KissMeData/099430/price/prices-20240801.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
20240830,160739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5820,50,2,0.87,1163544530,201434,39.57,5760,5860,5680,7500,4040,5770,5776.28,0.80,0,24045,6090,5930,5740,5580,5390,5835,5485,290,1730,500,4150,10,1,57930864,3372,13.82,2.66,12,0.35,421.00,2188.00,8470,20230907,-31.29,4250,20240604,36.94,7450,-21.88,20240215,4250,36.94,20240604,8470,-31.29,20230907,4250,36.94,20240604,9.32,N,099430,500,289 억,,465479,N,N,1579,N,00,N
20240830,150744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5820,50,2,0.87,846992450,147083,28.89,5760,5860,5680,7500,4040,5770,5758.60,0.80,0,1512,6090,5930,5740,5580,5390,5835,5485,290,1730,500,4150,10,1,57930864,3372,13.82,2.66,12,0.25,421.00,2188.00,8470,20230907,-31.29,4250,20240604,36.94,7450,-21.88,20240215,4250,36.94,20240604,8470,-31.29,20230907,4250,36.94,20240604,9.32,N,099430,500,289 억,,465479,N,N,755,N,00,N
20240830,140744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,-30,5,-0.52,650754390,113235,22.24,5760,5860,5680,7500,4040,5770,5746.93,0.80,0,-4549,6090,5930,5740,5580,5390,5835,5485,290,1730,500,4150,10,1,57930864,3325,13.63,2.62,12,0.20,421.00,2188.00,8470,20230907,-32.23,4250,20240604,35.06,7450,-22.95,20240215,4250,35.06,20240604,8470,-32.23,20230907,4250,35.06,20240604,9.32,N,099430,500,289 억,,465479,N,N,755,N,00,N
20240830,130739,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,-70,5,-1.21,509568230,88585,17.40,5760,5860,5680,7500,4040,5770,5752.30,0.80,0,-1794,6090,5930,5740,5580,5390,5835,5485,290,1730,500,4150,10,1,57930864,3302,13.54,2.61,12,0.15,421.00,2188.00,8470,20230907,-32.70,4250,20240604,34.12,7450,-23.49,20240215,4250,34.12,20240604,8470,-32.70,20230907,4250,34.12,20240604,9.32,N,099430,500,289 억,,465479,N,N,755,N,00,N
20240830,120742,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5710,-60,5,-1.04,443635060,77008,15.13,5760,5860,5700,7500,4040,5770,5760.89,0.80,0,-1163,6090,5930,5740,5580,5390,5835,5485,290,1730,500,4150,10,1,57930864,3308,13.56,2.61,12,0.13,421.00,2188.00,8470,20230907,-32.59,4250,20240604,34.35,7450,-23.36,20240215,4250,34.35,20240604,8470,-32.59,20230907,4250,34.35,20240604,9.32,N,099430,500,289 억,,465479,N,N,755,N,00,N
20240830,110750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,-50,5,-0.87,403587040,70000,13.75,5760,5860,5700,7500,4040,5770,5765.53,0.80,0,-921,6090,5930,5740,5580,5390,5835,5485,290,1730,500,4150,10,1,57930864,3314,13.59,2.61,12,0.12,421.00,2188.00,8470,20230907,-32.47,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,8470,-32.47,20230907,4250,34.59,20240604,9.32,N,099430,500,289 억,,465479,N,N,755,N,00,N
20240830,100746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5800,30,2,0.52,245422100,42386,8.33,5760,5860,5700,7500,4040,5770,5790.19,0.80,0,-4862,6090,5930,5740,5580,5390,5835,5485,290,1730,500,4150,10,1,57930864,3360,13.78,2.65,12,0.07,421.00,2188.00,8470,20230907,-31.52,4250,20240604,36.47,7450,-22.15,20240215,4250,36.47,20240604,8470,-31.52,20230907,4250,36.47,20240604,9.32,N,099430,500,289 억,,465479,N,N,755,N,00,N
20240830,090748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,-30,5,-0.52,35197310,6156,1.21,5760,5760,5700,7500,4040,5770,5717.19,0.80,0,1312,6090,5930,5740,5580,5390,5835,5485,290,1730,500,4150,10,1,57930864,3325,13.63,2.62,12,0.01,421.00,2188.00,8470,20230907,-32.23,4250,20240604,35.06,7450,-22.95,20240215,4250,35.06,20240604,8470,-32.23,20230907,4250,35.06,20240604,9.32,N,099430,500,289 억,,465479,N,N,755,N,00,N
20240829,160748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5770,-160,5,-2.70,2886471270,507718,330.27,5830,5900,5550,7700,4160,5930,5685.04,0.77,0,19157,6123,6026,5943,5846,5763,5985,5805,290,1770,500,4260,10,1,57930864,3343,13.71,2.64,12,0.88,421.00,2188.00,8470,20230907,-31.88,4250,20240604,35.76,7450,-22.55,20240215,4250,35.76,20240604,8470,-31.88,20230907,4250,35.76,20240604,9.40,N,099430,500,289 억,,446219,N,N,755,N,00,N
20240829,150755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,-190,5,-3.20,2725115580,479686,312.04,5830,5900,5550,7700,4160,5930,5680.88,0.77,0,25967,6123,6026,5943,5846,5763,5985,5805,290,1770,500,4260,10,1,57930864,3325,13.63,2.62,12,0.83,421.00,2188.00,8470,20230907,-32.23,4250,20240604,35.06,7450,-22.95,20240215,4250,35.06,20240604,8470,-32.23,20230907,4250,35.06,20240604,9.40,N,099430,500,289 억,,446219,N,N,2248,N,00,N
20240829,140756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5650,-280,5,-4.72,2460431650,432897,281.60,5830,5900,5550,7700,4160,5930,5683.47,0.77,0,21911,6123,6026,5943,5846,5763,5985,5805,290,1770,500,4260,10,1,57930864,3273,13.42,2.58,12,0.75,421.00,2188.00,8470,20230907,-33.29,4250,20240604,32.94,7450,-24.16,20240215,4250,32.94,20240604,8470,-33.29,20230907,4250,32.94,20240604,9.40,N,099430,500,289 억,,446219,N,N,2248,N,00,N
20240829,130757,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5640,-290,5,-4.89,2329283380,409677,266.50,5830,5900,5550,7700,4160,5930,5685.48,0.77,0,25616,6123,6026,5943,5846,5763,5985,5805,290,1770,500,4260,10,1,57930864,3267,13.40,2.58,12,0.71,421.00,2188.00,8470,20230907,-33.41,4250,20240604,32.71,7450,-24.30,20240215,4250,32.71,20240604,8470,-33.41,20230907,4250,32.71,20240604,9.40,N,099430,500,289 억,,446219,N,N,2248,N,00,N
20240829,120755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5600,-330,5,-5.56,2061164210,362090,235.54,5830,5900,5550,7700,4160,5930,5692.21,0.77,0,20997,6123,6026,5943,5846,5763,5985,5805,290,1770,500,4260,10,1,57930864,3244,13.30,2.56,12,0.63,421.00,2188.00,8470,20230907,-33.88,4250,20240604,31.76,7450,-24.83,20240215,4250,31.76,20240604,8470,-33.88,20230907,4250,31.76,20240604,9.40,N,099430,500,289 억,,446219,N,N,2248,N,00,N
20240829,110756,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,-230,5,-3.88,1347690480,235162,152.97,5830,5900,5670,7700,4160,5930,5730.65,0.77,0,17387,6123,6026,5943,5846,5763,5985,5805,290,1770,500,4260,10,1,57930864,3302,13.54,2.61,12,0.41,421.00,2188.00,8470,20230907,-32.70,4250,20240604,34.12,7450,-23.49,20240215,4250,34.12,20240604,8470,-32.70,20230907,4250,34.12,20240604,9.40,N,099430,500,289 억,,446219,N,N,2248,N,00,N
20240829,100751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5710,-220,5,-3.71,977376390,170195,110.71,5830,5900,5670,7700,4160,5930,5742.35,0.77,0,16097,6123,6026,5943,5846,5763,5985,5805,290,1770,500,4260,10,1,57930864,3308,13.56,2.61,12,0.29,421.00,2188.00,8470,20230907,-32.59,4250,20240604,34.35,7450,-23.36,20240215,4250,34.35,20240604,8470,-32.59,20230907,4250,34.35,20240604,9.40,N,099430,500,289 억,,446219,N,N,2248,N,00,N
20240829,090755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5860,-70,5,-1.18,96690170,16581,10.79,5830,5900,5800,7700,4160,5930,5829.57,0.77,0,3368,6123,6026,5943,5846,5763,5985,5805,290,1770,500,4260,10,1,57930864,3395,13.92,2.68,12,0.03,421.00,2188.00,8470,20230907,-30.81,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,8470,-30.81,20230907,4250,37.88,20240604,9.40,N,099430,500,289 억,,446219,N,N,2248,N,00,N
20240828,160731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5930,-20,5,-0.34,911581820,153503,108.57,5950,6040,5860,7730,4170,5950,5938.53,0.78,0,-5904,6123,6036,5923,5836,5723,5980,5780,290,1780,500,4280,10,1,57930864,3435,14.09,2.71,12,0.26,421.00,2188.00,8470,20230907,-29.99,4250,20240604,39.53,7450,-20.40,20240215,4250,39.53,20240604,8470,-29.99,20230907,4250,39.53,20240604,9.38,N,099430,500,289 억,,449616,N,N,2248,N,00,N
20240828,150735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,-40,5,-0.67,846075010,142414,100.73,5950,6040,5860,7730,4170,5950,5940.95,0.78,0,-4862,6123,6036,5923,5836,5723,5980,5780,290,1780,500,4280,10,1,57930864,3424,14.04,2.70,12,0.25,421.00,2188.00,8470,20230907,-30.22,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,8470,-30.22,20230907,4250,39.06,20240604,9.38,N,099430,500,289 억,,449616,N,N,821,N,00,N
20240828,140737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,-40,5,-0.67,659528790,110733,78.32,5950,6040,5890,7730,4170,5950,5956.03,0.78,0,-5594,6123,6036,5923,5836,5723,5980,5780,290,1780,500,4280,10,1,57930864,3424,14.04,2.70,12,0.19,421.00,2188.00,8470,20230907,-30.22,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,8470,-30.22,20230907,4250,39.06,20240604,9.38,N,099430,500,289 억,,449616,N,N,821,N,00,N
20240828,130734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5930,-20,5,-0.34,554597100,93034,65.80,5950,6040,5890,7730,4170,5950,5961.23,0.78,0,-4803,6123,6036,5923,5836,5723,5980,5780,290,1780,500,4280,10,1,57930864,3435,14.09,2.71,12,0.16,421.00,2188.00,8470,20230907,-29.99,4250,20240604,39.53,7450,-20.40,20240215,4250,39.53,20240604,8470,-29.99,20230907,4250,39.53,20240604,9.38,N,099430,500,289 억,,449616,N,N,821,N,00,N
20240828,120732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5920,-30,5,-0.50,490359040,82182,58.13,5950,6040,5890,7730,4170,5950,5966.75,0.78,0,-4600,6123,6036,5923,5836,5723,5980,5780,290,1780,500,4280,10,1,57930864,3430,14.06,2.71,12,0.14,421.00,2188.00,8470,20230907,-30.11,4250,20240604,39.29,7450,-20.54,20240215,4250,39.29,20240604,8470,-30.11,20230907,4250,39.29,20240604,9.38,N,099430,500,289 억,,449616,N,N,821,N,00,N
20240828,110733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5940,-10,5,-0.17,406385760,68023,48.11,5950,6040,5890,7730,4170,5950,5974.25,0.78,0,-3451,6123,6036,5923,5836,5723,5980,5780,290,1780,500,4280,10,1,57930864,3441,14.11,2.71,12,0.12,421.00,2188.00,8470,20230907,-29.87,4250,20240604,39.76,7450,-20.27,20240215,4250,39.76,20240604,8470,-29.87,20230907,4250,39.76,20240604,9.38,N,099430,500,289 억,,449616,N,N,821,N,00,N
20240828,100800,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5930,-20,5,-0.34,234862580,39379,27.85,5950,6010,5890,7730,4170,5950,5964.16,0.78,0,2960,6123,6036,5923,5836,5723,5980,5780,290,1780,500,4280,10,1,57930864,3435,14.09,2.71,12,0.07,421.00,2188.00,8470,20230907,-29.99,4250,20240604,39.53,7450,-20.40,20240215,4250,39.53,20240604,8470,-29.99,20230907,4250,39.53,20240604,9.38,N,099430,500,289 억,,449616,N,N,821,N,00,N
20240828,090745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5920,-30,5,-0.50,12200590,2050,1.45,5950,6000,5920,7730,4170,5950,5951.52,0.78,0,-143,6123,6036,5923,5836,5723,5980,5780,290,1780,500,4280,10,1,57930864,3430,14.06,2.71,12,0.00,421.00,2188.00,8470,20230907,-30.11,4250,20240604,39.29,7450,-20.54,20240215,4250,39.29,20240604,8470,-30.11,20230907,4250,39.29,20240604,9.38,N,099430,500,289 억,,449616,N,N,821,N,00,N
20240827,160730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5950,-80,5,-1.33,825934490,140196,57.66,5990,6010,5810,7830,4230,6030,5891.28,0.79,0,-11619,6216,6122,5956,5862,5696,6040,5780,290,1800,500,4340,10,1,57930864,3447,14.13,2.72,12,0.24,421.00,2188.00,8470,20230907,-29.75,4250,20240604,40.00,7450,-20.13,20240215,4250,40.00,20240604,8470,-29.75,20230907,4250,40.00,20240604,9.39,N,099430,500,289 억,,460058,N,N,821,N,00,N
20240827,150734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5880,-150,5,-2.49,749663460,127309,52.36,5990,6010,5810,7830,4230,6030,5888.53,0.79,0,-8569,6216,6122,5956,5862,5696,6040,5780,290,1800,500,4340,10,1,57930864,3406,13.97,2.69,12,0.22,421.00,2188.00,8470,20230907,-30.58,4250,20240604,38.35,7450,-21.07,20240215,4250,38.35,20240604,8470,-30.58,20230907,4250,38.35,20240604,9.39,N,099430,500,289 억,,460058,N,N,853,N,00,N
20240827,140735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5900,-130,5,-2.16,602185510,102256,42.06,5990,6010,5810,7830,4230,6030,5889.00,0.79,0,-7579,6216,6122,5956,5862,5696,6040,5780,290,1800,500,4340,10,1,57930864,3418,14.01,2.70,12,0.18,421.00,2188.00,8470,20230907,-30.34,4250,20240604,38.82,7450,-20.81,20240215,4250,38.82,20240604,8470,-30.34,20230907,4250,38.82,20240604,9.39,N,099430,500,289 억,,460058,N,N,853,N,00,N
20240827,130738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5900,-130,5,-2.16,540234380,91741,37.73,5990,6010,5810,7830,4230,6030,5888.69,0.79,0,-7298,6216,6122,5956,5862,5696,6040,5780,290,1800,500,4340,10,1,57930864,3418,14.01,2.70,12,0.16,421.00,2188.00,8470,20230907,-30.34,4250,20240604,38.82,7450,-20.81,20240215,4250,38.82,20240604,8470,-30.34,20230907,4250,38.82,20240604,9.39,N,099430,500,289 억,,460058,N,N,853,N,00,N
20240827,120741,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5880,-150,5,-2.49,517183300,87829,36.12,5990,6010,5810,7830,4230,6030,5888.53,0.79,0,-6986,6216,6122,5956,5862,5696,6040,5780,290,1800,500,4340,10,1,57930864,3406,13.97,2.69,12,0.15,421.00,2188.00,8470,20230907,-30.58,4250,20240604,38.35,7450,-21.07,20240215,4250,38.35,20240604,8470,-30.58,20230907,4250,38.35,20240604,9.39,N,099430,500,289 억,,460058,N,N,853,N,00,N
20240827,110737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5920,-110,5,-1.82,443490270,75277,30.96,5990,6010,5810,7830,4230,6030,5891.44,0.79,0,-8938,6216,6122,5956,5862,5696,6040,5780,290,1800,500,4340,10,1,57930864,3430,14.06,2.71,12,0.13,421.00,2188.00,8470,20230907,-30.11,4250,20240604,39.29,7450,-20.54,20240215,4250,39.29,20240604,8470,-30.11,20230907,4250,39.29,20240604,9.39,N,099430,500,289 억,,460058,N,N,853,N,00,N
20240827,100734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,-120,5,-1.99,350899920,59615,24.52,5990,6010,5810,7830,4230,6030,5886.10,0.79,0,-4957,6216,6122,5956,5862,5696,6040,5780,290,1800,500,4340,10,1,57930864,3424,14.04,2.70,12,0.10,421.00,2188.00,8470,20230907,-30.22,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,8470,-30.22,20230907,4250,39.06,20240604,9.39,N,099430,500,289 억,,460058,N,N,853,N,00,N
20240827,090735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5940,-90,5,-1.49,21879460,3664,1.51,5990,6010,5940,7830,4230,6030,5971.47,0.79,0,-1640,6216,6122,5956,5862,5696,6040,5780,290,1800,500,4340,10,1,57930864,3441,14.11,2.71,12,0.01,421.00,2188.00,8470,20230907,-29.87,4250,20240604,39.76,7450,-20.27,20240215,4250,39.76,20240604,8470,-29.87,20230907,4250,39.76,20240604,9.39,N,099430,500,289 억,,460058,N,N,853,N,00,N
20240826,160724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6030,50,2,0.84,1410521600,238945,107.36,6040,6050,5790,7770,4190,5980,5902.27,0.79,0,4197,6166,6072,5916,5822,5666,6120,5870,290,1790,500,4300,10,1,57930864,3493,14.32,2.76,12,0.41,421.00,2188.00,8470,20230907,-28.81,4250,20240604,41.88,7450,-19.06,20240215,4250,41.88,20240604,8470,-28.81,20230907,4250,41.88,20240604,9.36,N,099430,500,289 억,,455584,N,N,853,N,00,N
20240826,150729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5980,0,3,0.00,1249832060,212246,95.37,6040,6050,5790,7770,4190,5980,5887.66,0.79,0,1291,6166,6072,5916,5822,5666,6120,5870,290,1790,500,4300,10,1,57930864,3464,14.20,2.73,12,0.37,421.00,2188.00,8470,20230907,-29.40,4250,20240604,40.71,7450,-19.73,20240215,4250,40.71,20240604,8470,-29.40,20230907,4250,40.71,20240604,9.36,N,099430,500,289 억,,455584,N,N,431,N,00,N
20240826,140732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5900,-80,5,-1.34,1065661410,181278,81.45,6040,6050,5790,7770,4190,5980,5877.38,0.79,0,-14887,6166,6072,5916,5822,5666,6120,5870,290,1790,500,4300,10,1,57930864,3418,14.01,2.70,12,0.31,421.00,2188.00,8470,20230907,-30.34,4250,20240604,38.82,7450,-20.81,20240215,4250,38.82,20240604,8470,-30.34,20230907,4250,38.82,20240604,9.36,N,099430,500,289 억,,455584,N,N,431,N,00,N
20240826,130736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5920,-60,5,-1.00,1005372090,171067,76.86,6040,6050,5790,7770,4190,5980,5875.75,0.79,0,-13567,6166,6072,5916,5822,5666,6120,5870,290,1790,500,4300,10,1,57930864,3430,14.06,2.71,12,0.30,421.00,2188.00,8470,20230907,-30.11,4250,20240604,39.29,7450,-20.54,20240215,4250,39.29,20240604,8470,-30.11,20230907,4250,39.29,20240604,9.36,N,099430,500,289 억,,455584,N,N,431,N,00,N
20240826,120729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,-70,5,-1.17,987950580,168119,75.54,6040,6050,5790,7770,4190,5980,5875.15,0.79,0,-12596,6166,6072,5916,5822,5666,6120,5870,290,1790,500,4300,10,1,57930864,3424,14.04,2.70,12,0.29,421.00,2188.00,8470,20230907,-30.22,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,8470,-30.22,20230907,4250,39.06,20240604,9.36,N,099430,500,289 억,,455584,N,N,431,N,00,N
20240826,110731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5870,-110,5,-1.84,821260800,139776,62.80,6040,6050,5790,7770,4190,5980,5873.91,0.79,0,-7666,6166,6072,5916,5822,5666,6120,5870,290,1790,500,4300,10,1,57930864,3401,13.94,2.68,12,0.24,421.00,2188.00,8470,20230907,-30.70,4250,20240604,38.12,7450,-21.21,20240215,4250,38.12,20240604,8470,-30.70,20230907,4250,38.12,20240604,9.36,N,099430,500,289 억,,455584,N,N,431,N,00,N
20240826,100733,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5880,-100,5,-1.67,726930810,123711,55.59,6040,6050,5790,7770,4190,5980,5874.19,0.79,0,-6264,6166,6072,5916,5822,5666,6120,5870,290,1790,500,4300,10,1,57930864,3406,13.97,2.69,12,0.21,421.00,2188.00,8470,20230907,-30.58,4250,20240604,38.35,7450,-21.07,20240215,4250,38.35,20240604,8470,-30.58,20230907,4250,38.35,20240604,9.36,N,099430,500,289 억,,455584,N,N,431,N,00,N
20240826,090729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,-70,5,-1.17,178845770,29911,13.44,6040,6050,5900,7770,4190,5980,5979.21,0.79,0,-8668,6166,6072,5916,5822,5666,6120,5870,290,1790,500,4300,10,1,57930864,3424,14.04,2.70,12,0.05,421.00,2188.00,8470,20230907,-30.22,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,8470,-30.22,20230907,4250,39.06,20240604,9.36,N,099430,500,289 억,,455584,N,N,431,N,00,N
20240823,160726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5980,50,2,0.84,1272121670,216550,50.85,5760,6010,5760,7700,4160,5930,5874.38,0.78,0,5609,6396,6162,5946,5712,5496,6055,5605,290,1770,500,4260,10,1,57930864,3464,14.20,2.73,12,0.37,421.00,2188.00,8640,20230817,-30.79,4250,20240604,40.71,7450,-19.73,20240215,4250,40.71,20240604,8470,-29.40,20230907,4250,40.71,20240604,9.35,N,099430,500,289 억,,450856,N,N,431,N,00,N
20240823,150732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5930,0,3,0.00,1186685060,202232,47.49,5760,6010,5760,7700,4160,5930,5867.94,0.78,0,5568,6396,6162,5946,5712,5496,6055,5605,290,1770,500,4260,10,1,57930864,3435,14.09,2.71,12,0.35,421.00,2188.00,8640,20230817,-31.37,4250,20240604,39.53,7450,-20.40,20240215,4250,39.53,20240604,8470,-29.99,20230907,4250,39.53,20240604,9.35,N,099430,500,289 억,,450856,N,N,87,N,00,N
20240823,140730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5950,20,2,0.34,989775370,168968,39.68,5760,6010,5760,7700,4160,5930,5857.77,0.78,0,10582,6396,6162,5946,5712,5496,6055,5605,290,1770,500,4260,10,1,57930864,3447,14.13,2.72,12,0.29,421.00,2188.00,8640,20230817,-31.13,4250,20240604,40.00,7450,-20.13,20240215,4250,40.00,20240604,8470,-29.75,20230907,4250,40.00,20240604,9.35,N,099430,500,289 억,,450856,N,N,87,N,00,N
20240823,130731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6000,70,2,1.18,890231520,152299,35.77,5760,6010,5760,7700,4160,5930,5845.29,0.78,0,15575,6396,6162,5946,5712,5496,6055,5605,290,1770,500,4260,10,1,57930864,3476,14.25,2.74,12,0.26,421.00,2188.00,8640,20230817,-30.56,4250,20240604,41.18,7450,-19.46,20240215,4250,41.18,20240604,8470,-29.16,20230907,4250,41.18,20240604,9.35,N,099430,500,289 억,,450856,N,N,87,N,00,N
20240823,120729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5890,-40,5,-0.67,695149600,119467,28.06,5760,5950,5760,7700,4160,5930,5818.76,0.78,0,11065,6396,6162,5946,5712,5496,6055,5605,290,1770,500,4260,10,1,57930864,3412,13.99,2.69,12,0.21,421.00,2188.00,8640,20230817,-31.83,4250,20240604,38.59,7450,-20.94,20240215,4250,38.59,20240604,8470,-30.46,20230907,4250,38.59,20240604,9.35,N,099430,500,289 억,,450856,N,N,87,N,00,N
20240823,110729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,-90,5,-1.52,566817340,97618,22.92,5760,5890,5760,7700,4160,5930,5806.48,0.78,0,9020,6396,6162,5946,5712,5496,6055,5605,290,1770,500,4260,10,1,57930864,3383,13.87,2.67,12,0.17,421.00,2188.00,8640,20230817,-32.41,4250,20240604,37.41,7450,-21.61,20240215,4250,37.41,20240604,8470,-31.05,20230907,4250,37.41,20240604,9.35,N,099430,500,289 억,,450856,N,N,87,N,00,N
20240823,100730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,-90,5,-1.52,412176950,71034,16.68,5760,5890,5760,7700,4160,5930,5802.53,0.78,0,10840,6396,6162,5946,5712,5496,6055,5605,290,1770,500,4260,10,1,57930864,3383,13.87,2.67,12,0.12,421.00,2188.00,8640,20230817,-32.41,4250,20240604,37.41,7450,-21.61,20240215,4250,37.41,20240604,8470,-31.05,20230907,4250,37.41,20240604,9.35,N,099430,500,289 억,,450856,N,N,87,N,00,N
20240823,090731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5830,-100,5,-1.69,137667660,23836,5.60,5760,5890,5760,7700,4160,5930,5775.62,0.78,0,5976,6396,6162,5946,5712,5496,6055,5605,290,1770,500,4260,10,1,57930864,3377,13.85,2.66,12,0.04,421.00,2188.00,8640,20230817,-32.52,4250,20240604,37.18,7450,-21.74,20240215,4250,37.18,20240604,8470,-31.17,20230907,4250,37.18,20240604,9.35,N,099430,500,289 억,,450856,N,N,87,N,00,N
20240822,160725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5930,-130,5,-2.15,2515548510,425051,196.88,6180,6180,5730,7870,4250,6060,5918.22,0.84,0,-36998,6206,6132,6006,5932,5806,6170,5970,290,1810,500,4360,10,1,57930864,3435,14.09,2.71,12,0.73,421.00,2188.00,9090,20230816,-34.76,4250,20240604,39.53,7450,-20.40,20240215,4250,39.53,20240604,8470,-29.99,20230907,4250,39.53,20240604,9.36,N,099430,500,289 억,,487851,N,N,87,N,00,N
20240822,150730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,-220,5,-3.63,2404124070,406139,188.12,6180,6180,5730,7870,4250,6060,5919.46,0.84,0,-37140,6206,6132,6006,5932,5806,6170,5970,290,1810,500,4360,10,1,57930864,3383,13.87,2.67,12,0.70,421.00,2188.00,9090,20230816,-35.75,4250,20240604,37.41,7450,-21.61,20240215,4250,37.41,20240604,8470,-31.05,20230907,4250,37.41,20240604,9.36,N,099430,500,289 억,,487851,N,N,3471,N,00,N
20240822,140732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5870,-190,5,-3.14,2195240090,370580,171.65,6180,6180,5730,7870,4250,6060,5923.79,0.84,0,-30066,6206,6132,6006,5932,5806,6170,5970,290,1810,500,4360,10,1,57930864,3401,13.94,2.68,12,0.64,421.00,2188.00,9090,20230816,-35.42,4250,20240604,38.12,7450,-21.21,20240215,4250,38.12,20240604,8470,-30.70,20230907,4250,38.12,20240604,9.36,N,099430,500,289 억,,487851,N,N,3471,N,00,N
20240822,130732,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5830,-230,5,-3.80,2072622910,349608,161.94,6180,6180,5730,7870,4250,6060,5928.42,0.84,0,-27779,6206,6132,6006,5932,5806,6170,5970,290,1810,500,4360,10,1,57930864,3377,13.85,2.66,12,0.60,421.00,2188.00,9090,20230816,-35.86,4250,20240604,37.18,7450,-21.74,20240215,4250,37.18,20240604,8470,-31.17,20230907,4250,37.18,20240604,9.36,N,099430,500,289 억,,487851,N,N,3471,N,00,N
20240822,120735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5870,-190,5,-3.14,1538831470,257651,119.34,6180,6180,5830,7870,4250,6060,5972.54,0.84,0,-33257,6206,6132,6006,5932,5806,6170,5970,290,1810,500,4360,10,1,57930864,3401,13.94,2.68,12,0.44,421.00,2188.00,9090,20230816,-35.42,4250,20240604,38.12,7450,-21.21,20240215,4250,38.12,20240604,8470,-30.70,20230907,4250,38.12,20240604,9.36,N,099430,500,289 억,,487851,N,N,3471,N,00,N
20240822,110728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5950,-110,5,-1.82,997584110,165665,76.74,6180,6180,5900,7870,4250,6060,6021.69,0.84,0,-23217,6206,6132,6006,5932,5806,6170,5970,290,1810,500,4360,10,1,57930864,3447,14.13,2.72,12,0.29,421.00,2188.00,9090,20230816,-34.54,4250,20240604,40.00,7450,-20.13,20240215,4250,40.00,20240604,8470,-29.75,20230907,4250,40.00,20240604,9.36,N,099430,500,289 억,,487851,N,N,3471,N,00,N
20240822,100727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5950,-110,5,-1.82,843542360,139682,64.70,6180,6180,5900,7870,4250,6060,6039.02,0.84,0,-21595,6206,6132,6006,5932,5806,6170,5970,290,1810,500,4360,10,1,57930864,3447,14.13,2.72,12,0.24,421.00,2188.00,9090,20230816,-34.54,4250,20240604,40.00,7450,-20.13,20240215,4250,40.00,20240604,8470,-29.75,20230907,4250,40.00,20240604,9.36,N,099430,500,289 억,,487851,N,N,3471,N,00,N
20240822,090728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,60,2,0.99,223941580,36510,16.91,6180,6180,6100,7870,4250,6060,6133.72,0.84,0,-11570,6206,6132,6006,5932,5806,6170,5970,290,1810,500,4360,10,1,57930864,3545,14.54,2.80,12,0.06,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,8470,-27.74,20230907,4250,44.00,20240604,9.36,N,099430,500,289 억,,487851,N,N,3471,N,00,N
20240821,160723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6060,110,2,1.85,1241996560,207839,48.45,5960,6080,5880,7730,4170,5950,5975.46,0.86,0,-11525,6256,6102,6026,5872,5796,6065,5835,290,1780,500,4280,10,1,57930864,3511,14.39,2.77,12,0.36,421.00,2188.00,9090,20230816,-33.33,4250,20240604,42.59,7450,-18.66,20240215,4250,42.59,20240604,8470,-28.45,20230907,4250,42.59,20240604,9.40,N,099430,500,289 억,,499407,N,N,3471,N,00,N
20240821,150734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6030,80,2,1.34,1107274820,185542,43.25,5960,6080,5880,7730,4170,5950,5967.79,0.86,0,-8849,6256,6102,6026,5872,5796,6065,5835,290,1780,500,4280,10,1,57930864,3493,14.32,2.76,12,0.32,421.00,2188.00,9090,20230816,-33.66,4250,20240604,41.88,7450,-19.06,20240215,4250,41.88,20240604,8470,-28.81,20230907,4250,41.88,20240604,9.40,N,099430,500,289 억,,499407,N,N,322,N,00,N
20240821,140726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6000,50,2,0.84,912392740,153249,35.73,5960,6070,5880,7730,4170,5950,5953.66,0.86,0,-5685,6256,6102,6026,5872,5796,6065,5835,290,1780,500,4280,10,1,57930864,3476,14.25,2.74,12,0.26,421.00,2188.00,9090,20230816,-33.99,4250,20240604,41.18,7450,-19.46,20240215,4250,41.18,20240604,8470,-29.16,20230907,4250,41.18,20240604,9.40,N,099430,500,289 억,,499407,N,N,322,N,00,N
20240821,130736,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5950,0,3,0.00,823453000,138376,32.26,5960,6070,5880,7730,4170,5950,5950.84,0.86,0,-4346,6256,6102,6026,5872,5796,6065,5835,290,1780,500,4280,10,1,57930864,3447,14.13,2.72,12,0.24,421.00,2188.00,9090,20230816,-34.54,4250,20240604,40.00,7450,-20.13,20240215,4250,40.00,20240604,8470,-29.75,20230907,4250,40.00,20240604,9.40,N,099430,500,289 억,,499407,N,N,322,N,00,N
20240821,120735,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5990,40,2,0.67,700535200,117785,27.46,5960,6070,5880,7730,4170,5950,5947.58,0.86,0,588,6256,6102,6026,5872,5796,6065,5835,290,1780,500,4280,10,1,57930864,3470,14.23,2.74,12,0.20,421.00,2188.00,9090,20230816,-34.10,4250,20240604,40.94,7450,-19.60,20240215,4250,40.94,20240604,8470,-29.28,20230907,4250,40.94,20240604,9.40,N,099430,500,289 억,,499407,N,N,322,N,00,N
20240821,110728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5940,-10,5,-0.17,593166550,99710,23.25,5960,6070,5880,7730,4170,5950,5948.92,0.86,0,975,6256,6102,6026,5872,5796,6065,5835,290,1780,500,4280,10,1,57930864,3441,14.11,2.71,12,0.17,421.00,2188.00,9090,20230816,-34.65,4250,20240604,39.76,7450,-20.27,20240215,4250,39.76,20240604,8470,-29.87,20230907,4250,39.76,20240604,9.40,N,099430,500,289 억,,499407,N,N,322,N,00,N
20240821,100734,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,-40,5,-0.67,444451700,74594,17.39,5960,6070,5880,7730,4170,5950,5958.28,0.86,0,-2962,6256,6102,6026,5872,5796,6065,5835,290,1780,500,4280,10,1,57930864,3424,14.04,2.70,12,0.13,421.00,2188.00,9090,20230816,-34.98,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,8470,-30.22,20230907,4250,39.06,20240604,9.40,N,099430,500,289 억,,499407,N,N,322,N,00,N
20240821,090727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5970,20,2,0.34,107167560,17815,4.15,5960,6070,5950,7730,4170,5950,6015.58,0.86,0,-10054,6256,6102,6026,5872,5796,6065,5835,290,1780,500,4280,10,1,57930864,3458,14.18,2.73,12,0.03,421.00,2188.00,9090,20230816,-34.32,4250,20240604,40.47,7450,-19.87,20240215,4250,40.47,20240604,8470,-29.52,20230907,4250,40.47,20240604,9.40,N,099430,500,289 억,,499407,N,N,322,N,00,N
20240820,160717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5950,-180,5,-2.94,2556122690,424164,119.52,6050,6180,5950,7960,4300,6130,6026.69,0.89,0,-16279,6316,6222,6116,6022,5916,6170,5970,290,1830,500,4410,10,1,57930864,3447,14.13,2.72,12,0.73,421.00,2188.00,9090,20230816,-34.54,4250,20240604,40.00,7450,-20.13,20240215,4250,40.00,20240604,8470,-29.75,20230907,4250,40.00,20240604,9.30,N,099430,500,289 억,,515839,N,N,322,N,00,N
20240820,150728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5970,-160,5,-2.61,2405927160,398939,112.41,6050,6180,5960,7960,4300,6130,6030.81,0.89,0,-12903,6316,6222,6116,6022,5916,6170,5970,290,1830,500,4410,10,1,57930864,3458,14.18,2.73,12,0.69,421.00,2188.00,9090,20230816,-34.32,4250,20240604,40.47,7450,-19.87,20240215,4250,40.47,20240604,8470,-29.52,20230907,4250,40.47,20240604,9.30,N,099430,500,289 억,,515839,N,N,1928,N,00,N
20240820,140726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6010,-120,5,-1.96,2049173500,339317,95.61,6050,6180,5970,7960,4300,6130,6039.11,0.89,0,-9178,6316,6222,6116,6022,5916,6170,5970,290,1830,500,4410,10,1,57930864,3482,14.28,2.75,12,0.59,421.00,2188.00,9090,20230816,-33.88,4250,20240604,41.41,7450,-19.33,20240215,4250,41.41,20240604,8470,-29.04,20230907,4250,41.41,20240604,9.30,N,099430,500,289 억,,515839,N,N,1928,N,00,N
20240820,130726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6040,-90,5,-1.47,1487020820,245683,69.23,6050,6180,6020,7960,4300,6130,6052.60,0.89,0,16449,6316,6222,6116,6022,5916,6170,5970,290,1830,500,4410,10,1,57930864,3499,14.35,2.76,12,0.42,421.00,2188.00,9090,20230816,-33.55,4250,20240604,42.12,7450,-18.93,20240215,4250,42.12,20240604,8470,-28.69,20230907,4250,42.12,20240604,9.30,N,099430,500,289 억,,515839,N,N,1928,N,00,N
20240820,120725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6050,-80,5,-1.31,1348640590,222752,62.77,6050,6180,6020,7960,4300,6130,6054.45,0.89,0,26122,6316,6222,6116,6022,5916,6170,5970,290,1830,500,4410,10,1,57930864,3505,14.37,2.77,12,0.38,421.00,2188.00,9090,20230816,-33.44,4250,20240604,42.35,7450,-18.79,20240215,4250,42.35,20240604,8470,-28.57,20230907,4250,42.35,20240604,9.30,N,099430,500,289 억,,515839,N,N,1928,N,00,N
20240820,110722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6050,-80,5,-1.31,1150055240,189859,53.50,6050,6180,6020,7960,4300,6130,6057.42,0.89,0,28319,6316,6222,6116,6022,5916,6170,5970,290,1830,500,4410,10,1,57930864,3505,14.37,2.77,12,0.33,421.00,2188.00,9090,20230816,-33.44,4250,20240604,42.35,7450,-18.79,20240215,4250,42.35,20240604,8470,-28.57,20230907,4250,42.35,20240604,9.30,N,099430,500,289 억,,515839,N,N,1928,N,00,N
20240820,100721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6050,-80,5,-1.31,854004440,141025,39.74,6050,6180,6020,7960,4300,6130,6055.70,0.89,0,44244,6316,6222,6116,6022,5916,6170,5970,290,1830,500,4410,10,1,57930864,3505,14.37,2.77,12,0.24,421.00,2188.00,9090,20230816,-33.44,4250,20240604,42.35,7450,-18.79,20240215,4250,42.35,20240604,8470,-28.57,20230907,4250,42.35,20240604,9.30,N,099430,500,289 억,,515839,N,N,1928,N,00,N
20240820,090723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-10,5,-0.16,102742860,16931,4.77,6050,6180,6040,7960,4300,6130,6068.33,0.89,0,3344,6316,6222,6116,6022,5916,6170,5970,290,1830,500,4410,10,1,57930864,3545,14.54,2.80,12,0.03,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,8470,-27.74,20230907,4250,44.00,20240604,9.30,N,099430,500,289 억,,515839,N,N,1928,N,00,N
20240819,160713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6130,-130,5,-2.08,2147432980,352599,49.39,6140,6210,6010,8130,4390,6260,6090.20,0.81,0,48990,6620,6440,6320,6140,6020,6380,6080,290,1870,500,4500,10,1,57930864,3551,14.56,2.80,12,0.61,421.00,2188.00,9090,20230816,-32.56,4250,20240604,44.24,7450,-17.72,20240215,4250,44.24,20240604,8470,-27.63,20230907,4250,44.24,20240604,9.37,N,099430,500,289 억,,466453,N,N,1928,N,00,N
20240819,150719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6100,-160,5,-2.56,2016947050,331275,46.40,6140,6210,6010,8130,4390,6260,6088.44,0.81,0,45062,6620,6440,6320,6140,6020,6380,6080,290,1870,500,4500,10,1,57930864,3534,14.49,2.79,12,0.57,421.00,2188.00,9090,20230816,-32.89,4250,20240604,43.53,7450,-18.12,20240215,4250,43.53,20240604,8470,-27.98,20230907,4250,43.53,20240604,9.37,N,099430,500,289 억,,466453,N,N,853,N,00,N
20240819,140721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-140,5,-2.24,1781646720,292684,41.00,6140,6210,6010,8130,4390,6260,6087.27,0.81,0,32187,6620,6440,6320,6140,6020,6380,6080,290,1870,500,4500,10,1,57930864,3545,14.54,2.80,12,0.51,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,8470,-27.74,20230907,4250,44.00,20240604,9.37,N,099430,500,289 억,,466453,N,N,853,N,00,N
20240819,130717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6080,-180,5,-2.88,1676697480,275463,38.59,6140,6210,6010,8130,4390,6260,6086.83,0.81,0,28956,6620,6440,6320,6140,6020,6380,6080,290,1870,500,4500,10,1,57930864,3522,14.44,2.78,12,0.48,421.00,2188.00,9090,20230816,-33.11,4250,20240604,43.06,7450,-18.39,20240215,4250,43.06,20240604,8470,-28.22,20230907,4250,43.06,20240604,9.37,N,099430,500,289 억,,466453,N,N,853,N,00,N
20240819,120718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6070,-190,5,-3.04,1565119530,257131,36.02,6140,6210,6010,8130,4390,6260,6086.86,0.81,0,30719,6620,6440,6320,6140,6020,6380,6080,290,1870,500,4500,10,1,57930864,3516,14.42,2.77,12,0.44,421.00,2188.00,9090,20230816,-33.22,4250,20240604,42.82,7450,-18.52,20240215,4250,42.82,20240604,8470,-28.34,20230907,4250,42.82,20240604,9.37,N,099430,500,289 억,,466453,N,N,853,N,00,N
20240819,110719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6140,-120,5,-1.92,1396481890,229345,32.13,6140,6210,6010,8130,4390,6260,6089.00,0.81,0,31376,6620,6440,6320,6140,6020,6380,6080,290,1870,500,4500,10,1,57930864,3557,14.58,2.81,12,0.40,421.00,2188.00,9090,20230816,-32.45,4250,20240604,44.47,7450,-17.58,20240215,4250,44.47,20240604,8470,-27.51,20230907,4250,44.47,20240604,9.37,N,099430,500,289 억,,466453,N,N,853,N,00,N
20240819,100721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6090,-170,5,-2.72,1077283760,176856,24.77,6140,6210,6010,8130,4390,6260,6091.30,0.81,0,23985,6620,6440,6320,6140,6020,6380,6080,290,1870,500,4500,10,1,57930864,3528,14.47,2.78,12,0.31,421.00,2188.00,9090,20230816,-33.00,4250,20240604,43.29,7450,-18.26,20240215,4250,43.29,20240604,8470,-28.10,20230907,4250,43.29,20240604,9.37,N,099430,500,289 억,,466453,N,N,853,N,00,N
20240819,090720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6120,-140,5,-2.24,351079150,57365,8.04,6140,6210,6070,8130,4390,6260,6120.09,0.81,0,13533,6620,6440,6320,6140,6020,6380,6080,290,1870,500,4500,10,1,57930864,3545,14.54,2.80,12,0.10,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,8470,-27.74,20230907,4250,44.00,20240604,9.37,N,099430,500,289 억,,466453,N,N,853,N,00,N
20240816,160713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6260,-320,5,-4.86,4467757480,706666,92.05,6500,6500,6200,8550,4610,6580,6322.46,0.83,0,-18209,6933,6756,6603,6426,6273,6680,6350,290,1970,500,4730,10,1,57930864,3626,14.87,2.86,12,1.22,421.00,2188.00,9090,20230816,-31.13,4250,20240604,47.29,7450,-15.97,20240215,4250,47.29,20240604,9090,-31.13,20230816,4250,47.29,20240604,9.21,N,099430,500,289 억,,483664,N,N,853,N,00,N
20240816,150714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6310,-270,5,-4.10,4134589720,653572,85.13,6500,6500,6200,8550,4610,6580,6326.13,0.83,0,-9517,6933,6756,6603,6426,6273,6680,6350,290,1970,500,4730,10,1,57930864,3655,14.99,2.88,12,1.13,421.00,2188.00,9090,20230816,-30.58,4250,20240604,48.47,7450,-15.30,20240215,4250,48.47,20240604,9090,-30.58,20230816,4250,48.47,20240604,9.21,N,099430,500,289 억,,483664,N,N,316,N,00,N
20240816,140718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6320,-260,5,-3.95,3846441610,607840,79.18,6500,6500,6200,8550,4610,6580,6328.03,0.83,0,-5847,6933,6756,6603,6426,6273,6680,6350,290,1970,500,4730,10,1,57930864,3661,15.01,2.89,12,1.05,421.00,2188.00,9090,20230816,-30.47,4250,20240604,48.71,7450,-15.17,20240215,4250,48.71,20240604,9090,-30.47,20230816,4250,48.71,20240604,9.21,N,099430,500,289 억,,483664,N,N,316,N,00,N
20240816,130720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6340,-240,5,-3.65,3714372040,586962,76.46,6500,6500,6200,8550,4610,6580,6328.11,0.83,0,-3099,6933,6756,6603,6426,6273,6680,6350,290,1970,500,4730,10,1,57930864,3673,15.06,2.90,12,1.01,421.00,2188.00,9090,20230816,-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,,483664,N,N,316,N,00,N
20240816,120715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6340,-240,5,-3.65,3384290540,534694,69.65,6500,6500,6200,8550,4610,6580,6329.38,0.83,0,-4238,6933,6756,6603,6426,6273,6680,6350,290,1970,500,4730,10,1,57930864,3673,15.06,2.90,12,0.92,421.00,2188.00,9090,20230816,-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,,483664,N,N,316,N,00,N
20240816,110718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6400,-180,5,-2.74,3154843730,498638,64.95,6500,6500,6200,8550,4610,6580,6326.90,0.83,0,-3748,6933,6756,6603,6426,6273,6680,6350,290,1970,500,4730,10,1,57930864,3708,15.20,2.93,12,0.86,421.00,2188.00,9090,20230816,-29.59,4250,20240604,50.59,7450,-14.09,20240215,4250,50.59,20240604,9090,-29.59,20230816,4250,50.59,20240604,9.21,N,099430,500,289 억,,483664,N,N,316,N,00,N
20240816,100715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6350,-230,5,-3.50,2780609590,440016,57.32,6500,6500,6200,8550,4610,6580,6319.31,0.83,0,-1009,6933,6756,6603,6426,6273,6680,6350,290,1970,500,4730,10,1,57930864,3679,15.08,2.90,12,0.76,421.00,2188.00,9090,20230816,-30.14,4250,20240604,49.41,7450,-14.77,20240215,4250,49.41,20240604,9090,-30.14,20230816,4250,49.41,20240604,9.21,N,099430,500,289 억,,483664,N,N,316,N,00,N
20240816,090716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6370,-210,5,-3.19,739431370,115232,15.01,6500,6500,6350,8550,4610,6580,6416.83,0.83,0,-8829,6933,6756,6603,6426,6273,6680,6350,290,1970,500,4730,10,1,57930864,3690,15.13,2.91,12,0.20,421.00,2188.00,9090,20230816,-29.92,4250,20240604,49.88,7450,-14.50,20240215,4250,49.88,20240604,9090,-29.92,20230816,4250,49.88,20240604,9.21,N,099430,500,289 억,,483664,N,N,316,N,00,N
20240814,160715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6580,-10,5,-0.15,5036125950,759465,99.85,6620,6780,6450,8560,4620,6590,6631.21,0.92,0,-48304,6930,6760,6580,6410,6230,6670,6320,290,1970,500,4740,10,1,57930864,3812,15.63,3.01,12,1.31,421.00,2188.00,9090,20230816,-27.61,4250,20240604,54.82,7450,-11.68,20240215,4250,54.82,20240604,9090,-27.61,20230816,4250,54.82,20240604,9.16,N,099430,500,289 억,,532277,N,N,316,N,00,N
20240814,150718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-130,5,-1.97,4634491960,698124,91.78,6620,6780,6450,8560,4620,6590,6638.50,0.92,0,-38719,6930,6760,6580,6410,6230,6670,6320,290,1970,500,4740,10,1,57930864,3742,15.34,2.95,12,1.21,421.00,2188.00,9090,20230816,-28.93,4250,20240604,52.00,7450,-13.29,20240215,4250,52.00,20240604,9090,-28.93,20230816,4250,52.00,20240604,9.16,N,099430,500,289 억,,532277,N,N,4275,N,00,N
20240814,140721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6530,-60,5,-0.91,4238360030,637196,83.77,6620,6780,6490,8560,4620,6590,6651.59,0.92,0,-28105,6930,6760,6580,6410,6230,6670,6320,290,1970,500,4740,10,1,57930864,3783,15.51,2.98,12,1.10,421.00,2188.00,9090,20230816,-28.16,4250,20240604,53.65,7450,-12.35,20240215,4250,53.65,20240604,9090,-28.16,20230816,4250,53.65,20240604,9.16,N,099430,500,289 억,,532277,N,N,4275,N,00,N
20240814,130719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,10,2,0.15,3647282060,546863,71.90,6620,6780,6550,8560,4620,6590,6669.48,0.92,0,-2979,6930,6760,6580,6410,6230,6670,6320,290,1970,500,4740,10,1,57930864,3823,15.68,3.02,12,0.94,421.00,2188.00,9090,20230816,-27.39,4250,20240604,55.29,7450,-11.41,20240215,4250,55.29,20240604,9090,-27.39,20230816,4250,55.29,20240604,9.16,N,099430,500,289 억,,532277,N,N,4275,N,00,N
20240814,120714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6650,60,2,0.91,3244734230,485835,63.87,6620,6780,6590,8560,4620,6590,6678.69,0.92,0,-152,6930,6760,6580,6410,6230,6670,6320,290,1970,500,4740,10,1,57930864,3852,15.80,3.04,12,0.84,421.00,2188.00,9090,20230816,-26.84,4250,20240604,56.47,7450,-10.74,20240215,4250,56.47,20240604,9090,-26.84,20230816,4250,56.47,20240604,9.16,N,099430,500,289 억,,532277,N,N,4275,N,00,N
20240814,110711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6660,70,2,1.06,2964139910,443660,58.33,6620,6780,6590,8560,4620,6590,6681.13,0.92,0,1421,6930,6760,6580,6410,6230,6670,6320,290,1970,500,4740,10,1,57930864,3858,15.82,3.04,12,0.77,421.00,2188.00,9090,20230816,-26.73,4250,20240604,56.71,7450,-10.60,20240215,4250,56.71,20240604,9090,-26.73,20230816,4250,56.71,20240604,9.16,N,099430,500,289 억,,532277,N,N,4275,N,00,N
20240814,100711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6670,80,2,1.21,2418587340,361393,47.51,6620,6780,6590,8560,4620,6590,6692.43,0.92,0,8265,6930,6760,6580,6410,6230,6670,6320,290,1970,500,4740,10,1,57930864,3864,15.84,3.05,12,0.62,421.00,2188.00,9090,20230816,-26.62,4250,20240604,56.94,7450,-10.47,20240215,4250,56.94,20240604,9090,-26.62,20230816,4250,56.94,20240604,9.16,N,099430,500,289 억,,532277,N,N,4275,N,00,N
20240814,090744,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,40,2,0.61,579818110,87615,11.52,6620,6680,6590,8560,4620,6590,6617.83,0.92,0,4789,6930,6760,6580,6410,6230,6670,6320,290,1970,500,4740,10,1,57930864,3841,15.75,3.03,12,0.15,421.00,2188.00,9090,20230816,-27.06,4250,20240604,56.00,7450,-11.01,20240215,4250,56.00,20240604,9090,-27.06,20230816,4250,56.00,20240604,9.16,N,099430,500,289 억,,532277,N,N,4275,N,00,N
20240813,160703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,0,3,0.00,4927116450,750746,89.08,6600,6750,6400,8560,4620,6590,6562.93,0.87,0,27955,6883,6736,6563,6416,6243,6810,6490,290,1970,500,4740,10,1,57930864,3818,15.65,3.01,12,1.30,421.00,2188.00,9090,20230816,-27.50,4250,20240604,55.06,7450,-11.54,20240215,4250,55.06,20240604,9090,-27.50,20230816,4250,55.06,20240604,9.17,N,099430,500,289 억,,504358,N,N,4275,N,00,N
20240813,150710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6620,30,2,0.46,4698729380,716072,84.96,6600,6750,6400,8560,4620,6590,6561.81,0.87,0,29545,6883,6736,6563,6416,6243,6810,6490,290,1970,500,4740,10,1,57930864,3835,15.72,3.03,12,1.24,421.00,2188.00,9090,20230816,-27.17,4250,20240604,55.76,7450,-11.14,20240215,4250,55.76,20240604,9090,-27.17,20230816,4250,55.76,20240604,9.17,N,099430,500,289 억,,504358,N,N,56,N,00,N
20240813,140710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,-90,5,-1.37,2883964940,442755,52.53,6600,6640,6400,8560,4620,6590,6513.67,0.87,0,-27717,6883,6736,6563,6416,6243,6810,6490,290,1970,500,4740,10,1,57930864,3766,15.44,2.97,12,0.76,421.00,2188.00,9090,20230816,-28.49,4250,20240604,52.94,7450,-12.75,20240215,4250,52.94,20240604,9090,-28.49,20230816,4250,52.94,20240604,9.17,N,099430,500,289 억,,504358,N,N,56,N,00,N
20240813,130710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,-80,5,-1.21,2722770650,417931,49.59,6600,6640,6400,8560,4620,6590,6514.87,0.87,0,-26833,6883,6736,6563,6416,6243,6810,6490,290,1970,500,4740,10,1,57930864,3771,15.46,2.98,12,0.72,421.00,2188.00,9090,20230816,-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,,504358,N,N,56,N,00,N
20240813,120704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6550,-40,5,-0.61,2578030450,395759,46.96,6600,6640,6400,8560,4620,6590,6514.13,0.87,0,-22032,6883,6736,6563,6416,6243,6810,6490,290,1970,500,4740,10,1,57930864,3794,15.56,2.99,12,0.68,421.00,2188.00,9090,20230816,-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,,504358,N,N,56,N,00,N
20240813,110703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6630,40,2,0.61,2214889970,340193,40.36,6600,6640,6400,8560,4620,6590,6510.67,0.87,0,-13565,6883,6736,6563,6416,6243,6810,6490,290,1970,500,4740,10,1,57930864,3841,15.75,3.03,12,0.59,421.00,2188.00,9090,20230816,-27.06,4250,20240604,56.00,7450,-11.01,20240215,4250,56.00,20240604,9090,-27.06,20230816,4250,56.00,20240604,9.17,N,099430,500,289 억,,504358,N,N,56,N,00,N
20240813,100706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6450,-140,5,-2.12,1763739750,271181,32.18,6600,6630,6400,8560,4620,6590,6503.90,0.87,0,-11143,6883,6736,6563,6416,6243,6810,6490,290,1970,500,4740,10,1,57930864,3737,15.32,2.95,12,0.47,421.00,2188.00,9090,20230816,-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,,504358,N,N,56,N,00,N
20240813,090709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6510,-80,5,-1.21,624142730,94729,11.24,6600,6630,6510,8560,4620,6590,6588.72,0.87,0,-12697,6883,6736,6563,6416,6243,6810,6490,290,1970,500,4740,10,1,57930864,3771,15.46,2.98,12,0.16,421.00,2188.00,9090,20230816,-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,,504358,N,N,56,N,00,N
20240812,160701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6590,120,2,1.85,5493631480,838117,30.44,6510,6710,6390,8410,4530,6470,6554.57,0.89,0,-37861,7130,6800,6620,6290,6110,6710,6200,290,1940,500,4650,10,1,57930864,3818,15.65,3.01,12,1.45,421.00,2188.00,9090,20230816,-27.50,4250,20240604,55.06,7450,-11.54,20240215,4250,55.06,20240604,9090,-27.50,20230816,4250,55.06,20240604,9.12,N,099430,500,289 억,,517364,N,N,56,N,00,N
20240812,150701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6530,60,2,0.93,5221326120,796700,28.93,6510,6710,6390,8410,4530,6470,6553.72,0.89,0,-37644,7130,6800,6620,6290,6110,6710,6200,290,1940,500,4650,10,1,57930864,3783,15.51,2.98,12,1.38,421.00,2188.00,9090,20230816,-28.16,4250,20240604,53.65,7450,-12.35,20240215,4250,53.65,20240604,9090,-28.16,20230816,4250,53.65,20240604,9.12,N,099430,500,289 억,,517364,N,N,881,N,00,N
20240812,140701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6560,90,2,1.39,4798035080,731893,26.58,6510,6710,6390,8410,4530,6470,6555.68,0.89,0,-29363,7130,6800,6620,6290,6110,6710,6200,290,1940,500,4650,10,1,57930864,3800,15.58,3.00,12,1.26,421.00,2188.00,9090,20230816,-27.83,4250,20240604,54.35,7450,-11.95,20240215,4250,54.35,20240604,9090,-27.83,20230816,4250,54.35,20240604,9.12,N,099430,500,289 억,,517364,N,N,881,N,00,N
20240812,130658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,-30,5,-0.46,4251933020,647930,23.53,6510,6710,6390,8410,4530,6470,6562.37,0.89,0,-33237,7130,6800,6620,6290,6110,6710,6200,290,1940,500,4650,10,1,57930864,3731,15.30,2.94,12,1.12,421.00,2188.00,9090,20230816,-29.15,4250,20240604,51.53,7450,-13.56,20240215,4250,51.53,20240604,9090,-29.15,20230816,4250,51.53,20240604,9.12,N,099430,500,289 억,,517364,N,N,881,N,00,N
20240812,120657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6460,-10,5,-0.15,4015856510,611323,22.20,6510,6710,6390,8410,4530,6470,6569.16,0.89,0,-25679,7130,6800,6620,6290,6110,6710,6200,290,1940,500,4650,10,1,57930864,3742,15.34,2.95,12,1.06,421.00,2188.00,9090,20230816,-28.93,4250,20240604,52.00,7450,-13.29,20240215,4250,52.00,20240604,9090,-28.93,20230816,4250,52.00,20240604,9.12,N,099430,500,289 억,,517364,N,N,881,N,00,N
20240812,110658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6440,-30,5,-0.46,3715545830,564830,20.51,6510,6710,6390,8410,4530,6470,6578.21,0.89,0,-21206,7130,6800,6620,6290,6110,6710,6200,290,1940,500,4650,10,1,57930864,3731,15.30,2.94,12,0.98,421.00,2188.00,9090,20230816,-29.15,4250,20240604,51.53,7450,-13.56,20240215,4250,51.53,20240604,9090,-29.15,20230816,4250,51.53,20240604,9.12,N,099430,500,289 억,,517364,N,N,881,N,00,N
20240812,100655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,100,2,1.55,2674008150,403467,14.65,6510,6710,6510,8410,4530,6470,6627.67,0.89,0,-21857,7130,6800,6620,6290,6110,6710,6200,290,1940,500,4650,10,1,57930864,3806,15.61,3.00,12,0.70,421.00,2188.00,9090,20230816,-27.72,4250,20240604,54.59,7450,-11.81,20240215,4250,54.59,20240604,9090,-27.72,20230816,4250,54.59,20240604,9.12,N,099430,500,289 억,,517364,N,N,881,N,00,N
20240812,090652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6610,140,2,2.16,684742880,104058,3.78,6510,6640,6510,8410,4530,6470,6580.66,0.89,0,10112,7130,6800,6620,6290,6110,6710,6200,290,1940,500,4650,10,1,57930864,3829,15.70,3.02,12,0.18,421.00,2188.00,9090,20230816,-27.28,4250,20240604,55.53,7450,-11.28,20240215,4250,55.53,20240604,9090,-27.28,20230816,4250,55.53,20240604,9.12,N,099430,500,289 억,,517364,N,N,881,N,00,N
20240809,160650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,180,2,2.86,18277121470,2740769,316.41,6620,6950,6440,8170,4410,6290,6668.83,0.80,0,47498,6583,6436,6293,6146,6003,6510,6220,290,1880,500,4520,10,1,57930864,3748,15.37,2.96,12,4.73,421.00,2188.00,9090,20230816,-28.82,4250,20240604,52.24,7450,-13.15,20240215,4250,52.24,20240604,9090,-28.82,20230816,4250,52.24,20240604,9.27,N,099430,500,289 억,,464912,N,N,867,N,00,N
20240809,150707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6500,210,2,3.34,17771738560,2662778,307.41,6620,6950,6440,8170,4410,6290,6674.14,0.80,0,27237,6583,6436,6293,6146,6003,6510,6220,290,1880,500,4520,10,1,57930864,3766,15.44,2.97,12,4.60,421.00,2188.00,9090,20230816,-28.49,4250,20240604,52.94,7450,-12.75,20240215,4250,52.94,20240604,9090,-28.49,20230816,4250,52.94,20240604,9.27,N,099430,500,289 억,,464912,N,N,109,N,00,N
20240809,140706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6470,180,2,2.86,17222353640,2578230,297.65,6620,6950,6440,8170,4410,6290,6679.92,0.80,0,11835,6583,6436,6293,6146,6003,6510,6220,290,1880,500,4520,10,1,57930864,3748,15.37,2.96,12,4.45,421.00,2188.00,9090,20230816,-28.82,4250,20240604,52.24,7450,-13.15,20240215,4250,52.24,20240604,9090,-28.82,20230816,4250,52.24,20240604,9.27,N,099430,500,289 억,,464912,N,N,109,N,00,N
20240809,130704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,310,2,4.93,16124541820,2409815,278.20,6620,6950,6480,8170,4410,6290,6691.20,0.80,0,6558,6583,6436,6293,6146,6003,6510,6220,290,1880,500,4520,10,1,57930864,3823,15.68,3.02,12,4.16,421.00,2188.00,9090,20230816,-27.39,4250,20240604,55.29,7450,-11.41,20240215,4250,55.29,20240604,9090,-27.39,20230816,4250,55.29,20240604,9.27,N,099430,500,289 억,,464912,N,N,109,N,00,N
20240809,120702,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6690,400,2,6.36,14846365180,2216675,255.91,6620,6950,6480,8170,4410,6290,6697.59,0.80,0,-1935,6583,6436,6293,6146,6003,6510,6220,290,1880,500,4520,10,1,57930864,3876,15.89,3.06,12,3.83,421.00,2188.00,9090,20230816,-26.40,4250,20240604,57.41,7450,-10.20,20240215,4250,57.41,20240604,9090,-26.40,20230816,4250,57.41,20240604,9.27,N,099430,500,289 억,,464912,N,N,109,N,00,N
20240809,110656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6600,310,2,4.93,13851128940,2067321,238.66,6620,6950,6480,8170,4410,6290,6700.05,0.80,0,-4495,6583,6436,6293,6146,6003,6510,6220,290,1880,500,4520,10,1,57930864,3823,15.68,3.02,12,3.57,421.00,2188.00,9090,20230816,-27.39,4250,20240604,55.29,7450,-11.41,20240215,4250,55.29,20240604,9090,-27.39,20230816,4250,55.29,20240604,9.27,N,099430,500,289 억,,464912,N,N,109,N,00,N
20240809,100706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6570,280,2,4.45,12700647160,1893313,218.58,6620,6950,6480,8170,4410,6290,6708.17,0.80,0,20795,6583,6436,6293,6146,6003,6510,6220,290,1880,500,4520,10,1,57930864,3806,15.61,3.00,12,3.27,421.00,2188.00,9090,20230816,-27.72,4250,20240604,54.59,7450,-11.81,20240215,4250,54.59,20240604,9090,-27.72,20230816,4250,54.59,20240604,9.27,N,099430,500,289 억,,464912,N,N,109,N,00,N
20240809,090658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6860,570,2,9.06,5111423300,759864,87.72,6620,6950,6480,8170,4410,6290,6726.79,0.80,0,76838,6583,6436,6293,6146,6003,6510,6220,290,1880,500,4520,10,1,57930864,3974,16.29,3.14,12,1.31,421.00,2188.00,9090,20230816,-24.53,4250,20240604,61.41,7450,-7.92,20240215,4250,61.41,20240604,9090,-24.53,20230816,4250,61.41,20240604,9.27,N,099430,500,289 억,,464912,N,N,109,N,00,N
20240808,160647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6290,40,2,0.64,5431912380,861891,34.52,6200,6440,6150,8120,4380,6250,6302.58,0.88,0,-52820,6663,6456,6213,6006,5763,6560,6110,290,1870,500,4500,10,1,57930864,3644,14.94,2.87,12,1.49,421.00,2188.00,9090,20230816,-30.80,4250,20240604,48.00,7450,-15.57,20240215,4250,48.00,20240604,9090,-30.80,20230816,4250,48.00,20240604,9.46,N,099430,500,289 억,,511019,N,N,109,N,00,N
20240808,150654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6320,70,2,1.12,5087311450,807240,32.33,6200,6440,6150,8120,4380,6250,6302.34,0.88,0,-56123,6663,6456,6213,6006,5763,6560,6110,290,1870,500,4500,10,1,57930864,3661,15.01,2.89,12,1.39,421.00,2188.00,9090,20230816,-30.47,4250,20240604,48.71,7450,-15.17,20240215,4250,48.71,20240604,9090,-30.47,20230816,4250,48.71,20240604,9.46,N,099430,500,289 억,,511019,N,N,7410,N,00,N
20240808,140657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6310,60,2,0.96,4543832710,721413,28.89,6200,6440,6150,8120,4380,6250,6298.76,0.88,0,-33160,6663,6456,6213,6006,5763,6560,6110,290,1870,500,4500,10,1,57930864,3655,14.99,2.88,12,1.25,421.00,2188.00,9090,20230816,-30.58,4250,20240604,48.47,7450,-15.30,20240215,4250,48.47,20240604,9090,-30.58,20230816,4250,48.47,20240604,9.46,N,099430,500,289 억,,511019,N,N,7410,N,00,N
20240808,130656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6320,70,2,1.12,4038675710,641264,25.68,6200,6440,6150,8120,4380,6250,6298.27,0.88,0,-40440,6663,6456,6213,6006,5763,6560,6110,290,1870,500,4500,10,1,57930864,3661,15.01,2.89,12,1.11,421.00,2188.00,9090,20230816,-30.47,4250,20240604,48.71,7450,-15.17,20240215,4250,48.71,20240604,9090,-30.47,20230816,4250,48.71,20240604,9.46,N,099430,500,289 억,,511019,N,N,7410,N,00,N
20240808,120700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6390,140,2,2.24,3521616190,560095,22.43,6200,6440,6150,8120,4380,6250,6287.78,0.88,0,-38626,6663,6456,6213,6006,5763,6560,6110,290,1870,500,4500,10,1,57930864,3702,15.18,2.92,12,0.97,421.00,2188.00,9090,20230816,-29.70,4250,20240604,50.35,7450,-14.23,20240215,4250,50.35,20240604,9090,-29.70,20230816,4250,50.35,20240604,9.46,N,099430,500,289 억,,511019,N,N,7410,N,00,N
20240808,110656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6300,50,2,0.80,2326677270,373001,14.94,6200,6340,6150,8120,4380,6250,6237.60,0.88,0,-37816,6663,6456,6213,6006,5763,6560,6110,290,1870,500,4500,10,1,57930864,3650,14.96,2.88,12,0.64,421.00,2188.00,9090,20230816,-30.69,4250,20240604,48.24,7450,-15.44,20240215,4250,48.24,20240604,9090,-30.69,20230816,4250,48.24,20240604,9.46,N,099430,500,289 억,,511019,N,N,7410,N,00,N
20240808,100653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6240,-10,5,-0.16,1507820650,242652,9.72,6200,6290,6150,8120,4380,6250,6213.37,0.88,0,7501,6663,6456,6213,6006,5763,6560,6110,290,1870,500,4500,10,1,57930864,3615,14.82,2.85,12,0.42,421.00,2188.00,9090,20230816,-31.35,4250,20240604,46.82,7450,-16.24,20240215,4250,46.82,20240604,9090,-31.35,20230816,4250,46.82,20240604,9.46,N,099430,500,289 억,,511019,N,N,7410,N,00,N
20240808,090649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6270,20,2,0.32,394294940,63499,2.54,6200,6270,6160,8120,4380,6250,6207.00,0.88,0,17628,6663,6456,6213,6006,5763,6560,6110,290,1870,500,4500,10,1,57930864,3632,14.89,2.87,12,0.11,421.00,2188.00,9090,20230816,-31.02,4250,20240604,47.53,7450,-15.84,20240215,4250,47.53,20240604,9090,-31.02,20230816,4250,47.53,20240604,9.46,N,099430,500,289 억,,511019,N,N,7410,N,00,N
20240807,160637,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6250,430,2,7.39,15511508780,2480081,405.02,6000,6420,5970,7560,4080,5820,6254.45,0.72,0,106868,6173,5996,5833,5656,5493,6085,5745,290,1740,500,4190,10,1,57930864,3621,14.85,2.86,12,4.28,421.00,2188.00,9090,20230816,-31.24,4250,20240604,47.06,7450,-16.11,20240215,4250,47.06,20240604,9090,-31.24,20230816,4250,47.06,20240604,9.54,N,099430,500,289 억,,418129,N,N,7410,N,00,N
20240807,150649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6310,490,2,8.42,14844215970,2374170,387.73,6000,6420,5970,7560,4080,5820,6252.39,0.72,0,109097,6173,5996,5833,5656,5493,6085,5745,290,1740,500,4190,10,1,57930864,3655,14.99,2.88,12,4.10,421.00,2188.00,9090,20230816,-30.58,4250,20240604,48.47,7450,-15.30,20240215,4250,48.47,20240604,9090,-30.58,20230816,4250,48.47,20240604,9.54,N,099430,500,289 억,,418129,N,N,14,N,00,N
20240807,140654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6300,480,2,8.25,13767396810,2202384,359.67,6000,6420,5970,7560,4080,5820,6251.14,0.72,0,111761,6173,5996,5833,5656,5493,6085,5745,290,1740,500,4190,10,1,57930864,3650,14.96,2.88,12,3.80,421.00,2188.00,9090,20230816,-30.69,4250,20240604,48.24,7450,-15.44,20240215,4250,48.24,20240604,9090,-30.69,20230816,4250,48.24,20240604,9.54,N,099430,500,289 억,,418129,N,N,14,N,00,N
20240807,130647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6200,380,2,6.53,10194433700,1635989,267.18,6000,6420,5970,7560,4080,5820,6231.37,0.72,0,193063,6173,5996,5833,5656,5493,6085,5745,290,1740,500,4190,10,1,57930864,3592,14.73,2.83,12,2.82,421.00,2188.00,9090,20230816,-31.79,4250,20240604,45.88,7450,-16.78,20240215,4250,45.88,20240604,9090,-31.79,20230816,4250,45.88,20240604,9.54,N,099430,500,289 억,,418129,N,N,14,N,00,N
20240807,120651,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6200,380,2,6.53,9873788750,1584201,258.72,6000,6420,5970,7560,4080,5820,6232.68,0.72,0,190905,6173,5996,5833,5656,5493,6085,5745,290,1740,500,4190,10,1,57930864,3592,14.73,2.83,12,2.73,421.00,2188.00,9090,20230816,-31.79,4250,20240604,45.88,7450,-16.78,20240215,4250,45.88,20240604,9090,-31.79,20230816,4250,45.88,20240604,9.54,N,099430,500,289 억,,418129,N,N,14,N,00,N
20240807,110650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6220,400,2,6.87,9184163340,1473132,240.58,6000,6420,5970,7560,4080,5820,6234.46,0.72,0,185616,6173,5996,5833,5656,5493,6085,5745,290,1740,500,4190,10,1,57930864,3603,14.77,2.84,12,2.54,421.00,2188.00,9090,20230816,-31.57,4250,20240604,46.35,7450,-16.51,20240215,4250,46.35,20240604,9090,-31.57,20230816,4250,46.35,20240604,9.54,N,099430,500,289 억,,418129,N,N,14,N,00,N
20240807,100644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6260,440,2,7.56,7829270610,1256517,205.20,6000,6420,5970,7560,4080,5820,6230.95,0.72,0,192662,6173,5996,5833,5656,5493,6085,5745,290,1740,500,4190,10,1,57930864,3626,14.87,2.86,12,2.17,421.00,2188.00,9090,20230816,-31.13,4250,20240604,47.29,7450,-15.97,20240215,4250,47.29,20240604,9090,-31.13,20230816,4250,47.29,20240604,9.54,N,099430,500,289 억,,418129,N,N,14,N,00,N
20240807,090656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6090,270,2,4.64,1302192850,216017,35.28,6000,6130,5970,7560,4080,5820,6028.25,0.72,0,17054,6173,5996,5833,5656,5493,6085,5745,290,1740,500,4190,10,1,57930864,3528,14.47,2.78,12,0.37,421.00,2188.00,9090,20230816,-33.00,4250,20240604,43.29,7450,-18.26,20240215,4250,43.29,20240604,9090,-33.00,20230816,4250,43.29,20240604,9.54,N,099430,500,289 억,,418129,N,N,14,N,00,N
20240806,160636,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5820,70,2,1.22,3564176770,607148,71.01,5750,6010,5670,7470,4030,5750,5870.60,0.78,0,-35071,6536,6142,5796,5402,5056,5970,5230,290,1720,500,4140,10,1,57930864,3372,13.82,2.66,12,1.05,421.00,2188.00,9090,20230816,-35.97,4250,20240604,36.94,7450,-21.88,20240215,4250,36.94,20240604,9090,-35.97,20230816,4250,36.94,20240604,9.53,N,099430,500,289 억,,453318,N,N,14,N,00,N
20240806,150647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5860,110,2,1.91,3375055390,574702,67.21,5750,6010,5670,7470,4030,5750,5872.94,0.78,0,-34681,6536,6142,5796,5402,5056,5970,5230,290,1720,500,4140,10,1,57930864,3395,13.92,2.68,12,0.99,421.00,2188.00,9090,20230816,-35.53,4250,20240604,37.88,7450,-21.34,20240215,4250,37.88,20240604,9090,-35.53,20230816,4250,37.88,20240604,9.53,N,099430,500,289 억,,453318,N,N,674,N,00,N
20240806,140643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5810,60,2,1.04,3163306320,538508,62.98,5750,6010,5670,7470,4030,5750,5874.46,0.78,0,-36968,6536,6142,5796,5402,5056,5970,5230,290,1720,500,4140,10,1,57930864,3366,13.80,2.66,12,0.93,421.00,2188.00,9090,20230816,-36.08,4250,20240604,36.71,7450,-22.01,20240215,4250,36.71,20240604,9090,-36.08,20230816,4250,36.71,20240604,9.53,N,099430,500,289 억,,453318,N,N,674,N,00,N
20240806,130645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5910,160,2,2.78,2939592580,500340,58.52,5750,6010,5670,7470,4030,5750,5875.47,0.78,0,-23334,6536,6142,5796,5402,5056,5970,5230,290,1720,500,4140,10,1,57930864,3424,14.04,2.70,12,0.86,421.00,2188.00,9090,20230816,-34.98,4250,20240604,39.06,7450,-20.67,20240215,4250,39.06,20240604,9090,-34.98,20230816,4250,39.06,20240604,9.53,N,099430,500,289 억,,453318,N,N,674,N,00,N
20240806,120647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5770,20,2,0.35,2733923820,465073,54.39,5750,6010,5670,7470,4030,5750,5878.79,0.78,0,-25581,6536,6142,5796,5402,5056,5970,5230,290,1720,500,4140,10,1,57930864,3343,13.71,2.64,12,0.80,421.00,2188.00,9090,20230816,-36.52,4250,20240604,35.76,7450,-22.55,20240215,4250,35.76,20240604,9090,-36.52,20230816,4250,35.76,20240604,9.53,N,099430,500,289 억,,453318,N,N,674,N,00,N
20240806,110639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5840,90,2,1.57,2496921910,424138,49.60,5750,6010,5670,7470,4030,5750,5887.41,0.78,0,-25750,6536,6142,5796,5402,5056,5970,5230,290,1720,500,4140,10,1,57930864,3383,13.87,2.67,12,0.73,421.00,2188.00,9090,20230816,-35.75,4250,20240604,37.41,7450,-21.61,20240215,4250,37.41,20240604,9090,-35.75,20230816,4250,37.41,20240604,9.53,N,099430,500,289 억,,453318,N,N,674,N,00,N
20240806,100639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5940,190,2,3.30,2003733590,339553,39.71,5750,6010,5670,7470,4030,5750,5901.58,0.78,0,-21101,6536,6142,5796,5402,5056,5970,5230,290,1720,500,4140,10,1,57930864,3441,14.11,2.71,12,0.59,421.00,2188.00,9090,20230816,-34.65,4250,20240604,39.76,7450,-20.27,20240215,4250,39.76,20240604,9090,-34.65,20230816,4250,39.76,20240604,9.53,N,099430,500,289 억,,453318,N,N,674,N,00,N
20240806,090641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5960,210,2,3.65,951464020,161042,18.83,5750,6010,5750,7470,4030,5750,5909.26,0.78,0,-12570,6536,6142,5796,5402,5056,5970,5230,290,1720,500,4140,10,1,57930864,3453,14.16,2.72,12,0.28,421.00,2188.00,9090,20230816,-34.43,4250,20240604,40.24,7450,-20.00,20240215,4250,40.24,20240604,9090,-34.43,20230816,4250,40.24,20240604,9.53,N,099430,500,289 억,,453318,N,N,674,N,00,N
20240805,160630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5750,-500,5,-8.00,4882718770,848292,114.48,6190,6190,5450,8120,4380,6250,5755.95,0.75,0,18400,6483,6366,6133,6016,5783,6425,6075,290,1870,500,4500,10,1,57930864,3331,13.66,2.63,12,1.46,421.00,2188.00,9090,20230816,-36.74,4250,20240604,35.29,7450,-22.82,20240215,4250,35.29,20240604,9090,-36.74,20230816,4250,35.29,20240604,9.38,N,099430,500,289 억,,435058,N,N,674,N,00,N
20240805,150641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5610,-640,5,-10.24,4391421820,761428,102.76,6190,6190,5450,8120,4380,6250,5767.35,0.75,0,3181,6483,6366,6133,6016,5783,6425,6075,290,1870,500,4500,10,1,57930864,3250,13.33,2.56,12,1.31,421.00,2188.00,9090,20230816,-38.28,4250,20240604,32.00,7450,-24.70,20240215,4250,32.00,20240604,9090,-38.28,20230816,4250,32.00,20240604,9.38,N,099430,500,289 억,,435058,N,N,544,N,00,N
20240805,140642,58,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,-530,5,-8.48,2838864000,483074,65.19,6190,6190,5630,8120,4380,6250,5876.66,0.75,0,-10527,6483,6366,6133,6016,5783,6425,6075,290,1870,500,4500,10,1,57930864,3314,13.59,2.61,12,0.83,421.00,2188.00,9090,20230816,-37.07,4250,20240604,34.59,7450,-23.22,20240215,4250,34.59,20240604,9090,-37.07,20230816,4250,34.59,20240604,9.38,N,099430,500,289 억,,435058,N,N,544,N,00,N
20240805,130638,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5770,-480,5,-7.68,2596462450,440904,59.50,6190,6190,5630,8120,4380,6250,5888.95,0.75,0,-9615,6483,6366,6133,6016,5783,6425,6075,290,1870,500,4500,10,1,57930864,3343,13.71,2.64,12,0.76,421.00,2188.00,9090,20230816,-36.52,4250,20240604,35.76,7450,-22.55,20240215,4250,35.76,20240604,9090,-36.52,20230816,4250,35.76,20240604,9.38,N,099430,500,289 억,,435058,N,N,544,N,00,N
20240805,120635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5820,-430,5,-6.88,2195003090,371378,50.12,6190,6190,5790,8120,4380,6250,5910.42,0.75,0,-9177,6483,6366,6133,6016,5783,6425,6075,290,1870,500,4500,10,1,57930864,3372,13.82,2.66,12,0.64,421.00,2188.00,9090,20230816,-35.97,4250,20240604,36.94,7450,-21.88,20240215,4250,36.94,20240604,9090,-35.97,20230816,4250,36.94,20240604,9.38,N,099430,500,289 억,,435058,N,N,544,N,00,N
20240805,110637,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5850,-400,5,-6.40,1767162840,298109,40.23,6190,6190,5800,8120,4380,6250,5927.90,0.75,0,-885,6483,6366,6133,6016,5783,6425,6075,290,1870,500,4500,10,1,57930864,3389,13.90,2.67,12,0.51,421.00,2188.00,9090,20230816,-35.64,4250,20240604,37.65,7450,-21.48,20240215,4250,37.65,20240604,9090,-35.64,20230816,4250,37.65,20240604,9.38,N,099430,500,289 억,,435058,N,N,544,N,00,N
20240805,100635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5900,-350,5,-5.60,1214821250,203613,27.48,6190,6190,5870,8120,4380,6250,5966.32,0.75,0,-1714,6483,6366,6133,6016,5783,6425,6075,290,1870,500,4500,10,1,57930864,3418,14.01,2.70,12,0.35,421.00,2188.00,9090,20230816,-35.09,4250,20240604,38.82,7450,-20.81,20240215,4250,38.82,20240604,9090,-35.09,20230816,4250,38.82,20240604,9.38,N,099430,500,289 억,,435058,N,N,544,N,00,N
20240805,090630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5970,-280,5,-4.48,377762120,62391,8.42,6190,6190,5960,8120,4380,6250,6054.74,0.75,0,-2751,6483,6366,6133,6016,5783,6425,6075,290,1870,500,4500,10,1,57930864,3458,14.18,2.73,12,0.11,421.00,2188.00,9090,20230816,-34.32,4250,20240604,40.47,7450,-19.87,20240215,4250,40.47,20240604,9090,-34.32,20230816,4250,40.47,20240604,9.38,N,099430,500,289 억,,435058,N,N,544,N,00,N
20240802,160625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6250,170,2,2.80,4388465640,724291,117.19,5980,6250,5900,7900,4260,6080,6057.97,0.76,0,-4440,6460,6270,6010,5820,5560,6365,5915,290,1820,500,4370,10,1,57930864,3621,14.85,2.86,12,1.25,421.00,2188.00,9090,20230816,-31.24,4250,20240604,47.06,7450,-16.11,20240215,4250,47.06,20240604,9090,-31.24,20230816,4250,47.06,20240604,9.36,N,099430,500,289 억,,439968,N,N,544,N,00,N
20240802,150623,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6070,-10,5,-0.16,3774309700,625366,101.18,5980,6150,5900,7900,4260,6080,6035.36,0.76,0,-5412,6460,6270,6010,5820,5560,6365,5915,290,1820,500,4370,10,1,57930864,3516,14.42,2.77,12,1.08,421.00,2188.00,9090,20230816,-33.22,4250,20240604,42.82,7450,-18.52,20240215,4250,42.82,20240604,9090,-33.22,20230816,4250,42.82,20240604,9.36,N,099430,500,289 억,,439968,N,N,1241,N,00,N
20240802,140628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6020,-60,5,-0.99,3378285090,559804,90.57,5980,6150,5900,7900,4260,6080,6034.76,0.76,0,-30273,6460,6270,6010,5820,5560,6365,5915,290,1820,500,4370,10,1,57930864,3487,14.30,2.75,12,0.97,421.00,2188.00,9090,20230816,-33.77,4250,20240604,41.65,7450,-19.19,20240215,4250,41.65,20240604,9090,-33.77,20230816,4250,41.65,20240604,9.36,N,099430,500,289 억,,439968,N,N,1241,N,00,N
20240802,130626,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6000,-80,5,-1.32,3275338700,542669,87.80,5980,6150,5900,7900,4260,6080,6035.61,0.76,0,-27689,6460,6270,6010,5820,5560,6365,5915,290,1820,500,4370,10,1,57930864,3476,14.25,2.74,12,0.94,421.00,2188.00,9090,20230816,-33.99,4250,20240604,41.18,7450,-19.46,20240215,4250,41.18,20240604,9090,-33.99,20230816,4250,41.18,20240604,9.36,N,099430,500,289 억,,439968,N,N,1241,N,00,N
20240802,120627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6080,0,3,0.00,2999108230,496629,80.35,5980,6150,5900,7900,4260,6080,6038.93,0.76,0,-34059,6460,6270,6010,5820,5560,6365,5915,290,1820,500,4370,10,1,57930864,3522,14.44,2.78,12,0.86,421.00,2188.00,9090,20230816,-33.11,4250,20240604,43.06,7450,-18.39,20240215,4250,43.06,20240604,9090,-33.11,20230816,4250,43.06,20240604,9.36,N,099430,500,289 억,,439968,N,N,1241,N,00,N
20240802,110627,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6100,20,2,0.33,2745221560,454998,73.62,5980,6150,5900,7900,4260,6080,6033.48,0.76,0,-38756,6460,6270,6010,5820,5560,6365,5915,290,1820,500,4370,10,1,57930864,3534,14.49,2.79,12,0.79,421.00,2188.00,9090,20230816,-32.89,4250,20240604,43.53,7450,-18.12,20240215,4250,43.53,20240604,9090,-32.89,20230816,4250,43.53,20240604,9.36,N,099430,500,289 억,,439968,N,N,1241,N,00,N
20240802,100622,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6000,-80,5,-1.32,2365894270,392424,63.49,5980,6150,5900,7900,4260,6080,6028.92,0.76,0,-33645,6460,6270,6010,5820,5560,6365,5915,290,1820,500,4370,10,1,57930864,3476,14.25,2.74,12,0.68,421.00,2188.00,9090,20230816,-33.99,4250,20240604,41.18,7450,-19.46,20240215,4250,41.18,20240604,9090,-33.99,20230816,4250,41.18,20240604,9.36,N,099430,500,289 억,,439968,N,N,1241,N,00,N
20240802,090628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,6020,-60,5,-0.99,450424810,75786,12.26,5980,6020,5900,7900,4260,6080,5943.34,0.76,0,36674,6460,6270,6010,5820,5560,6365,5915,290,1820,500,4370,10,1,57930864,3487,14.30,2.75,12,0.13,421.00,2188.00,9090,20230816,-33.77,4250,20240604,41.65,7450,-19.19,20240215,4250,41.65,20240604,9090,-33.77,20230816,4250,41.65,20240604,9.36,N,099430,500,289 억,,439968,N,N,1241,N,00,N
20240801,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6080,150,2,2.53,3718568640,616481,115.86,5950,6200,5750,7700,4160,5930,6031.88,0.69,0,41344,6123,6026,5913,5816,5703,5970,5760,290,1770,500,4260,10,1,57930864,3522,14.44,2.78,12,1.06,421.00,2188.00,9090,20230816,-33.11,4250,20240604,43.06,7450,-18.39,20240215,4250,43.06,20240604,9090,-33.11,20230816,4250,43.06,20240604,9.38,N,099430,500,289 억,,398716,N,N,1241,N,00,N
20240801,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,110,2,1.85,3453186710,572638,107.62,5950,6200,5750,7700,4160,5930,6030.32,0.69,0,50869,6123,6026,5913,5816,5703,5970,5760,290,1770,500,4260,10,1,57930864,3499,14.35,2.76,12,0.99,421.00,2188.00,9090,20230816,-33.55,4250,20240604,42.12,7450,-18.93,20240215,4250,42.12,20240604,9090,-33.55,20230816,4250,42.12,20240604,9.38,N,099430,500,289 억,,398716,N,N,1300,N,00,N
20240801,140633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,90,2,1.52,3167915700,525043,98.67,5950,6200,5750,7700,4160,5930,6033.63,0.69,0,57677,6123,6026,5913,5816,5703,5970,5760,290,1770,500,4260,10,1,57930864,3487,14.30,2.75,12,0.91,421.00,2188.00,9090,20230816,-33.77,4250,20240604,41.65,7450,-19.19,20240215,4250,41.65,20240604,9090,-33.77,20230816,4250,41.65,20240604,9.38,N,099430,500,289 억,,398716,N,N,1300,N,00,N
20240801,130624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,70,2,1.18,3033405140,502514,94.44,5950,6200,5750,7700,4160,5930,6036.46,0.69,0,56169,6123,6026,5913,5816,5703,5970,5760,290,1770,500,4260,10,1,57930864,3476,14.25,2.74,12,0.87,421.00,2188.00,9090,20230816,-33.99,4250,20240604,41.18,7450,-19.46,20240215,4250,41.18,20240604,9090,-33.99,20230816,4250,41.18,20240604,9.38,N,099430,500,289 억,,398716,N,N,1300,N,00,N
20240801,120629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,100,2,1.69,2494692730,411943,77.42,5950,6200,5750,7700,4160,5930,6055.92,0.69,0,59804,6123,6026,5913,5816,5703,5970,5760,290,1770,500,4260,10,1,57930864,3493,14.32,2.76,12,0.71,421.00,2188.00,9090,20230816,-33.66,4250,20240604,41.88,7450,-19.06,20240215,4250,41.88,20240604,9090,-33.66,20230816,4250,41.88,20240604,9.38,N,099430,500,289 억,,398716,N,N,1300,N,00,N
20240801,110629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,170,2,2.87,2351602900,388289,72.97,5950,6200,5750,7700,4160,5930,6056.32,0.69,0,51826,6123,6026,5913,5816,5703,5970,5760,290,1770,500,4260,10,1,57930864,3534,14.49,2.79,12,0.67,421.00,2188.00,9090,20230816,-32.89,4250,20240604,43.53,7450,-18.12,20240215,4250,43.53,20240604,9090,-32.89,20230816,4250,43.53,20240604,9.38,N,099430,500,289 억,,398716,N,N,1300,N,00,N
20240801,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,190,2,3.20,1445854770,240805,45.25,5950,6200,5750,7700,4160,5930,6004.26,0.69,0,9616,6123,6026,5913,5816,5703,5970,5760,290,1770,500,4260,10,1,57930864,3545,14.54,2.80,12,0.42,421.00,2188.00,9090,20230816,-32.67,4250,20240604,44.00,7450,-17.85,20240215,4250,44.00,20240604,9090,-32.67,20230816,4250,44.00,20240604,9.38,N,099430,500,289 억,,398716,N,N,1300,N,00,N
20240801,090617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,0,3,0.00,70563080,11926,2.24,5950,5950,5870,7700,4160,5930,5916.73,0.69,0,-116,6123,6026,5913,5816,5703,5970,5760,290,1770,500,4260,10,1,57930864,3435,14.09,2.71,12,0.02,421.00,2188.00,9090,20230816,-34.76,4250,20240604,39.53,7450,-20.40,20240215,4250,39.53,20240604,9090,-34.76,20230816,4250,39.53,20240604,9.38,N,099430,500,289 억,,398716,N,N,1300,N,00,N