,6170,5990,5840,6245,5915,290,1840,500,4420,10,1,57930864,3540,14.51,2.79,12,0.84,421.00,2188.00,9090,20230816,-32.78,4250,20240604,43.76,7450,-17.99,20240215,4250,43.76,20240604,9090,-32.78,20230816,4250,43.76,20240604,9.52,N,099430,500,289 억,,606743,N,N,129,N,00,N
20240711,130737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6130,-10,5,-0.16,2438245380,392595,54.02,6140,6410,6080,7980,4300,6140,6210.59,1.05,0,-35978,6500,6320,6170,5990,5840,6245,5915,290,1840,500,4420,10,1,57930864,3551,14.56,2.80,12,0.68,421.00,2188.00,9090,20230816,-32.56,4250,20240604,44.24,7450,-17.72,20240215,4250,44.24,20240604,9090,-32.56,20230816,4250,44.24,20240604,9.52,N,099430,500,289 억,,606743,N,N,129,N,00,N
20240711,120737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-20,5,-0.33,2371888650,381788,52.54,6140,6410,6080,7980,4300,6140,6212.58,1.05,0,-36979,6500,6320,6170,5990,5840,6245,5915,290,1840,500,4420,10,1,57930864,3545,14.54,2.80,12,0.66,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.52,N,099430,500,289 억,,606743,N,N,129,N,00,N
20240711,110734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-20,5,-0.33,2163419460,347811,47.86,6140,6410,6080,7980,4300,6140,6220.10,1.05,0,-38627,6500,6320,6170,5990,5840,6245,5915,290,1840,500,4420,10,1,57930864,3545,14.54,2.80,12,0.60,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.52,N,099430,500,289 억,,606743,N,N,129,N,00,N
20240711,100736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6290,150,2,2.44,1375654170,219508,30.21,6140,6410,6110,7980,4300,6140,6266.99,1.05,0,-21542,6500,6320,6170,5990,5840,6245,5915,290,1840,500,4420,10,1,57930864,3644,14.94,2.87,12,0.38,421.00,2188.00,9090,20230816,-30.80,4250,20240604,48.00,7450,-15.57,20240215,4250,48.00,20240604,9090,-30.80,20230816,4250,48.00,20240604,9.52,N,099430,500,289 억,,606743,N,N,129,N,00,N
20240711,090733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6170,30,2,0.49,264271990,42985,5.91,6140,6200,6110,7980,4300,6140,6148.01,1.05,0,-12395,6500,6320,6170,5990,5840,6245,5915,290,1840,500,4420,10,1,57930864,3574,14.66,2.82,12,0.07,421.00,2188.00,9090,20230816,-32.12,4250,20240604,45.18,7450,-17.18,20240215,4250,45.18,20240604,9090,-32.12,20230816,4250,45.18,20240604,9.52,N,099430,500,289 억,,606743,N,N,129,N,00,N
20240710,160732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6140,-130,5,-2.07,4443553280,723629,35.19,6270,6350,6020,8150,4390,6270,6140.65,1.00,0,15260,6923,6596,6403,6076,5883,6500,5980,290,1880,500,4510,10,1,57930864,3557,14.58,2.81,12,1.25,421.00,2188.00,9090,20230816,-32.45,4250,20240604,44.47,7450,-17.58,20240215,4250,44.47,20240604,9090,-32.45,20230816,4250,44.47,20240604,9.53,N,099430,500,289 억,,580109,N,N,129,N,00,N
20240710,150734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6130,-140,5,-2.23,4219100430,687046,33.41,6270,6350,6020,8150,4390,6270,6140.93,1.00,0,33951,6923,6596,6403,6076,5883,6500,5980,290,1880,500,4510,10,1,57930864,3551,14.56,2.80,12,1.19,421.00,2188.00,9090,20230816,-32.56,4250,20240604,44.24,7450,-17.72,20240215,4250,44.24,20240604,9090,-32.56,20230816,4250,44.24,20240604,9.53,N,099430,500,289 억,,580109,N,N,628,N,00,N
20240710,140733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6130,-140,5,-2.23,3142917610,512269,24.91,6270,6350,6020,8150,4390,6270,6135.29,1.00,0,70466,6923,6596,6403,6076,5883,6500,5980,290,1880,500,4510,10,1,57930864,3551,14.56,2.80,12,0.88,421.00,2188.00,9090,20230816,-32.56,4250,20240604,44.24,7450,-17.72,20240215,4250,44.24,20240604,9090,-32.56,20230816,4250,44.24,20240604,9.53,N,099430,500,289 억,,580109,N,N,628,N,00,N
20240710,130733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-150,5,-2.39,2974322970,484740,23.57,6270,6350,6020,8150,4390,6270,6135.91,1.00,0,69342,6923,6596,6403,6076,5883,6500,5980,290,1880,500,4510,10,1,57930864,3545,14.54,2.80,12,0.84,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.53,N,099430,500,289 억,,580109,N,N,628,N,00,N
20240710,120733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6140,-130,5,-2.07,2862313290,466454,22.68,6270,6350,6020,8150,4390,6270,6136.32,1.00,0,68521,6923,6596,6403,6076,5883,6500,5980,290,1880,500,4510,10,1,57930864,3557,14.58,2.81,12,0.81,421.00,2188.00,9090,20230816,-32.45,4250,20240604,44.47,7450,-17.58,20240215,4250,44.47,20240604,9090,-32.45,20230816,4250,44.47,20240604,9.53,N,099430,500,289 억,,580109,N,N,628,N,00,N
20240710,110733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6150,-120,5,-1.91,2497480660,406656,19.78,6270,6350,6020,8150,4390,6270,6141.51,1.00,0,73471,6923,6596,6403,6076,5883,6500,5980,290,1880,500,4510,10,1,57930864,3563,14.61,2.81,12,0.70,421.00,2188.00,9090,20230816,-32.34,4250,20240604,44.71,7450,-17.45,20240215,4250,44.71,20240604,9090,-32.34,20230816,4250,44.71,20240604,9.53,N,099430,500,289 억,,580109,N,N,628,N,00,N
20240710,100729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6070,-200,5,-3.19,1888130990,306636,14.91,6270,6350,6030,8150,4390,6270,6157.56,1.00,0,54521,6923,6596,6403,6076,5883,6500,5980,290,1880,500,4510,10,1,57930864,3516,14.42,2.77,12,0.53,421.00,2188.00,9090,20230816,-33.22,4250,20240604,42.82,7450,-18.52,20240215,4250,42.82,20240604,9090,-33.22,20230816,4250,42.82,20240604,9.53,N,099430,500,289 억,,580109,N,N,628,N,00,N
20240710,090734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6230,-40,5,-0.64,388858560,62258,3.03,6270,6350,6200,8150,4390,6270,6245.92,1.00,0,13218,6923,6596,6403,6076,5883,6500,5980,290,1880,500,4510,10,1,57930864,3609,14.80,2.85,12,0.11,421.00,2188.00,9090,20230816,-31.46,4250,20240604,46.59,7450,-16.38,20240215,4250,46.59,20240604,9090,-31.46,20230816,4250,46.59,20240604,9.53,N,099430,500,289 억,,580109,N,N,628,N,00,N
20240709,160730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6270,-120,5,-1.88,13325881670,2051571,251.95,6390,6730,6210,8300,4480,6390,6495.63,1.33,0,-193991,6656,6522,6386,6252,6116,6455,6185,290,1910,500,4600,10,1,57930864,3632,14.89,2.87,12,3.54,421.00,2188.00,9090,20230816,-31.02,4250,20240604,47.53,7450,-15.84,20240215,4250,47.53,20240604,9090,-31.02,20230816,4250,47.53,20240604,9.29,N,099430,500,289 억,,770221,N,N,628,N,00,N
20240709,150732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6290,-100,5,-1.56,12985928490,1997403,245.29,6390,6730,6210,8300,4480,6390,6501.41,1.33,0,-199679,6656,6522,6386,6252,6116,6455,6185,290,1910,500,4600,10,1,57930864,3644,14.94,2.87,12,3.45,421.00,2188.00,9090,20230816,-30.80,4250,20240604,48.00,7450,-15.57,20240215,4250,48.00,20240604,9090,-30.80,20230816,4250,48.00,20240604,9.29,N,099430,500,289 억,,770221,N,N,1152,N,00,N
20240709,140733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6210,-180,5,-2.82,12591194840,1934399,237.56,6390,6730,6210,8300,4480,6390,6509.10,1.33,0,-192514,6656,6522,6386,6252,6116,6455,6185,290,1910,500,4600,10,1,57930864,3598,14.75,2.84,12,3.34,421.00,2188.00,9090,20230816,-31.68,4250,20240604,46.12,7450,-16.64,20240215,4250,46.12,20240604,9090,-31.68,20230816,4250,46.12,20240604,9.29,N,099430,500,289 억,,770221,N,N,1152,N,00,N
20240709,130735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6390,0,3,0.00,11207586680,1714111,210.50,6390,6730,6300,8300,4480,6390,6538.43,1.33,0,-126314,6656,6522,6386,6252,6116,6455,6185,290,1910,500,4600,10,1,57930864,3702,15.18,2.92,12,2.96,421.00,2188.00,9090,20230816,-29.70,4250,20240604,50.35,7450,-14.23,20240215,4250,50.35,20240604,9090,-29.70,20230816,4250,50.35,20240604,9.29,N,099430,500,289 억,,770221,N,N,1152,N,00,N
20240709,120736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,10,2,0.16,10688373980,1632610,200.50,6390,6730,6300,8300,4480,6390,6546.80,1.33,0,-129318,6656,6522,6386,6252,6116,6455,6185,290,1910,500,4600,10,1,57930864,3708,15.20,2.93,12,2.82,421.00,2188.00,9090,20230816,-29.59,4250,20240604,50.59,7450,-14.09,20240215,4250,50.59,20240604,9090,-29.59,20230816,4250,50.59,20240604,9.29,N,099430,500,289 억,,770221,N,N,1152,N,00,N
20240709,110736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,210,2,3.29,9265019150,1412919,173.52,6390,6730,6300,8300,4480,6390,6557.36,1.33,0,-132484,6656,6522,6386,6252,6116,6455,6185,290,1910,500,4600,10,1,57930864,3823,15.68,3.02,12,2.44,421.00,2188.00,9090,20230816,-27.39,4250,20240604,55.29,7450,-11.41,20240215,4250,55.29,20240604,9090,-27.39,20230816,4250,55.29,20240604,9.29,N,099430,500,289 억,,770221,N,N,1152,N,00,N
20240709,100733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,30,2,0.47,1575348060,247916,30.45,6390,6440,6300,8300,4480,6390,6354.36,1.33,0,14983,6656,6522,6386,6252,6116,6455,6185,290,1910,500,4600,10,1,57930864,3719,15.25,2.93,12,0.43,421.00,2188.00,9090,20230816,-29.37,4250,20240604,51.06,7450,-13.83,20240215,4250,51.06,20240604,9090,-29.37,20230816,4250,51.06,20240604,9.29,N,099430,500,289 억,,770221,N,N,1152,N,00,N
20240709,090732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,30,2,0.47,142099170,22338,2.74,6390,6420,6310,8300,4480,6390,6361.32,1.33,0,-2210,6656,6522,6386,6252,6116,6455,6185,290,1910,500,4600,10,1,57930864,3719,15.25,2.93,12,0.04,421.00,2188.00,9090,20230816,-29.37,4250,20240604,51.06,7450,-13.83,20240215,4250,51.06,20240604,9090,-29.37,20230816,4250,51.06,20240604,9.29,N,099430,500,289 억,,770221,N,N,1152,N,00,N
20240708,160727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6390,-60,5,-0.93,5182228730,812969,54.42,6500,6520,6250,8380,4520,6450,6374.30,1.31,0,10976,6836,6642,6456,6262,6076,6740,6360,290,1930,500,4640,10,1,57930864,3702,15.18,2.92,12,1.40,421.00,2188.00,9090,20230816,-29.70,4250,20240604,50.35,7450,-14.23,20240215,4250,50.35,20240604,9090,-29.70,20230816,4250,50.35,20240604,9.21,N,099430,500,289 억,,756640,N,N,1152,N,00,N
20240708,150728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6410,-40,5,-0.62,4837927940,759116,50.82,6500,6520,6250,8380,4520,6450,6372.96,1.31,0,6301,6836,6642,6456,6262,6076,6740,6360,290,1930,500,4640,10,1,57930864,3713,15.23,2.93,12,1.31,421.00,2188.00,9090,20230816,-29.48,4250,20240604,50.82,7450,-13.96,20240215,4250,50.82,20240604,9090,-29.48,20230816,4250,50.82,20240604,9.21,N,099430,500,289 억,,756640,N,N,7465,N,00,N
20240708,140731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6330,-120,5,-1.86,4322937490,678556,45.43,6500,6520,6250,8380,4520,6450,6370.61,1.31,0,-6364,6836,6642,6456,6262,6076,6740,6360,290,1930,500,4640,10,1,57930864,3667,15.04,2.89,12,1.17,421.00,2188.00,9090,20230816,-30.36,4250,20240604,48.94,7450,-15.03,20240215,4250,48.94,20240604,9090,-30.36,20230816,4250,48.94,20240604,9.21,N,099430,500,289 억,,756640,N,N,7465,N,00,N
20240708,130726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6330,-120,5,-1.86,3976930850,623795,41.76,6500,6520,6250,8380,4520,6450,6375.20,1.31,0,-18169,6836,6642,6456,6262,6076,6740,6360,290,1930,500,4640,10,1,57930864,3667,15.04,2.89,12,1.08,421.00,2188.00,9090,20230816,-30.36,4250,20240604,48.94,7450,-15.03,20240215,4250,48.94,20240604,9090,-30.36,20230816,4250,48.94,20240604,9.21,N,099430,500,289 억,,756640,N,N,7465,N,00,N
20240708,120728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6270,-180,5,-2.79,3661171470,573513,38.39,6500,6520,6250,8380,4520,6450,6383.59,1.31,0,-14817,6836,6642,6456,6262,6076,6740,6360,290,1930,500,4640,10,1,57930864,3632,14.89,2.87,12,0.99,421.00,2188.00,9090,20230816,-31.02,4250,20240604,47.53,7450,-15.84,20240215,4250,47.53,20240604,9090,-31.02,20230816,4250,47.53,20240604,9.21,N,099430,500,289 억,,756640,N,N,7465,N,00,N
20240708,110726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6340,-110,5,-1.71,3380321080,529043,35.42,6500,6520,6250,8380,4520,6450,6389.33,1.31,0,1562,6836,6642,6456,6262,6076,6740,6360,290,1930,500,4640,10,1,57930864,3673,15.06,2.90,12,0.91,421.00,2188.00,9090,20230816,-30.25,4250,20240604,49.18,7450,-14.90,20240215,4250,49.18,20240604,9090,-30.25,20230816,4250,49.18,20240604,9.21,N,099430,500,289 억,,756640,N,N,7465,N,00,N
20240708,100726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6360,-90,5,-1.40,2223234480,345464,23.13,6500,6520,6330,8380,4520,6450,6435.44,1.31,0,-39742,6836,6642,6456,6262,6076,6740,6360,290,1930,500,4640,10,1,57930864,3684,15.11,2.91,12,0.60,421.00,2188.00,9090,20230816,-30.03,4250,20240604,49.65,7450,-14.63,20240215,4250,49.65,20240604,9090,-30.03,20230816,4250,49.65,20240604,9.21,N,099430,500,289 억,,756640,N,N,7465,N,00,N
20240708,090726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6380,-70,5,-1.09,1101790260,170920,11.44,6500,6520,6330,8380,4520,6450,6446.20,1.31,0,-29707,6836,6642,6456,6262,6076,6740,6360,290,1930,500,4640,10,1,57930864,3696,15.15,2.92,12,0.30,421.00,2188.00,9090,20230816,-29.81,4250,20240604,50.12,7450,-14.36,20240215,4250,50.12,20240604,9090,-29.81,20230816,4250,50.12,20240604,9.21,N,099430,500,289 억,,756640,N,N,7465,N,00,N
20240705,160723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,220,2,3.53,9675226490,1489338,78.14,6300,6650,6270,8090,4370,6230,6496.34,1.30,0,2222,6763,6496,6323,6056,5883,6630,6190,290,1860,500,4480,10,1,57930864,3737,15.32,2.95,12,2.57,421.00,2188.00,9090,20230816,-29.04,4250,20240604,51.76,7450,-13.42,20240215,4250,51.76,20240604,9090,-29.04,20230816,4250,51.76,20240604,9.17,N,099430,500,289 억,,755113,N,N,7465,N,00,N
20240705,150726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,170,2,2.73,9227228910,1419702,74.49,6300,6650,6270,8090,4370,6230,6499.41,1.30,0,19073,6763,6496,6323,6056,5883,6630,6190,290,1860,500,4480,10,1,57930864,3708,15.20,2.93,12,2.45,421.00,2188.00,9090,20230816,-29.59,4250,20240604,50.59,7450,-14.09,20240215,4250,50.59,20240604,9090,-29.59,20230816,4250,50.59,20240604,9.17,N,099430,500,289 억,,755113,N,N,602,N,00,N
20240705,140727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6370,140,2,2.25,8797255740,1352576,70.97,6300,6650,6270,8090,4370,6230,6504.07,1.30,0,29637,6763,6496,6323,6056,5883,6630,6190,290,1860,500,4480,10,1,57930864,3690,15.13,2.91,12,2.33,421.00,2188.00,9090,20230816,-29.92,4250,20240604,49.88,7450,-14.50,20240215,4250,49.88,20240604,9090,-29.92,20230816,4250,49.88,20240604,9.17,N,099430,500,289 억,,755113,N,N,602,N,00,N
20240705,130725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6380,150,2,2.41,8231359070,1263851,66.31,6300,6650,6270,8090,4370,6230,6512.92,1.30,0,25404,6763,6496,6323,6056,5883,6630,6190,290,1860,500,4480,10,1,57930864,3696,15.15,2.92,12,2.18,421.00,2188.00,9090,20230816,-29.81,4250,20240604,50.12,7450,-14.36,20240215,4250,50.12,20240604,9090,-29.81,20230816,4250,50.12,20240604,9.17,N,099430,500,289 억,,755113,N,N,602,N,00,N
20240705,120725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,320,2,5.14,7323704130,1123150,58.93,6300,6650,6270,8090,4370,6230,6520.68,1.30,0,32062,6763,6496,6323,6056,5883,6630,6190,290,1860,500,4480,10,1,57930864,3794,15.56,2.99,12,1.94,421.00,2188.00,9090,20230816,-27.94,4250,20240604,54.12,7450,-12.08,20240215,4250,54.12,20240604,9090,-27.94,20230816,4250,54.12,20240604,9.17,N,099430,500,289 억,,755113,N,N,602,N,00,N
20240705,110723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6420,190,2,3.05,6530463290,1001412,52.54,6300,6650,6270,8090,4370,6230,6521.26,1.30,0,14512,6763,6496,6323,6056,5883,6630,6190,290,1860,500,4480,10,1,57930864,3719,15.25,2.93,12,1.73,421.00,2188.00,9090,20230816,-29.37,4250,20240604,51.06,7450,-13.83,20240215,4250,51.06,20240604,9090,-29.37,20230816,4250,51.06,20240604,9.17,N,099430,500,289 억,,755113,N,N,602,N,00,N
20240705,100723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6490,260,2,4.17,5681927940,869816,45.64,6300,6650,6270,8090,4370,6230,6532.33,1.30,0,5006,6763,6496,6323,6056,5883,6630,6190,290,1860,500,4480,10,1,57930864,3760,15.42,2.97,12,1.50,421.00,2188.00,9090,20230816,-28.60,4250,20240604,52.71,7450,-12.89,20240215,4250,52.71,20240604,9090,-28.60,20230816,4250,52.71,20240604,9.17,N,099430,500,289 억,,755113,N,N,602,N,00,N
20240705,090724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,280,2,4.49,2226422470,342085,17.95,6300,6650,6270,8090,4370,6230,6508.39,1.30,0,26753,6763,6496,6323,6056,5883,6630,6190,290,1860,500,4480,10,1,57930864,3771,15.46,2.98,12,0.59,421.00,2188.00,9090,20230816,-28.38,4250,20240604,53.18,7450,-12.62,20240215,4250,53.18,20240604,9090,-28.38,20230816,4250,53.18,20240604,9.17,N,099430,500,289 억,,755113,N,N,602,N,00,N
20240704,160720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6230,-20,5,-0.32,12022479900,1887236,53.18,6220,6590,6150,8120,4380,6250,6371.22,0.98,0,182168,6696,6472,6096,5872,5496,6585,5985,290,1870,500,4500,10,1,57930864,3609,14.80,2.85,12,3.26,421.00,2188.00,9090,20230816,-31.46,4250,20240604,46.59,7450,-16.38,20240215,4250,46.59,20240604,9090,-31.46,20230816,4250,46.59,20240604,8.92,N,099430,500,289 억,,569147,N,N,602,N,00,N
20240704,150724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6240,-10,5,-0.16,11661983190,1829445,51.56,6220,6590,6150,8120,4380,6250,6374.74,0.98,0,180292,6696,6472,6096,5872,5496,6585,5985,290,1870,500,4500,10,1,57930864,3615,14.82,2.85,12,3.16,421.00,2188.00,9090,20230816,-31.35,4250,20240604,46.82,7450,-16.24,20240215,4250,46.82,20240604,9090,-31.35,20230816,4250,46.82,20240604,8.92,N,099430,500,289 억,,569147,N,N,2539,N,00,N
20240704,140723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6240,-10,5,-0.16,10854029340,1699821,47.90,6220,6590,6150,8120,4380,6250,6385.56,0.98,0,196453,6696,6472,6096,5872,5496,6585,5985,290,1870,500,4500,10,1,57930864,3615,14.82,2.85,12,2.93,421.00,2188.00,9090,20230816,-31.35,4250,20240604,46.82,7450,-16.24,20240215,4250,46.82,20240604,9090,-31.35,20230816,4250,46.82,20240604,8.92,N,099430,500,289 억,,569147,N,N,2539,N,00,N
20240704,130723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6250,0,3,0.00,9919207840,1550579,43.70,6220,6590,6150,8120,4380,6250,6397.30,0.98,0,169472,6696,6472,6096,5872,5496,6585,5985,290,1870,500,4500,10,1,57930864,3621,14.85,2.86,12,2.68,421.00,2188.00,9090,20230816,-31.24,4250,20240604,47.06,7450,-16.11,20240215,4250,47.06,20240604,9090,-31.24,20230816,4250,47.06,20240604,8.92,N,099430,500,289 억,,569147,N,N,2539,N,00,N
20240704,120722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6430,180,2,2.88,8776315870,1369939,38.61,6220,6590,6150,8120,4380,6250,6406.59,0.98,0,140369,6696,6472,6096,5872,5496,6585,5985,290,1870,500,4500,10,1,57930864,3725,15.27,2.94,12,2.36,421.00,2188.00,9090,20230816,-29.26,4250,20240604,51.29,7450,-13.69,20240215,4250,51.29,20240604,9090,-29.26,20230816,4250,51.29,20240604,8.92,N,099430,500,289 억,,569147,N,N,2539,N,00,N
20240704,110722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,210,2,3.36,8143411110,1272295,35.85,6220,6590,6150,8120,4380,6250,6400.81,0.98,0,142326,6696,6472,6096,5872,5496,6585,5985,290,1870,500,4500,10,1,57930864,3742,15.34,2.95,12,2.20,421.00,2188.00,9090,20230816,-28.93,4250,20240604,52.00,7450,-13.29,20240215,4250,52.00,20240604,9090,-28.93,20230816,4250,52.00,20240604,8.92,N,099430,500,289 억,,569147,N,N,2539,N,00,N
20240704,100722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,340,2,5.44,6111108470,959098,27.03,6220,6590,6150,8120,4380,6250,6371.99,0.98,0,98516,6696,6472,6096,5872,5496,6585,5985,290,1870,500,4500,10,1,57930864,3818,15.65,3.01,12,1.66,421.00,2188.00,9090,20230816,-27.50,4250,20240604,55.06,7450,-11.54,20240215,4250,55.06,20240604,9090,-27.50,20230816,4250,55.06,20240604,8.92,N,099430,500,289 억,,569147,N,N,2539,N,00,N
20240704,090723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6250,0,3,0.00,874540090,140600,3.96,6220,6270,6150,8120,4380,6250,6219.61,0.98,0,5861,6696,6472,6096,5872,5496,6585,5985,290,1870,500,4500,10,1,57930864,3621,14.85,2.86,12,0.24,421.00,2188.00,9090,20230816,-31.24,4250,20240604,47.06,7450,-16.11,20240215,4250,47.06,20240604,9090,-31.24,20230816,4250,47.06,20240604,8.92,N,099430,500,289 억,,569147,N,N,2539,N,00,N
20240703,160719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6250,460,2,7.94,21664406600,3531136,34.12,5810,6320,5720,7520,4060,5790,6134.90,0.83,0,91575,6523,6156,5933,5566,5343,6045,5455,290,1730,500,4160,10,1,57930864,3621,14.85,2.86,12,6.10,421.00,2188.00,9090,20230816,-31.24,4250,20240604,47.06,7450,-16.11,20240215,4250,47.06,20240604,9090,-31.24,20230816,4250,47.06,20240604,9.25,N,099430,500,289 억,,478235,N,N,2539,N,00,N
20240703,150721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6250,460,2,7.94,21121622420,3444187,33.28,5810,6320,5720,7520,4060,5790,6132.54,0.83,0,100108,6523,6156,5933,5566,5343,6045,5455,290,1730,500,4160,10,1,57930864,3621,14.85,2.86,12,5.95,421.00,2188.00,9090,20230816,-31.24,4250,20240604,47.06,7450,-16.11,20240215,4250,47.06,20240604,9090,-31.24,20230816,4250,47.06,20240604,9.25,N,099430,500,289 억,,478235,N,N,840,N,00,N
20240703,140722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6250,460,2,7.94,19990178900,3262448,31.52,5810,6320,5720,7520,4060,5790,6127.36,0.83,0,69955,6523,6156,5933,5566,5343,6045,5455,290,1730,500,4160,10,1,57930864,3621,14.85,2.86,12,5.63,421.00,2188.00,9090,20230816,-31.24,4250,20240604,47.06,7450,-16.11,20240215,4250,47.06,20240604,9090,-31.24,20230816,4250,47.06,20240604,9.25,N,099430,500,289 억,,478235,N,N,840,N,00,N
20240703,130720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6080,290,2,5.01,17201883220,2814616,27.20,5810,6320,5720,7520,4060,5790,6111.63,0.83,0,85539,6523,6156,5933,5566,5343,6045,5455,290,1730,500,4160,10,1,57930864,3522,14.44,2.78,12,4.86,421.00,2188.00,9090,20230816,-33.11,4250,20240604,43.06,7450,-18.39,20240215,4250,43.06,20240604,9090,-33.11,20230816,4250,43.06,20240604,9.25,N,099430,500,289 억,,478235,N,N,840,N,00,N
20240703,120720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6130,340,2,5.87,15729201700,2573056,24.86,5810,6320,5720,7520,4060,5790,6113.04,0.83,0,46828,6523,6156,5933,5566,5343,6045,5455,290,1730,500,4160,10,1,57930864,3551,14.56,2.80,12,4.44,421.00,2188.00,9090,20230816,-32.56,4250,20240604,44.24,7450,-17.72,20240215,4250,44.24,20240604,9090,-32.56,20230816,4250,44.24,20240604,9.25,N,099430,500,289 억,,478235,N,N,840,N,00,N
20240703,110722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,330,2,5.70,14212620620,2327935,22.49,5810,6320,5720,7520,4060,5790,6105.25,0.83,0,14282,6523,6156,5933,5566,5343,6045,5455,290,1730,500,4160,10,1,57930864,3545,14.54,2.80,12,4.02,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.25,N,099430,500,289 억,,478235,N,N,840,N,00,N
20240703,100722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6040,250,2,4.32,5445776660,912674,8.82,5810,6100,5720,7520,4060,5790,5966.84,0.83,0,-10038,6523,6156,5933,5566,5343,6045,5455,290,1730,500,4160,10,1,57930864,3499,14.35,2.76,12,1.58,421.00,2188.00,9090,20230816,-33.55,4250,20240604,42.12,7450,-18.93,20240215,4250,42.12,20240604,9090,-33.55,20230816,4250,42.12,20240604,9.25,N,099430,500,289 억,,478235,N,N,840,N,00,N
20240703,090719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6060,270,2,4.66,1931776900,327933,3.17,5810,6060,5720,7520,4060,5790,5890.77,0.83,0,-2882,6523,6156,5933,5566,5343,6045,5455,290,1730,500,4160,10,1,57930864,3511,14.39,2.77,12,0.57,421.00,2188.00,9090,20230816,-33.33,4250,20240604,42.59,7450,-18.66,20240215,4250,42.59,20240604,9090,-33.33,20230816,4250,42.59,20240604,9.25,N,099430,500,289 억,,478235,N,N,840,N,00,N
20240702,160718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5790,240,2,4.32,62431319840,10309026,261.73,5800,6300,5710,7210,3890,5550,6056.00,0.82,0,14574,6236,5892,5646,5302,5056,5770,5180,290,1660,500,3990,10,1,57930864,3354,13.75,2.65,12,17.80,421.00,2188.00,9090,20230816,-36.30,4250,20240604,36.24,7450,-22.28,20240215,4250,36.24,20240604,9090,-36.30,20230816,4250,36.24,20240604,9.20,N,099430,500,289 억,,475028,N,N,840,N,00,N
20240702,150719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5790,240,2,4.32,61680566400,10179622,258.44,5800,6300,5710,7210,3890,5550,6059.22,0.82,0,26289,6236,5892,5646,5302,5056,5770,5180,290,1660,500,3990,10,1,57930864,3354,13.75,2.65,12,17.57,421.00,2188.00,9090,20230816,-36.30,4250,20240604,36.24,7450,-22.28,20240215,4250,36.24,20240604,9090,-36.30,20230816,4250,36.24,20240604,9.20,N,099430,500,289 억,,475028,N,N,652,N,00,N
20240702,140719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5890,340,2,6.13,59415597680,9790860,248.57,5800,6300,5710,7210,3890,5550,6068.48,0.82,0,27103,6236,5892,5646,5302,5056,5770,5180,290,1660,500,3990,10,1,57930864,3412,13.99,2.69,12,16.90,421.00,2188.00,9090,20230816,-35.20,4250,20240604,38.59,7450,-20.94,20240215,4250,38.59,20240604,9090,-35.20,20230816,4250,38.59,20240604,9.20,N,099430,500,289 억,,475028,N,N,652,N,00,N
20240702,130719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5980,430,2,7.75,58008041260,9552237,242.52,5800,6300,5710,7210,3890,5550,6072.72,0.82,0,-16633,6236,5892,5646,5302,5056,5770,5180,290,1660,500,3990,10,1,57930864,3464,14.20,2.73,12,16.49,421.00,2188.00,9090,20230816,-34.21,4250,20240604,40.71,7450,-19.73,20240215,4250,40.71,20240604,9090,-34.21,20230816,4250,40.71,20240604,9.20,N,099430,500,289 억,,475028,N,N,652,N,00,N
20240702,120720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6070,520,2,9.37,56507082480,9303199,236.19,5800,6300,5710,7210,3890,5550,6073.94,0.82,0,-53024,6236,5892,5646,5302,5056,5770,5180,290,1660,500,3990,10,1,57930864,3516,14.42,2.77,12,16.06,421.00,2188.00,9090,20230816,-33.22,4250,20240604,42.82,7450,-18.52,20240215,4250,42.82,20240604,9090,-33.22,20230816,4250,42.82,20240604,9.20,N,099430,500,289 억,,475028,N,N,652,N,00,N
20240702,110719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5810,260,2,4.68,51579118460,8485274,215.43,5800,6300,5710,7210,3890,5550,6078.66,0.82,0,-103855,6236,5892,5646,5302,5056,5770,5180,290,1660,500,3990,10,1,57930864,3366,13.80,2.66,12,14.65,421.00,2188.00,9090,20230816,-36.08,4250,20240604,36.71,7450,-22.01,20240215,4250,36.71,20240604,9090,-36.08,20230816,4250,36.71,20240604,9.20,N,099430,500,289 억,,475028,N,N,652,N,00,N
20240702,100719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6100,550,2,9.91,44441042260,7279079,184.80,5800,6300,5800,7210,3890,5550,6105.31,0.82,0,-117162,6236,5892,5646,5302,5056,5770,5180,290,1660,500,3990,10,1,57930864,3534,14.49,2.79,12,12.57,421.00,2188.00,9090,20230816,-32.89,4250,20240604,43.53,7450,-18.12,20240215,4250,43.53,20240604,9090,-32.89,20230816,4250,43.53,20240604,9.20,N,099430,500,289 억,,475028,N,N,652,N,00,N
20240702,090720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6000,450,2,8.11,8403142450,1410583,35.81,5800,6180,5800,7210,3890,5550,5957.21,0.82,0,43636,6236,5892,5646,5302,5056,5770,5180,290,1660,500,3990,10,1,57930864,3476,14.25,2.74,12,2.43,421.00,2188.00,9090,20230816,-33.99,4250,20240604,41.18,7450,-19.46,20240215,4250,41.18,20240604,9090,-33.99,20230816,4250,41.18,20240604,9.20,N,099430,500,289 억,,475028,N,N,652,N,00,N
20240701,160717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5550,-30,5,-0.54,21822530850,3800251,625.19,5560,5990,5400,7250,3910,5580,5742.86,1.17,0,-208038,5726,5652,5526,5452,5326,5690,5490,290,1670,500,4010,10,1,57930864,3215,13.18,2.54,12,6.56,421.00,2188.00,9090,20230816,-38.94,4250,20240604,30.59,7450,-25.50,20240215,4250,30.59,20240604,9090,-38.94,20230816,4250,30.59,20240604,8.96,N,099430,500,289 억,,677052,N,N,652,N,00,N
20240701,150718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,30,2,0.54,21058987940,3663289,602.65,5560,5990,5400,7250,3910,5580,5748.66,1.17,0,-223056,5726,5652,5526,5452,5326,5690,5490,290,1670,500,4010,10,1,57930864,3250,13.33,2.56,12,6.32,421.00,2188.00,9090,20230816,-38.28,4250,20240604,32.00,7450,-24.70,20240215,4250,32.00,20240604,9090,-38.28,20230816,4250,32.00,20240604,8.96,N,099430,500,289 억,,677052,N,N,0,N,00,N
20240701,140717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5660,80,2,1.43,10266023120,1799386,296.02,5560,5950,5400,7250,3910,5580,5705.30,1.17,0,-114531,5726,5652,5526,5452,5326,5690,5490,290,1670,500,4010,10,1,57930864,3279,13.44,2.59,12,3.11,421.00,2188.00,9090,20230816,-37.73,4250,20240604,33.18,7450,-24.03,20240215,4250,33.18,20240604,9090,-37.73,20230816,4250,33.18,20240604,8.96,N,099430,500,289 억,,677052,N,N,0,N,00,N
20240701,130717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,-100,5,-1.79,1271665630,230985,38.00,5560,5600,5400,7250,3910,5580,5505.36,1.17,0,22154,5726,5652,5526,5452,5326,5690,5490,290,1670,500,4010,10,1,57930864,3175,13.02,2.50,12,0.40,421.00,2188.00,9090,20230816,-39.71,4250,20240604,28.94,7450,-26.44,20240215,4250,28.94,20240604,9090,-39.71,20230816,4250,28.94,20240604,8.96,N,099430,500,289 억,,677052,N,N,0,N,00,N
20240701,120718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,-100,5,-1.79,1008895050,183209,30.14,5560,5600,5400,7250,3910,5580,5506.74,1.17,0,20521,5726,5652,5526,5452,5326,5690,5490,290,1670,500,4010,10,1,57930864,3175,13.02,2.50,12,0.32,421.00,2188.00,9090,20230816,-39.71,4250,20240604,28.94,7450,-26.44,20240215,4250,28.94,20240604,9090,-39.71,20230816,4250,28.94,20240604,8.96,N,099430,500,289 억,,677052,N,N,0,N,00,N
20240701,110716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,-50,5,-0.90,822212390,149262,24.56,5560,5600,5400,7250,3910,5580,5508.45,1.17,0,23759,5726,5652,5526,5452,5326,5690,5490,290,1670,500,4010,10,1,57930864,3204,13.14,2.53,12,0.26,421.00,2188.00,9090,20230816,-39.16,4250,20240604,30.12,7450,-25.77,20240215,4250,30.12,20240604,9090,-39.16,20230816,4250,30.12,20240604,8.96,N,099430,500,289 억,,677052,N,N,0,N,00,N
20240701,100715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5520,-60,5,-1.08,631739920,114896,18.90,5560,5590,5400,7250,3910,5580,5498.26,1.17,0,26932,5726,5652,5526,5452,5326,5690,5490,290,1670,500,4010,10,1,57930864,3198,13.11,2.52,12,0.20,421.00,2188.00,9090,20230816,-39.27,4250,20240604,29.88,7450,-25.91,20240215,4250,29.88,20240604,9090,-39.27,20230816,4250,29.88,20240604,8.96,N,099430,500,289 억,,677052,N,N,0,N,00,N
20240701,090714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5460,-120,5,-2.15,244546780,44577,7.33,5560,5590,5400,7250,3910,5580,5485.63,1.17,0,2310,5726,5652,5526,5452,5326,5690,5490,290,1670,500,4010,10,1,57930864,3163,12.97,2.50,12,0.08,421.00,2188.00,9090,20230816,-39.93,4250,20240604,28.47,7450,-26.71,20240215,4250,28.47,20240604,9090,-39.93,20230816,4250,28.47,20240604,8.96,N,099430,500,289 억,,677052,N,N,0,N,00,N