KissMeData/099430/price/prices-20230801.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
20230831,160745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8180,-30,5,-0.37,7619731050,933155,115.69,8220,8280,8050,10670,5750,8210,8165.53,2.30,0,64034,8410,8310,8140,8040,7870,8360,8090,290,2460,500,6070,10,1,57930864,4739,23.44,4.38,12,1.61,349.00,1866.00,9450,20221123,-13.44,5856,20221025,39.69,9090,-10.01,20230816,6070,34.76,20230515,35200,-76.76,20220916,6070,34.76,20230515,7.90,N,099430,500,289 억,,1334916,N,N,549,N,00,N
20230831,150943,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8170,-40,5,-0.49,7283220490,891988,110.59,8220,8280,8050,10670,5750,8210,8165.16,2.30,0,61058,8410,8310,8140,8040,7870,8360,8090,290,2460,500,6070,10,1,57930864,4733,23.41,4.38,12,1.54,349.00,1866.00,9450,20221123,-13.54,5856,20221025,39.52,9090,-10.12,20230816,6070,34.60,20230515,35200,-76.79,20220916,6070,34.60,20230515,7.90,N,099430,500,289 억,,1334916,N,N,549,N,00,N
20230831,141043,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8210,0,3,0.00,6094460860,747000,92.61,8220,8280,8050,10670,5750,8210,8158.58,2.30,0,30759,8410,8310,8140,8040,7870,8360,8090,290,2460,500,6070,10,1,57930864,4756,23.52,4.40,12,1.29,349.00,1866.00,9450,20221123,-13.12,5856,20221025,40.20,9090,-9.68,20230816,6070,35.26,20230515,35200,-76.68,20220916,6070,35.26,20230515,7.90,N,099430,500,289 억,,1334916,N,N,549,N,00,N
20230831,131007,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8160,-50,5,-0.61,5357840660,656782,81.43,8220,8280,8050,10670,5750,8210,8157.72,2.30,0,4356,8410,8310,8140,8040,7870,8360,8090,290,2460,500,6070,10,1,57930864,4727,23.38,4.37,12,1.13,349.00,1866.00,9450,20221123,-13.65,5856,20221025,39.34,9090,-10.23,20230816,6070,34.43,20230515,35200,-76.82,20220916,6070,34.43,20230515,7.90,N,099430,500,289 억,,1334916,N,N,549,N,00,N
20230831,121034,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8090,-120,5,-1.46,4563054910,558623,69.26,8220,8280,8060,10670,5750,8210,8168.40,2.30,0,-31539,8410,8310,8140,8040,7870,8360,8090,290,2460,500,6070,10,1,57930864,4687,23.18,4.34,12,0.96,349.00,1866.00,9450,20221123,-14.39,5856,20221025,38.15,9090,-11.00,20230816,6070,33.28,20230515,35200,-77.02,20220916,6070,33.28,20230515,7.90,N,099430,500,289 억,,1334916,N,N,549,N,00,N
20230831,111444,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8100,-110,5,-1.34,3846565160,469934,58.26,8220,8280,8070,10670,5750,8210,8185.33,2.30,0,-52385,8410,8310,8140,8040,7870,8360,8090,290,2460,500,6070,10,1,57930864,4692,23.21,4.34,12,0.81,349.00,1866.00,9450,20221123,-14.29,5856,20221025,38.32,9090,-10.89,20230816,6070,33.44,20230515,35200,-76.99,20220916,6070,33.44,20230515,7.90,N,099430,500,289 억,,1334916,N,N,549,N,00,N
20230831,101123,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8200,-10,5,-0.12,2726356830,332107,41.17,8220,8280,8140,10670,5750,8210,8209.27,2.30,0,-35836,8410,8310,8140,8040,7870,8360,8090,290,2460,500,6070,10,1,57930864,4750,23.50,4.39,12,0.57,349.00,1866.00,9450,20221123,-13.23,5856,20221025,40.03,9090,-9.79,20230816,6070,35.09,20230515,35200,-76.70,20220916,6070,35.09,20230515,7.90,N,099430,500,289 억,,1334916,N,N,549,N,00,N
20230831,090950,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8230,20,2,0.24,580007140,70769,8.77,8220,8250,8150,10670,5750,8210,8195.78,2.30,0,-5840,8410,8310,8140,8040,7870,8360,8090,290,2460,500,6070,10,1,57930864,4768,23.58,4.41,12,0.12,349.00,1866.00,9450,20221123,-12.91,5856,20221025,40.54,9090,-9.46,20230816,6070,35.58,20230515,35200,-76.62,20220916,6070,35.58,20230515,7.90,N,099430,500,289 억,,1334916,N,N,549,N,00,N
20230830,160748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8210,70,2,0.86,6473025450,798936,105.50,8170,8240,7970,10580,5700,8140,8101.52,2.20,0,60450,8373,8256,8053,7936,7733,8315,7995,290,2440,500,6020,10,1,57930864,4756,23.52,4.40,12,1.38,349.00,1866.00,9450,20221123,-13.12,5856,20221025,40.20,9090,-9.68,20230816,6070,35.26,20230515,35200,-76.68,20220916,6070,35.26,20230515,7.96,N,099430,500,289 억,,1274864,N,N,549,N,00,N
20230830,150922,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8200,60,2,0.74,6003356960,741669,97.94,8170,8240,7970,10580,5700,8140,8094.39,2.20,0,65544,8373,8256,8053,7936,7733,8315,7995,290,2440,500,6020,10,1,57930864,4750,23.50,4.39,12,1.28,349.00,1866.00,9450,20221123,-13.23,5856,20221025,40.03,9090,-9.79,20230816,6070,35.09,20230515,35200,-76.70,20220916,6070,35.09,20230515,7.96,N,099430,500,289 억,,1274864,N,N,98,N,00,N
20230830,141005,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8130,-10,5,-0.12,4404726680,546119,72.12,8170,8180,7970,10580,5700,8140,8065.51,2.20,0,31826,8373,8256,8053,7936,7733,8315,7995,290,2440,500,6020,10,1,57930864,4710,23.30,4.36,12,0.94,349.00,1866.00,9450,20221123,-13.97,5856,20221025,38.83,9090,-10.56,20230816,6070,33.94,20230515,35200,-76.90,20220916,6070,33.94,20230515,7.96,N,099430,500,289 억,,1274864,N,N,98,N,00,N
20230830,130954,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8120,-20,5,-0.25,3906250750,484619,64.00,8170,8180,7970,10580,5700,8140,8060.46,2.20,0,7172,8373,8256,8053,7936,7733,8315,7995,290,2440,500,6020,10,1,57930864,4704,23.27,4.35,12,0.84,349.00,1866.00,9450,20221123,-14.07,5856,20221025,38.66,9090,-10.67,20230816,6070,33.77,20230515,35200,-76.93,20220916,6070,33.77,20230515,7.96,N,099430,500,289 억,,1274864,N,N,98,N,00,N
20230830,121005,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8120,-20,5,-0.25,3640535070,451843,59.67,8170,8180,7970,10580,5700,8140,8057.08,2.20,0,5786,8373,8256,8053,7936,7733,8315,7995,290,2440,500,6020,10,1,57930864,4704,23.27,4.35,12,0.78,349.00,1866.00,9450,20221123,-14.07,5856,20221025,38.66,9090,-10.67,20230816,6070,33.77,20230515,35200,-76.93,20220916,6070,33.77,20230515,7.96,N,099430,500,289 억,,1274864,N,N,98,N,00,N
20230830,111429,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8140,0,3,0.00,3344378160,415338,54.85,8170,8180,7970,10580,5700,8140,8052.18,2.20,0,-988,8373,8256,8053,7936,7733,8315,7995,290,2440,500,6020,10,1,57930864,4716,23.32,4.36,12,0.72,349.00,1866.00,9450,20221123,-13.86,5856,20221025,39.00,9090,-10.45,20230816,6070,34.10,20230515,35200,-76.88,20220916,6070,34.10,20230515,7.96,N,099430,500,289 억,,1274864,N,N,98,N,00,N
20230830,101037,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8050,-90,5,-1.11,2518138790,313094,41.35,8170,8180,7970,10580,5700,8140,8042.76,2.20,0,-42910,8373,8256,8053,7936,7733,8315,7995,290,2440,500,6020,10,1,57930864,4663,23.07,4.31,12,0.54,349.00,1866.00,9450,20221123,-14.81,5856,20221025,37.47,9090,-11.44,20230816,6070,32.62,20230515,35200,-77.13,20220916,6070,32.62,20230515,7.96,N,099430,500,289 억,,1274864,N,N,98,N,00,N
20230830,090936,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8100,-40,5,-0.49,489241370,60369,7.97,8170,8180,8040,10580,5700,8140,8104.18,2.20,0,-15441,8373,8256,8053,7936,7733,8315,7995,290,2440,500,6020,10,1,57930864,4692,23.21,4.34,12,0.10,349.00,1866.00,9450,20221123,-14.29,5856,20221025,38.32,9090,-10.89,20230816,6070,33.44,20230515,35200,-76.99,20220916,6070,33.44,20230515,7.96,N,099430,500,289 억,,1274864,N,N,98,N,00,N
20230829,160745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8140,250,2,3.17,6084280450,753091,80.62,7890,8170,7850,10250,5530,7890,8078.97,1.93,0,157874,8270,8080,7870,7680,7470,7975,7575,290,2360,500,5830,10,1,57930864,4716,23.32,4.36,12,1.30,349.00,1866.00,9450,20221123,-13.86,5856,20221025,39.00,9090,-10.45,20230816,6070,34.10,20230515,35200,-76.88,20220916,6070,34.10,20230515,8.00,N,099430,500,289 억,,1117861,N,N,98,N,00,N
20230829,150929,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8120,230,2,2.92,5683442090,703793,75.35,7890,8170,7850,10250,5530,7890,8075.45,1.93,0,140479,8270,8080,7870,7680,7470,7975,7575,290,2360,500,5830,10,1,57930864,4704,23.27,4.35,12,1.21,349.00,1866.00,9450,20221123,-14.07,5856,20221025,38.66,9090,-10.67,20230816,6070,33.77,20230515,35200,-76.93,20220916,6070,33.77,20230515,8.00,N,099430,500,289 억,,1117861,N,N,1624,N,00,N
20230829,141037,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8120,230,2,2.92,4860374060,602718,64.53,7890,8170,7850,10250,5530,7890,8064.09,1.93,0,114338,8270,8080,7870,7680,7470,7975,7575,290,2360,500,5830,10,1,57930864,4704,23.27,4.35,12,1.04,349.00,1866.00,9450,20221123,-14.07,5856,20221025,38.66,9090,-10.67,20230816,6070,33.77,20230515,35200,-76.93,20220916,6070,33.77,20230515,8.00,N,099430,500,289 억,,1117861,N,N,1624,N,00,N
20230829,130951,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8080,190,2,2.41,4386443040,544260,58.27,7890,8170,7850,10250,5530,7890,8059.46,1.93,0,90341,8270,8080,7870,7680,7470,7975,7575,290,2360,500,5830,10,1,57930864,4681,23.15,4.33,12,0.94,349.00,1866.00,9450,20221123,-14.50,5856,20221025,37.98,9090,-11.11,20230816,6070,33.11,20230515,35200,-77.05,20220916,6070,33.11,20230515,8.00,N,099430,500,289 억,,1117861,N,N,1624,N,00,N
20230829,121025,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8120,230,2,2.92,4133205350,512992,54.92,7890,8170,7850,10250,5530,7890,8057.06,1.93,0,80312,8270,8080,7870,7680,7470,7975,7575,290,2360,500,5830,10,1,57930864,4704,23.27,4.35,12,0.89,349.00,1866.00,9450,20221123,-14.07,5856,20221025,38.66,9090,-10.67,20230816,6070,33.77,20230515,35200,-76.93,20220916,6070,33.77,20230515,8.00,N,099430,500,289 억,,1117861,N,N,1624,N,00,N
20230829,111653,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8150,260,2,3.30,3567342640,443190,47.45,7890,8170,7850,10250,5530,7890,8049.24,1.93,0,70138,8270,8080,7870,7680,7470,7975,7575,290,2360,500,5830,10,1,57930864,4721,23.35,4.37,12,0.77,349.00,1866.00,9450,20221123,-13.76,5856,20221025,39.17,9090,-10.34,20230816,6070,34.27,20230515,35200,-76.85,20220916,6070,34.27,20230515,8.00,N,099430,500,289 억,,1117861,N,N,1624,N,00,N
20230829,101118,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8030,140,2,1.77,1908441050,238693,25.55,7890,8120,7850,10250,5530,7890,7995.38,1.93,0,6462,8270,8080,7870,7680,7470,7975,7575,290,2360,500,5830,10,1,57930864,4652,23.01,4.30,12,0.41,349.00,1866.00,9450,20221123,-15.03,5856,20221025,37.12,9090,-11.66,20230816,6070,32.29,20230515,35200,-77.19,20220916,6070,32.29,20230515,8.00,N,099430,500,289 억,,1117861,N,N,1624,N,00,N
20230829,090730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7900,10,2,0.13,317587260,40036,4.29,7890,7990,7850,10250,5530,7890,7932.54,1.93,0,7598,8270,8080,7870,7680,7470,7975,7575,290,2360,500,5830,10,1,57930864,4577,22.64,4.23,12,0.07,349.00,1866.00,9450,20221123,-16.40,5856,20221025,34.90,9090,-13.09,20230816,6070,30.15,20230515,35200,-77.56,20220916,6070,30.15,20230515,8.00,N,099430,500,289 억,,1117861,N,N,1624,N,00,N
20230828,160722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7890,-80,5,-1.00,7270798860,926742,130.76,8040,8060,7660,10360,5580,7970,7845.45,1.78,0,79547,8296,8132,8046,7882,7796,8090,7840,290,2390,500,5890,10,1,57930864,4571,22.61,4.23,12,1.60,349.00,1866.00,9450,20221123,-16.51,5856,20221025,34.73,9090,-13.20,20230816,6070,29.98,20230515,35200,-77.59,20220916,6070,29.98,20230515,8.07,N,099430,500,289 억,,1028828,N,N,1624,N,00,N
20230828,150731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7870,-100,5,-1.25,6985435580,890565,125.66,8040,8060,7660,10360,5580,7970,7843.81,1.78,0,66934,8296,8132,8046,7882,7796,8090,7840,290,2390,500,5890,10,1,57930864,4559,22.55,4.22,12,1.54,349.00,1866.00,9450,20221123,-16.72,5856,20221025,34.39,9090,-13.42,20230816,6070,29.65,20230515,35200,-77.64,20220916,6070,29.65,20230515,8.07,N,099430,500,289 억,,1028828,N,N,7067,N,00,N
20230828,140731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7920,-50,5,-0.63,6505348950,829778,117.08,8040,8060,7660,10360,5580,7970,7839.85,1.78,0,60206,8296,8132,8046,7882,7796,8090,7840,290,2390,500,5890,10,1,57930864,4588,22.69,4.24,12,1.43,349.00,1866.00,9450,20221123,-16.19,5856,20221025,35.25,9090,-12.87,20230816,6070,30.48,20230515,35200,-77.50,20220916,6070,30.48,20230515,8.07,N,099430,500,289 억,,1028828,N,N,7067,N,00,N
20230828,130737,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7900,-70,5,-0.88,6153698250,785402,110.82,8040,8060,7660,10360,5580,7970,7835.08,1.78,0,47437,8296,8132,8046,7882,7796,8090,7840,290,2390,500,5890,10,1,57930864,4577,22.64,4.23,12,1.36,349.00,1866.00,9450,20221123,-16.40,5856,20221025,34.90,9090,-13.09,20230816,6070,30.15,20230515,35200,-77.56,20220916,6070,30.15,20230515,8.07,N,099430,500,289 억,,1028828,N,N,7067,N,00,N
20230828,120730,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7880,-90,5,-1.13,5419023010,692594,97.72,8040,8060,7660,10360,5580,7970,7824.22,1.78,0,2708,8296,8132,8046,7882,7796,8090,7840,290,2390,500,5890,10,1,57930864,4565,22.58,4.22,12,1.20,349.00,1866.00,9450,20221123,-16.61,5856,20221025,34.56,9090,-13.31,20230816,6070,29.82,20230515,35200,-77.61,20220916,6070,29.82,20230515,8.07,N,099430,500,289 억,,1028828,N,N,7067,N,00,N
20230828,110725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7790,-180,5,-2.26,4537256240,579955,81.83,8040,8060,7660,10360,5580,7970,7823.44,1.78,0,-49109,8296,8132,8046,7882,7796,8090,7840,290,2390,500,5890,10,1,57930864,4513,22.32,4.17,12,1.00,349.00,1866.00,9450,20221123,-17.57,5856,20221025,33.03,9090,-14.30,20230816,6070,28.34,20230515,35200,-77.87,20220916,6070,28.34,20230515,8.07,N,099430,500,289 억,,1028828,N,N,7067,N,00,N
20230828,100720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7780,-190,5,-2.38,3573686560,456378,64.39,8040,8060,7660,10360,5580,7970,7830.51,1.78,0,-44989,8296,8132,8046,7882,7796,8090,7840,290,2390,500,5890,10,1,57930864,4507,22.29,4.17,12,0.79,349.00,1866.00,9450,20221123,-17.67,5856,20221025,32.86,9090,-14.41,20230816,6070,28.17,20230515,35200,-77.90,20220916,6070,28.17,20230515,8.07,N,099430,500,289 억,,1028828,N,N,7067,N,00,N
20230828,090731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7990,20,2,0.25,366639390,45801,6.46,8040,8060,7950,10360,5580,7970,8005.13,1.78,0,-18710,8296,8132,8046,7882,7796,8090,7840,290,2390,500,5890,10,1,57930864,4629,22.89,4.28,12,0.08,349.00,1866.00,9450,20221123,-15.45,5856,20221025,36.44,9090,-12.10,20230816,6070,31.63,20230515,35200,-77.30,20220916,6070,31.63,20230515,8.07,N,099430,500,289 억,,1028828,N,N,7067,N,00,N
20230825,160727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7970,-180,5,-2.21,5597738540,694923,46.16,8010,8210,7960,10590,5710,8150,8056.24,1.80,0,-14069,8523,8336,8073,7886,7623,8430,7980,290,2440,500,6030,10,1,57930864,4617,22.84,4.27,12,1.20,349.00,1866.00,9450,20221123,-15.66,5856,20221025,36.10,9090,-12.32,20230816,6070,31.30,20230515,35200,-77.36,20220916,6070,31.30,20230515,8.00,N,099430,500,289 억,,1043088,N,N,7067,N,00,N
20230825,150729,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7990,-160,5,-1.96,5026264690,623217,41.40,8010,8210,7970,10590,5710,8150,8065.00,1.80,0,-10224,8523,8336,8073,7886,7623,8430,7980,290,2440,500,6030,10,1,57930864,4629,22.89,4.28,12,1.08,349.00,1866.00,9450,20221123,-15.45,5856,20221025,36.44,9090,-12.10,20230816,6070,31.63,20230515,35200,-77.30,20220916,6070,31.63,20230515,8.00,N,099430,500,289 억,,1043088,N,N,4337,N,00,N
20230825,140728,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8000,-150,5,-1.84,4384435110,542929,36.07,8010,8210,7970,10590,5710,8150,8075.49,1.80,0,-11,8523,8336,8073,7886,7623,8430,7980,290,2440,500,6030,10,1,57930864,4634,22.92,4.29,12,0.94,349.00,1866.00,9450,20221123,-15.34,5856,20221025,36.61,9090,-11.99,20230816,6070,31.80,20230515,35200,-77.27,20220916,6070,31.80,20230515,8.00,N,099430,500,289 억,,1043088,N,N,4337,N,00,N
20230825,130724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8040,-110,5,-1.35,3909834300,483733,32.13,8010,8210,7970,10590,5710,8150,8082.60,1.80,0,10809,8523,8336,8073,7886,7623,8430,7980,290,2440,500,6030,10,1,57930864,4658,23.04,4.31,12,0.84,349.00,1866.00,9450,20221123,-14.92,5856,20221025,37.30,9090,-11.55,20230816,6070,32.45,20230515,35200,-77.16,20220916,6070,32.45,20230515,8.00,N,099430,500,289 억,,1043088,N,N,4337,N,00,N
20230825,120724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8070,-80,5,-0.98,3093365990,381896,25.37,8010,8210,7970,10590,5710,8150,8100.00,1.80,0,22798,8523,8336,8073,7886,7623,8430,7980,290,2440,500,6030,10,1,57930864,4675,23.12,4.32,12,0.66,349.00,1866.00,9450,20221123,-14.60,5856,20221025,37.81,9090,-11.22,20230816,6070,32.95,20230515,35200,-77.07,20220916,6070,32.95,20230515,8.00,N,099430,500,289 억,,1043088,N,N,4337,N,00,N
20230825,110727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8130,-20,5,-0.25,2287383180,282769,18.78,8010,8190,7970,10590,5710,8150,8089.19,1.80,0,14391,8523,8336,8073,7886,7623,8430,7980,290,2440,500,6030,10,1,57930864,4710,23.30,4.36,12,0.49,349.00,1866.00,9450,20221123,-13.97,5856,20221025,38.83,9090,-10.56,20230816,6070,33.94,20230515,35200,-76.90,20220916,6070,33.94,20230515,8.00,N,099430,500,289 억,,1043088,N,N,4337,N,00,N
20230825,100727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8160,10,2,0.12,1607132330,198822,13.21,8010,8190,7970,10590,5710,8150,8083.20,1.80,0,-187,8523,8336,8073,7886,7623,8430,7980,290,2440,500,6030,10,1,57930864,4727,23.38,4.37,12,0.34,349.00,1866.00,9450,20221123,-13.65,5856,20221025,39.34,9090,-10.23,20230816,6070,34.43,20230515,35200,-76.82,20220916,6070,34.43,20230515,8.00,N,099430,500,289 억,,1043088,N,N,4337,N,00,N
20230825,090724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8090,-60,5,-0.74,486824470,60635,4.03,8010,8110,7970,10590,5710,8150,8028.36,1.80,0,4110,8523,8336,8073,7886,7623,8430,7980,290,2440,500,6030,10,1,57930864,4687,23.18,4.34,12,0.10,349.00,1866.00,9450,20221123,-14.39,5856,20221025,38.15,9090,-11.00,20230816,6070,33.28,20230515,35200,-77.02,20220916,6070,33.28,20230515,8.00,N,099430,500,289 억,,1043088,N,N,4337,N,00,N
20230824,160720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8150,230,2,2.90,11983275610,1490872,108.59,7890,8260,7810,10290,5550,7920,8037.62,1.39,0,218777,8533,8226,8063,7756,7593,8145,7675,290,2370,500,5860,10,1,57930864,4721,23.35,4.37,12,2.57,349.00,1866.00,9450,20221123,-13.76,5856,20221025,39.17,9090,-10.34,20230816,6070,34.27,20230515,35200,-76.85,20220916,6070,34.27,20230515,8.10,N,099430,500,289 억,,807498,N,N,4337,N,00,N
20230824,150718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8140,220,2,2.78,11648640490,1449735,105.59,7890,8260,7810,10290,5550,7920,8035.01,1.39,0,217948,8533,8226,8063,7756,7593,8145,7675,290,2370,500,5860,10,1,57930864,4716,23.32,4.36,12,2.50,349.00,1866.00,9450,20221123,-13.86,5856,20221025,39.00,9090,-10.45,20230816,6070,34.10,20230515,35200,-76.88,20220916,6070,34.10,20230515,8.10,N,099430,500,289 억,,807498,N,N,22,N,00,N
20230824,140720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8160,240,2,3.03,10442306600,1301748,94.81,7890,8260,7810,10290,5550,7920,8021.76,1.39,0,184674,8533,8226,8063,7756,7593,8145,7675,290,2370,500,5860,10,1,57930864,4727,23.38,4.37,12,2.25,349.00,1866.00,9450,20221123,-13.65,5856,20221025,39.34,9090,-10.23,20230816,6070,34.43,20230515,35200,-76.82,20220916,6070,34.43,20230515,8.10,N,099430,500,289 억,,807498,N,N,22,N,00,N
20230824,130724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8170,250,2,3.16,9174566320,1147158,83.55,7890,8240,7810,10290,5550,7920,7997.65,1.39,0,172132,8533,8226,8063,7756,7593,8145,7675,290,2370,500,5860,10,1,57930864,4733,23.41,4.38,12,1.98,349.00,1866.00,9450,20221123,-13.54,5856,20221025,39.52,9090,-10.12,20230816,6070,34.60,20230515,35200,-76.79,20220916,6070,34.60,20230515,8.10,N,099430,500,289 억,,807498,N,N,22,N,00,N
20230824,120725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8190,270,2,3.41,8337862550,1044543,76.08,7890,8240,7810,10290,5550,7920,7982.31,1.39,0,126720,8533,8226,8063,7756,7593,8145,7675,290,2370,500,5860,10,1,57930864,4745,23.47,4.39,12,1.80,349.00,1866.00,9450,20221123,-13.33,5856,20221025,39.86,9090,-9.90,20230816,6070,34.93,20230515,35200,-76.73,20220916,6070,34.93,20230515,8.10,N,099430,500,289 억,,807498,N,N,22,N,00,N
20230824,110723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8070,150,2,1.89,6047851700,764090,55.65,7890,8110,7810,10290,5550,7920,7915.10,1.39,0,67362,8533,8226,8063,7756,7593,8145,7675,290,2370,500,5860,10,1,57930864,4675,23.12,4.32,12,1.32,349.00,1866.00,9450,20221123,-14.60,5856,20221025,37.81,9090,-11.22,20230816,6070,32.95,20230515,35200,-77.07,20220916,6070,32.95,20230515,8.10,N,099430,500,289 억,,807498,N,N,22,N,00,N
20230824,100719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7900,-20,5,-0.25,3559179340,451211,32.86,7890,7990,7810,10290,5550,7920,7888.06,1.39,0,27701,8533,8226,8063,7756,7593,8145,7675,290,2370,500,5860,10,1,57930864,4577,22.64,4.23,12,0.78,349.00,1866.00,9450,20221123,-16.40,5856,20221025,34.90,9090,-13.09,20230816,6070,30.15,20230515,35200,-77.56,20220916,6070,30.15,20230515,8.10,N,099430,500,289 억,,807498,N,N,22,N,00,N
20230824,090721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7840,-80,5,-1.01,852233990,108352,7.89,7890,7940,7810,10290,5550,7920,7865.42,1.39,0,-9997,8533,8226,8063,7756,7593,8145,7675,290,2370,500,5860,10,1,57930864,4542,22.46,4.20,12,0.19,349.00,1866.00,9450,20221123,-17.04,5856,20221025,33.88,9090,-13.75,20230816,6070,29.16,20230515,35200,-77.73,20220916,6070,29.16,20230515,8.10,N,099430,500,289 억,,807498,N,N,22,N,00,N
20230823,160717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7920,-340,5,-4.12,11012481610,1360788,89.48,8340,8370,7900,10730,5790,8260,8093.82,1.47,0,-45622,8480,8370,8260,8150,8040,8425,8205,290,2470,500,6110,10,1,57930864,4588,22.69,4.24,12,2.35,349.00,1866.00,9450,20221123,-16.19,5856,20221025,35.25,9090,-12.87,20230816,6070,30.48,20230515,35200,-77.50,20220916,6070,30.48,20230515,8.09,N,099430,500,289 억,,853336,N,N,22,N,00,N
20230823,150717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7990,-270,5,-3.27,10449569200,1289832,84.82,8340,8370,7900,10730,5790,8260,8101.50,1.47,0,-53601,8480,8370,8260,8150,8040,8425,8205,290,2470,500,6110,10,1,57930864,4629,22.89,4.28,12,2.23,349.00,1866.00,9450,20221123,-15.45,5856,20221025,36.44,9090,-12.10,20230816,6070,31.63,20230515,35200,-77.30,20220916,6070,31.63,20230515,8.09,N,099430,500,289 억,,853336,N,N,2076,N,00,N
20230823,140722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8010,-250,5,-3.03,8195589520,1006739,66.20,8340,8370,8000,10730,5790,8260,8140.73,1.47,0,-69682,8480,8370,8260,8150,8040,8425,8205,290,2470,500,6110,10,1,57930864,4640,22.95,4.29,12,1.74,349.00,1866.00,9450,20221123,-15.24,5856,20221025,36.78,9090,-11.88,20230816,6070,31.96,20230515,35200,-77.24,20220916,6070,31.96,20230515,8.09,N,099430,500,289 억,,853336,N,N,2076,N,00,N
20230823,130716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8090,-170,5,-2.06,6134276380,750239,49.33,8340,8370,8050,10730,5790,8260,8176.43,1.47,0,-35467,8480,8370,8260,8150,8040,8425,8205,290,2470,500,6110,10,1,57930864,4687,23.18,4.34,12,1.30,349.00,1866.00,9450,20221123,-14.39,5856,20221025,38.15,9090,-11.00,20230816,6070,33.28,20230515,35200,-77.02,20220916,6070,33.28,20230515,8.09,N,099430,500,289 억,,853336,N,N,2076,N,00,N
20230823,120722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8060,-200,5,-2.42,5540472840,676907,44.51,8340,8370,8050,10730,5790,8260,8184.98,1.47,0,-43788,8480,8370,8260,8150,8040,8425,8205,290,2470,500,6110,10,1,57930864,4669,23.09,4.32,12,1.17,349.00,1866.00,9450,20221123,-14.71,5856,20221025,37.64,9090,-11.33,20230816,6070,32.78,20230515,35200,-77.10,20220916,6070,32.78,20230515,8.09,N,099430,500,289 억,,853336,N,N,2076,N,00,N
20230823,110718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8090,-170,5,-2.06,4697159570,572622,37.65,8340,8370,8060,10730,5790,8260,8202.90,1.47,0,-57373,8480,8370,8260,8150,8040,8425,8205,290,2470,500,6110,10,1,57930864,4687,23.18,4.34,12,0.99,349.00,1866.00,9450,20221123,-14.39,5856,20221025,38.15,9090,-11.00,20230816,6070,33.28,20230515,35200,-77.02,20220916,6070,33.28,20230515,8.09,N,099430,500,289 억,,853336,N,N,2076,N,00,N
20230823,100717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8140,-120,5,-1.45,3368569280,408881,26.89,8340,8370,8110,10730,5790,8260,8238.51,1.47,0,-71896,8480,8370,8260,8150,8040,8425,8205,290,2470,500,6110,10,1,57930864,4716,23.32,4.36,12,0.71,349.00,1866.00,9450,20221123,-13.86,5856,20221025,39.00,9090,-10.45,20230816,6070,34.10,20230515,35200,-76.88,20220916,6070,34.10,20230515,8.09,N,099430,500,289 억,,853336,N,N,2076,N,00,N
20230823,090724,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8300,40,2,0.48,1069633360,128994,8.48,8340,8370,8210,10730,5790,8260,8292.12,1.47,0,-52815,8480,8370,8260,8150,8040,8425,8205,290,2470,500,6110,10,1,57930864,4808,23.78,4.45,12,0.22,349.00,1866.00,9450,20221123,-12.17,5856,20221025,41.73,9090,-8.69,20230816,6070,36.74,20230515,35200,-76.42,20220916,6070,36.74,20230515,8.09,N,099430,500,289 억,,853336,N,N,2076,N,00,N
20230822,160713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8260,180,2,2.23,12273112360,1489491,105.41,8210,8370,8150,10500,5660,8080,8240.06,1.31,0,93380,8420,8250,8040,7870,7660,8335,7955,290,2420,500,5970,10,1,57930864,4785,23.67,4.43,12,2.57,349.00,1866.00,9450,20221123,-12.59,5856,20221025,41.05,9090,-9.13,20230816,6070,36.08,20230515,35200,-76.53,20220916,6070,36.08,20230515,7.82,N,099430,500,289 억,,759744,N,N,2076,N,00,N
20230822,150715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8200,120,2,1.49,11411583880,1384726,97.99,8210,8370,8150,10500,5660,8080,8241.39,1.31,0,82048,8420,8250,8040,7870,7660,8335,7955,290,2420,500,5970,10,1,57930864,4750,23.50,4.39,12,2.39,349.00,1866.00,9450,20221123,-13.23,5856,20221025,40.03,9090,-9.79,20230816,6070,35.09,20230515,35200,-76.70,20220916,6070,35.09,20230515,7.82,N,099430,500,289 억,,759744,N,N,223,N,00,N
20230822,140717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8190,110,2,1.36,10175903170,1233707,87.30,8210,8370,8150,10500,5660,8080,8248.65,1.31,0,52734,8420,8250,8040,7870,7660,8335,7955,290,2420,500,5970,10,1,57930864,4745,23.47,4.39,12,2.13,349.00,1866.00,9450,20221123,-13.33,5856,20221025,39.86,9090,-9.90,20230816,6070,34.93,20230515,35200,-76.73,20220916,6070,34.93,20230515,7.82,N,099430,500,289 억,,759744,N,N,223,N,00,N
20230822,130712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8260,180,2,2.23,9347014850,1132772,80.16,8210,8370,8150,10500,5660,8080,8251.91,1.31,0,48077,8420,8250,8040,7870,7660,8335,7955,290,2420,500,5970,10,1,57930864,4785,23.67,4.43,12,1.96,349.00,1866.00,9450,20221123,-12.59,5856,20221025,41.05,9090,-9.13,20230816,6070,36.08,20230515,35200,-76.53,20220916,6070,36.08,20230515,7.82,N,099430,500,289 억,,759744,N,N,223,N,00,N
20230822,120703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8210,130,2,1.61,8650933310,1048170,74.17,8210,8370,8150,10500,5660,8080,8253.87,1.31,0,27802,8420,8250,8040,7870,7660,8335,7955,290,2420,500,5970,10,1,57930864,4756,23.52,4.40,12,1.81,349.00,1866.00,9450,20221123,-13.12,5856,20221025,40.20,9090,-9.68,20230816,6070,35.26,20230515,35200,-76.68,20220916,6070,35.26,20230515,7.82,N,099430,500,289 억,,759744,N,N,223,N,00,N
20230822,110713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8200,120,2,1.49,7963575110,964660,68.27,8210,8370,8150,10500,5660,8080,8255.87,1.31,0,25809,8420,8250,8040,7870,7660,8335,7955,290,2420,500,5970,10,1,57930864,4750,23.50,4.39,12,1.67,349.00,1866.00,9450,20221123,-13.23,5856,20221025,40.03,9090,-9.79,20230816,6070,35.09,20230515,35200,-76.70,20220916,6070,35.09,20230515,7.82,N,099430,500,289 억,,759744,N,N,223,N,00,N
20230822,100709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8220,140,2,1.73,5784584110,701038,49.61,8210,8370,8150,10500,5660,8080,8252.20,1.31,0,-30308,8420,8250,8040,7870,7660,8335,7955,290,2420,500,5970,10,1,57930864,4762,23.55,4.41,12,1.21,349.00,1866.00,9450,20221123,-13.02,5856,20221025,40.37,9090,-9.57,20230816,6070,35.42,20230515,35200,-76.65,20220916,6070,35.42,20230515,7.82,N,099430,500,289 억,,759744,N,N,223,N,00,N
20230822,090713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8250,170,2,2.10,1414667730,172365,12.20,8210,8260,8150,10500,5660,8080,8209.68,1.31,0,-21700,8420,8250,8040,7870,7660,8335,7955,290,2420,500,5970,10,1,57930864,4779,23.64,4.42,12,0.30,349.00,1866.00,9450,20221123,-12.70,5856,20221025,40.88,9090,-9.24,20230816,6070,35.91,20230515,35200,-76.56,20220916,6070,35.91,20230515,7.82,N,099430,500,289 억,,759744,N,N,223,N,00,N
20230821,160710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8080,70,2,0.87,11196541080,1394868,82.42,7940,8210,7830,10410,5610,8010,8026.68,1.05,0,147631,8403,8206,8083,7886,7763,8145,7825,290,2400,500,5920,10,1,57930864,4681,23.15,4.33,12,2.41,349.00,1866.00,9450,20221123,-14.50,5856,20221025,37.98,9090,-11.11,20230816,6070,33.11,20230515,35200,-77.05,20220916,6070,33.11,20230515,7.59,N,099430,500,289 억,,608863,N,N,223,N,00,N
20230821,150715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8020,10,2,0.12,10362597020,1291352,76.30,7940,8210,7830,10410,5610,8010,8024.62,1.05,0,128271,8403,8206,8083,7886,7763,8145,7825,290,2400,500,5920,10,1,57930864,4646,22.98,4.30,12,2.23,349.00,1866.00,9450,20221123,-15.13,5856,20221025,36.95,9090,-11.77,20230816,6070,32.13,20230515,35200,-77.22,20220916,6070,32.13,20230515,7.59,N,099430,500,289 억,,608863,N,N,736,N,00,N
20230821,140712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8150,140,2,1.75,9195800120,1147167,67.78,7940,8210,7830,10410,5610,8010,8016.10,1.05,0,121100,8403,8206,8083,7886,7763,8145,7825,290,2400,500,5920,10,1,57930864,4721,23.35,4.37,12,1.98,349.00,1866.00,9450,20221123,-13.76,5856,20221025,39.17,9090,-10.34,20230816,6070,34.27,20230515,35200,-76.85,20220916,6070,34.27,20230515,7.59,N,099430,500,289 억,,608863,N,N,736,N,00,N
20230821,130720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8150,140,2,1.75,7779369200,973543,57.52,7940,8160,7830,10410,5610,8010,7990.77,1.05,0,117986,8403,8206,8083,7886,7763,8145,7825,290,2400,500,5920,10,1,57930864,4721,23.35,4.37,12,1.68,349.00,1866.00,9450,20221123,-13.76,5856,20221025,39.17,9090,-10.34,20230816,6070,34.27,20230515,35200,-76.85,20220916,6070,34.27,20230515,7.59,N,099430,500,289 억,,608863,N,N,736,N,00,N
20230821,120716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8060,50,2,0.62,6022755550,757019,44.73,7940,8080,7830,10410,5610,8010,7955.83,1.05,0,99715,8403,8206,8083,7886,7763,8145,7825,290,2400,500,5920,10,1,57930864,4669,23.09,4.32,12,1.31,349.00,1866.00,9450,20221123,-14.71,5856,20221025,37.64,9090,-11.33,20230816,6070,32.78,20230515,35200,-77.10,20220916,6070,32.78,20230515,7.59,N,099430,500,289 억,,608863,N,N,736,N,00,N
20230821,110712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7970,-40,5,-0.50,4691263170,591176,34.93,7940,8050,7830,10410,5610,8010,7935.37,1.05,0,55758,8403,8206,8083,7886,7763,8145,7825,290,2400,500,5920,10,1,57930864,4617,22.84,4.27,12,1.02,349.00,1866.00,9450,20221123,-15.66,5856,20221025,36.10,9090,-12.32,20230816,6070,31.30,20230515,35200,-77.36,20220916,6070,31.30,20230515,7.59,N,099430,500,289 억,,608863,N,N,736,N,00,N
20230821,100711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7990,-20,5,-0.25,3512688390,442856,26.17,7940,8050,7830,10410,5610,8010,7931.75,1.05,0,27247,8403,8206,8083,7886,7763,8145,7825,290,2400,500,5920,10,1,57930864,4629,22.89,4.28,12,0.76,349.00,1866.00,9450,20221123,-15.45,5856,20221025,36.44,9090,-12.10,20230816,6070,31.63,20230515,35200,-77.30,20220916,6070,31.63,20230515,7.59,N,099430,500,289 억,,608863,N,N,736,N,00,N
20230821,090718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7910,-100,5,-1.25,743590400,93581,5.53,7940,8010,7910,10410,5610,8010,7945.39,1.05,0,-7038,8403,8206,8083,7886,7763,8145,7825,290,2400,500,5920,10,1,57930864,4582,22.66,4.24,12,0.16,349.00,1866.00,9450,20221123,-16.30,5856,20221025,35.08,9090,-12.98,20230816,6070,30.31,20230515,35200,-77.53,20220916,6070,30.31,20230515,7.59,N,099430,500,289 억,,608863,N,N,736,N,00,N
20230818,160712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8010,-290,5,-3.49,13290872260,1644819,36.90,8120,8280,7960,10790,5810,8300,8080.40,0.97,0,30259,9080,8690,8250,7860,7420,8470,7640,290,2490,500,6140,10,1,57930864,4640,22.95,4.29,12,2.84,349.00,1866.00,9450,20221123,-15.24,5856,20221025,36.78,9090,-11.88,20230816,6070,31.96,20230515,35200,-77.24,20220916,6070,31.96,20230515,7.66,N,099430,500,289 억,,561623,N,N,736,N,00,N
20230818,150704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8060,-240,5,-2.89,12086236030,1494923,33.53,8120,8280,7960,10790,5810,8300,8084.71,0.97,0,21798,9080,8690,8250,7860,7420,8470,7640,290,2490,500,6140,10,1,57930864,4669,23.09,4.32,12,2.58,349.00,1866.00,9450,20221123,-14.71,5856,20221025,37.64,9090,-11.33,20230816,6070,32.78,20230515,35200,-77.10,20220916,6070,32.78,20230515,7.66,N,099430,500,289 억,,561623,N,N,0,N,00,N
20230818,140710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8090,-210,5,-2.53,10179809460,1257293,28.20,8120,8280,7960,10790,5810,8300,8096.45,0.97,0,60092,9080,8690,8250,7860,7420,8470,7640,290,2490,500,6140,10,1,57930864,4687,23.18,4.34,12,2.17,349.00,1866.00,9450,20221123,-14.39,5856,20221025,38.15,9090,-11.00,20230816,6070,33.28,20230515,35200,-77.02,20220916,6070,33.28,20230515,7.66,N,099430,500,289 억,,561623,N,N,0,N,00,N
20230818,130704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8130,-170,5,-2.05,8980838750,1109886,24.90,8120,8280,7960,10790,5810,8300,8091.49,0.97,0,55749,9080,8690,8250,7860,7420,8470,7640,290,2490,500,6140,10,1,57930864,4710,23.30,4.36,12,1.92,349.00,1866.00,9450,20221123,-13.97,5856,20221025,38.83,9090,-10.56,20230816,6070,33.94,20230515,35200,-76.90,20220916,6070,33.94,20230515,7.66,N,099430,500,289 억,,561623,N,N,0,N,00,N
20230818,120717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8030,-270,5,-3.25,8041590660,993402,22.28,8120,8280,7960,10790,5810,8300,8094.79,0.97,0,38281,9080,8690,8250,7860,7420,8470,7640,290,2490,500,6140,10,1,57930864,4652,23.01,4.30,12,1.71,349.00,1866.00,9450,20221123,-15.03,5856,20221025,37.12,9090,-11.66,20230816,6070,32.29,20230515,35200,-77.19,20220916,6070,32.29,20230515,7.66,N,099430,500,289 억,,561623,N,N,0,N,00,N
20230818,110708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8090,-210,5,-2.53,7295333190,900618,20.20,8120,8280,7960,10790,5810,8300,8100.14,0.97,0,39870,9080,8690,8250,7860,7420,8470,7640,290,2490,500,6140,10,1,57930864,4687,23.18,4.34,12,1.55,349.00,1866.00,9450,20221123,-14.39,5856,20221025,38.15,9090,-11.00,20230816,6070,33.28,20230515,35200,-77.02,20220916,6070,33.28,20230515,7.66,N,099430,500,289 억,,561623,N,N,0,N,00,N
20230818,100710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8070,-230,5,-2.77,4582639220,562173,12.61,8120,8280,8060,10790,5810,8300,8151.39,0.97,0,29611,9080,8690,8250,7860,7420,8470,7640,290,2490,500,6140,10,1,57930864,4675,23.12,4.32,12,0.97,349.00,1866.00,9450,20221123,-14.60,5856,20221025,37.81,9090,-11.22,20230816,6070,32.95,20230515,35200,-77.07,20220916,6070,32.95,20230515,7.66,N,099430,500,289 억,,561623,N,N,0,N,00,N
20230818,090713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8200,-100,5,-1.20,1210895340,148466,3.33,8120,8230,8060,10790,5810,8300,8155.06,0.97,0,18034,9080,8690,8250,7860,7420,8470,7640,290,2490,500,6140,10,1,57930864,4750,23.50,4.39,12,0.26,349.00,1866.00,9450,20221123,-13.23,5856,20221025,40.03,9090,-9.79,20230816,6070,35.09,20230515,35200,-76.70,20220916,6070,35.09,20230515,7.66,N,099430,500,289 억,,561623,N,N,0,N,00,N
20230817,160710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8300,-600,5,-6.74,36244009830,4415868,30.83,8520,8640,7810,11570,6230,8900,8206.92,1.25,0,-189132,9580,9240,8750,8410,7920,9410,8580,290,2670,500,6580,10,1,57930864,4808,23.78,4.45,12,7.62,349.00,1866.00,9450,20221123,-12.17,5856,20221025,41.73,9090,-8.69,20230816,6070,36.74,20230515,35200,-76.42,20220916,6070,36.74,20230515,7.06,N,099430,500,289 억,,726466,N,N,0,N,00,N
20230817,150715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8160,-740,5,-8.31,34055564180,4150844,28.98,8520,8640,7810,11570,6230,8900,8203.80,1.25,0,-152221,9580,9240,8750,8410,7920,9410,8580,290,2670,500,6580,10,1,57930864,4727,23.38,4.37,12,7.17,349.00,1866.00,9450,20221123,-13.65,5856,20221025,39.34,9090,-10.23,20230816,6070,34.43,20230515,35200,-76.82,20220916,6070,34.43,20230515,7.06,N,099430,500,289 억,,726466,N,N,0,N,00,N
20230817,140710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8200,-700,5,-7.87,32359819190,3943807,27.53,8520,8640,7810,11570,6230,8900,8204.50,1.25,0,-134400,9580,9240,8750,8410,7920,9410,8580,290,2670,500,6580,10,1,57930864,4750,23.50,4.39,12,6.81,349.00,1866.00,9450,20221123,-13.23,5856,20221025,40.03,9090,-9.79,20230816,6070,35.09,20230515,35200,-76.70,20220916,6070,35.09,20230515,7.06,N,099430,500,289 억,,726466,N,N,0,N,00,N
20230817,130707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8130,-770,5,-8.65,31216389000,3803287,26.55,8520,8640,7810,11570,6230,8900,8206.99,1.25,0,-126367,9580,9240,8750,8410,7920,9410,8580,290,2670,500,6580,10,1,57930864,4710,23.30,4.36,12,6.57,349.00,1866.00,9450,20221123,-13.97,5856,20221025,38.83,9090,-10.56,20230816,6070,33.94,20230515,35200,-76.90,20220916,6070,33.94,20230515,7.06,N,099430,500,289 억,,726466,N,N,0,N,00,N
20230817,120709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8160,-740,5,-8.31,29292018010,3565988,24.89,8520,8640,7810,11570,6230,8900,8213.49,1.25,0,-148132,9580,9240,8750,8410,7920,9410,8580,290,2670,500,6580,10,1,57930864,4727,23.38,4.37,12,6.16,349.00,1866.00,9450,20221123,-13.65,5856,20221025,39.34,9090,-10.23,20230816,6070,34.43,20230515,35200,-76.82,20220916,6070,34.43,20230515,7.06,N,099430,500,289 억,,726466,N,N,0,N,00,N
20230817,110710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8160,-740,5,-8.31,26588083230,3236238,22.59,8520,8640,7810,11570,6230,8900,8214.87,1.25,0,-154861,9580,9240,8750,8410,7920,9410,8580,290,2670,500,6580,10,1,57930864,4727,23.38,4.37,12,5.59,349.00,1866.00,9450,20221123,-13.65,5856,20221025,39.34,9090,-10.23,20230816,6070,34.43,20230515,35200,-76.82,20220916,6070,34.43,20230515,7.06,N,099430,500,289 억,,726466,N,N,0,N,00,N
20230817,100706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8150,-750,5,-8.43,18393517390,2212845,15.45,8520,8640,8060,11570,6230,8900,8311.06,1.25,0,-130509,9580,9240,8750,8410,7920,9410,8580,290,2670,500,6580,10,1,57930864,4721,23.35,4.37,12,3.82,349.00,1866.00,9450,20221123,-13.76,5856,20221025,39.17,9090,-10.34,20230816,6070,34.27,20230515,35200,-76.85,20220916,6070,34.27,20230515,7.06,N,099430,500,289 억,,726466,N,N,0,N,00,N
20230817,090704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8340,-560,5,-6.29,6083786590,716536,5.00,8520,8640,8300,11570,6230,8900,8488.19,1.25,0,-31327,9580,9240,8750,8410,7920,9410,8580,290,2670,500,6580,10,1,57930864,4831,23.90,4.47,12,1.24,349.00,1866.00,9450,20221123,-11.75,5856,20221025,42.42,9090,-8.25,20230816,6070,37.40,20230515,35200,-76.31,20220916,6070,37.40,20230515,7.06,N,099430,500,289 억,,726466,N,N,0,N,00,N
20230816,160709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8900,550,2,6.59,124042237180,14153227,366.36,8400,9090,8260,10850,5850,8350,8764.47,1.09,0,112648,8716,8532,8256,8072,7796,8625,8165,290,2500,500,6170,10,1,57930864,5156,25.50,4.77,12,24.43,349.00,1866.00,9450,20221123,-5.82,5856,20221025,51.98,9090,-2.09,20230816,6070,46.62,20230515,35200,-74.72,20220916,6070,46.62,20230515,7.04,N,099430,500,289 억,,630615,N,N,0,N,00,N
20230816,150710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8860,510,2,6.11,118796369640,13563201,351.09,8400,9090,8260,10850,5850,8350,8759.06,1.09,0,138685,8716,8532,8256,8072,7796,8625,8165,290,2500,500,6170,10,1,57930864,5133,25.39,4.75,12,23.41,349.00,1866.00,9450,20221123,-6.24,5856,20221025,51.30,9090,-2.53,20230816,6070,45.96,20230515,35200,-74.83,20220916,6070,45.96,20230515,7.04,N,099430,500,289 억,,630615,N,N,0,N,00,N
20230816,140708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8660,310,2,3.71,112202365360,12811931,331.64,8400,9090,8260,10850,5850,8350,8758.00,1.09,0,140673,8716,8532,8256,8072,7796,8625,8165,290,2500,500,6170,10,1,57930864,5017,24.81,4.64,12,22.12,349.00,1866.00,9450,20221123,-8.36,5856,20221025,47.88,9090,-4.73,20230816,6070,42.67,20230515,35200,-75.40,20220916,6070,42.67,20230515,7.04,N,099430,500,289 억,,630615,N,N,0,N,00,N
20230816,130706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8890,540,2,6.47,99605020290,11386265,294.74,8400,9090,8260,10850,5850,8350,8748.21,1.09,0,93722,8716,8532,8256,8072,7796,8625,8165,290,2500,500,6170,10,1,57930864,5150,25.47,4.76,12,19.65,349.00,1866.00,9450,20221123,-5.93,5856,20221025,51.81,9090,-2.20,20230816,6070,46.46,20230515,35200,-74.74,20220916,6070,46.46,20230515,7.04,N,099430,500,289 억,,630615,N,N,0,N,00,N
20230816,120716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8620,270,2,3.23,90772215450,10382439,268.75,8400,9090,8260,10850,5850,8350,8743.28,1.09,0,103851,8716,8532,8256,8072,7796,8625,8165,290,2500,500,6170,10,1,57930864,4994,24.70,4.62,12,17.92,349.00,1866.00,9450,20221123,-8.78,5856,20221025,47.20,9090,-5.17,20230816,6070,42.01,20230515,35200,-75.51,20220916,6070,42.01,20230515,7.04,N,099430,500,289 억,,630615,N,N,0,N,00,N
20230816,110712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8900,550,2,6.59,71368724150,8180042,211.74,8400,9090,8260,10850,5850,8350,8725.24,1.09,0,194419,8716,8532,8256,8072,7796,8625,8165,290,2500,500,6170,10,1,57930864,5156,25.50,4.77,12,14.12,349.00,1866.00,9450,20221123,-5.82,5856,20221025,51.98,9090,-2.09,20230816,6070,46.62,20230515,35200,-74.72,20220916,6070,46.62,20230515,7.04,N,099430,500,289 억,,630615,N,N,0,N,00,N
20230816,100711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8600,250,2,2.99,29879578450,3501764,90.64,8400,8790,8260,10850,5850,8350,8533.30,1.09,0,88232,8716,8532,8256,8072,7796,8625,8165,290,2500,500,6170,10,1,57930864,4982,24.64,4.61,12,6.04,349.00,1866.00,9450,20221123,-8.99,5856,20221025,46.86,8790,-2.16,20230816,6070,41.68,20230515,35200,-75.57,20220916,6070,41.68,20230515,7.04,N,099430,500,289 억,,630615,N,N,0,N,00,N
20230816,090708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8560,210,2,2.51,5853022930,692117,17.92,8400,8640,8310,10850,5850,8350,8458.42,1.09,0,-7820,8716,8532,8256,8072,7796,8625,8165,290,2500,500,6170,10,1,57930864,4959,24.53,4.59,12,1.19,349.00,1866.00,9450,20221123,-9.42,5856,20221025,46.17,8760,-2.28,20230126,6070,41.02,20230515,35200,-75.68,20220916,6070,41.02,20230515,7.04,N,099430,500,289 억,,630615,N,N,0,N,00,N
20230814,160701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8350,270,2,3.34,31060853190,3766000,66.41,8200,8440,7980,10500,5660,8080,8247.48,1.38,0,-165813,8726,8402,8146,7822,7566,8370,7790,290,2420,500,5970,10,1,57930864,4837,23.93,4.47,12,6.50,349.00,1866.00,9450,20221123,-11.64,5856,20221025,42.59,8760,-4.68,20230126,6070,37.56,20230515,35200,-76.28,20220916,6070,37.56,20230515,6.87,N,099430,500,289 억,,799285,N,N,0,N,00,N
20230814,150659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8340,260,2,3.22,24545622140,2986880,52.67,8200,8440,7980,10500,5660,8080,8217.93,1.38,0,-170391,8726,8402,8146,7822,7566,8370,7790,290,2420,500,5970,10,1,57930864,4831,23.90,4.47,12,5.16,349.00,1866.00,9450,20221123,-11.75,5856,20221025,42.42,8760,-4.79,20230126,6070,37.40,20230515,35200,-76.31,20220916,6070,37.40,20230515,6.87,N,099430,500,289 억,,799285,N,N,0,N,00,N
20230814,140700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8140,60,2,0.74,19011779150,2321408,40.94,8200,8360,7980,10500,5660,8080,8189.88,1.38,0,-113740,8726,8402,8146,7822,7566,8370,7790,290,2420,500,5970,10,1,57930864,4716,23.32,4.36,12,4.01,349.00,1866.00,9450,20221123,-13.86,5856,20221025,39.00,8760,-7.08,20230126,6070,34.10,20230515,35200,-76.88,20220916,6070,34.10,20230515,6.87,N,099430,500,289 억,,799285,N,N,0,N,00,N
20230814,130654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8100,20,2,0.25,17664236870,2156016,38.02,8200,8360,7980,10500,5660,8080,8193.13,1.38,0,-127776,8726,8402,8146,7822,7566,8370,7790,290,2420,500,5970,10,1,57930864,4692,23.21,4.34,12,3.72,349.00,1866.00,9450,20221123,-14.29,5856,20221025,38.32,8760,-7.53,20230126,6070,33.44,20230515,35200,-76.99,20220916,6070,33.44,20230515,6.87,N,099430,500,289 억,,799285,N,N,0,N,00,N
20230814,120658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8110,30,2,0.37,16719656840,2040394,35.98,8200,8360,7980,10500,5660,8080,8194.47,1.38,0,-103166,8726,8402,8146,7822,7566,8370,7790,290,2420,500,5970,10,1,57930864,4698,23.24,4.35,12,3.52,349.00,1866.00,9450,20221123,-14.18,5856,20221025,38.49,8760,-7.42,20230126,6070,33.61,20230515,35200,-76.96,20220916,6070,33.61,20230515,6.87,N,099430,500,289 억,,799285,N,N,0,N,00,N
20230814,110654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8230,150,2,1.86,15343793970,1871543,33.01,8200,8360,7980,10500,5660,8080,8198.64,1.38,0,-87461,8726,8402,8146,7822,7566,8370,7790,290,2420,500,5970,10,1,57930864,4768,23.58,4.41,12,3.23,349.00,1866.00,9450,20221123,-12.91,5856,20221025,40.54,8760,-6.05,20230126,6070,35.58,20230515,35200,-76.62,20220916,6070,35.58,20230515,6.87,N,099430,500,289 억,,799285,N,N,0,N,00,N
20230814,100656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8140,60,2,0.74,10315299310,1262152,22.26,8200,8360,7980,10500,5660,8080,8172.98,1.38,0,-174400,8726,8402,8146,7822,7566,8370,7790,290,2420,500,5970,10,1,57930864,4716,23.32,4.36,12,2.18,349.00,1866.00,9450,20221123,-13.86,5856,20221025,39.00,8760,-7.08,20230126,6070,34.10,20230515,35200,-76.88,20220916,6070,34.10,20230515,6.87,N,099430,500,289 억,,799285,N,N,0,N,00,N
20230814,090655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8020,-60,5,-0.74,2902579150,356006,6.28,8200,8300,7980,10500,5660,8080,8153.71,1.38,0,-92213,8726,8402,8146,7822,7566,8370,7790,290,2420,500,5970,10,1,57930864,4646,22.98,4.30,12,0.61,349.00,1866.00,9450,20221123,-15.13,5856,20221025,36.95,8760,-8.45,20230126,6070,32.13,20230515,35200,-77.22,20220916,6070,32.13,20230515,6.87,N,099430,500,289 억,,799285,N,N,0,N,00,N
20230811,160655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8080,-20,5,-0.25,46066006470,5629114,91.65,8080,8470,7890,10530,5670,8100,8184.02,1.97,0,-375089,8553,8326,7943,7716,7333,8440,7830,290,2430,500,5990,10,1,57930864,4681,23.15,4.33,12,9.72,349.00,1866.00,9450,20221123,-14.50,5856,20221025,37.98,8760,-7.76,20230126,6070,33.11,20230515,35200,-77.05,20220916,6070,33.11,20230515,6.98,N,099430,500,289 억,,1139556,N,N,0,N,00,N
20230811,150650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8100,0,3,0.00,44648178390,5453812,88.80,8080,8470,7890,10530,5670,8100,8187.01,1.97,0,-397439,8553,8326,7943,7716,7333,8440,7830,290,2430,500,5990,10,1,57930864,4692,23.21,4.34,12,9.41,349.00,1866.00,9450,20221123,-14.29,5856,20221025,38.32,8760,-7.53,20230126,6070,33.44,20230515,35200,-76.99,20220916,6070,33.44,20230515,6.98,N,099430,500,289 억,,1139556,N,N,0,N,00,N
20230811,140650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8180,80,2,0.99,41104986360,5018714,81.72,8080,8470,7890,10530,5670,8100,8190.81,1.97,0,-444957,8553,8326,7943,7716,7333,8440,7830,290,2430,500,5990,10,1,57930864,4739,23.44,4.38,12,8.66,349.00,1866.00,9450,20221123,-13.44,5856,20221025,39.69,8760,-6.62,20230126,6070,34.76,20230515,35200,-76.76,20220916,6070,34.76,20230515,6.98,N,099430,500,289 억,,1139556,N,N,0,N,00,N
20230811,130648,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8340,240,2,2.96,31765934470,3886401,63.28,8080,8470,7890,10530,5670,8100,8174.10,1.97,0,-416284,8553,8326,7943,7716,7333,8440,7830,290,2430,500,5990,10,1,57930864,4831,23.90,4.47,12,6.71,349.00,1866.00,9450,20221123,-11.75,5856,20221025,42.42,8760,-4.79,20230126,6070,37.40,20230515,35200,-76.31,20220916,6070,37.40,20230515,6.98,N,099430,500,289 억,,1139556,N,N,0,N,00,N
20230811,120644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8030,-70,5,-0.86,11390949890,1421619,23.15,8080,8140,7890,10530,5670,8100,8011.05,1.97,0,-97079,8553,8326,7943,7716,7333,8440,7830,290,2430,500,5990,10,1,57930864,4652,23.01,4.30,12,2.45,349.00,1866.00,9450,20221123,-15.03,5856,20221025,37.12,8760,-8.33,20230126,6070,32.29,20230515,35200,-77.19,20220916,6070,32.29,20230515,6.98,N,099430,500,289 억,,1139556,N,N,0,N,00,N
20230811,110643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8030,-70,5,-0.86,10298347980,1285327,20.93,8080,8140,7890,10530,5670,8100,8010.45,1.97,0,-93238,8553,8326,7943,7716,7333,8440,7830,290,2430,500,5990,10,1,57930864,4652,23.01,4.30,12,2.22,349.00,1866.00,9450,20221123,-15.03,5856,20221025,37.12,8760,-8.33,20230126,6070,32.29,20230515,35200,-77.19,20220916,6070,32.29,20230515,6.98,N,099430,500,289 억,,1139556,N,N,0,N,00,N
20230811,100641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7970,-130,5,-1.60,7638476570,951722,15.50,8080,8140,7930,10530,5670,8100,8023.89,1.97,0,-87936,8553,8326,7943,7716,7333,8440,7830,290,2430,500,5990,10,1,57930864,4617,22.84,4.27,12,1.64,349.00,1866.00,9450,20221123,-15.66,5856,20221025,36.10,8760,-9.02,20230126,6070,31.30,20230515,35200,-77.36,20220916,6070,31.30,20230515,6.98,N,099430,500,289 억,,1139556,N,N,0,N,00,N
20230811,090649,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8080,-20,5,-0.25,2630146430,327570,5.33,8080,8100,7930,10530,5670,8100,8023.23,1.97,0,-58957,8553,8326,7943,7716,7333,8440,7830,290,2430,500,5990,10,1,57930864,4681,23.15,4.33,12,0.57,349.00,1866.00,9450,20221123,-14.50,5856,20221025,37.98,8760,-7.76,20230126,6070,33.11,20230515,35200,-77.05,20220916,6070,33.11,20230515,6.98,N,099430,500,289 억,,1139556,N,N,0,N,00,N
20230810,160643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8100,620,2,8.29,48380165560,6075966,642.64,7640,8170,7560,9720,5240,7480,7962.31,1.24,0,450164,7773,7626,7393,7246,7013,7700,7320,290,2240,500,5530,10,1,57930864,4692,23.21,4.34,12,10.49,349.00,1866.00,9450,20221123,-14.29,5856,20221025,38.32,8760,-7.53,20230126,6070,33.44,20230515,35200,-76.99,20220916,6070,33.44,20230515,6.73,N,099430,500,289 억,,719311,N,N,189,N,00,N
20230810,150640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8010,530,2,7.09,46014579530,5782026,611.55,7640,8170,7560,9720,5240,7480,7958.35,1.24,0,451863,7773,7626,7393,7246,7013,7700,7320,290,2240,500,5530,10,1,57930864,4640,22.95,4.29,12,9.98,349.00,1866.00,9450,20221123,-15.24,5856,20221025,36.78,8760,-8.56,20230126,6070,31.96,20230515,35200,-77.24,20220916,6070,31.96,20230515,6.73,N,099430,500,289 억,,719311,N,N,189,N,00,N
20230810,140640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7970,490,2,6.55,30994304450,3921438,414.76,7640,8060,7560,9720,5240,7480,7904.00,1.24,0,439311,7773,7626,7393,7246,7013,7700,7320,290,2240,500,5530,10,1,57930864,4617,22.84,4.27,12,6.77,349.00,1866.00,9450,20221123,-15.66,5856,20221025,36.10,8760,-9.02,20230126,6070,31.30,20230515,35200,-77.36,20220916,6070,31.30,20230515,6.73,N,099430,500,289 억,,719311,N,N,189,N,00,N
20230810,130635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7920,440,2,5.88,27858716300,3527468,373.09,7640,8060,7560,9720,5240,7480,7897.86,1.24,0,368351,7773,7626,7393,7246,7013,7700,7320,290,2240,500,5530,10,1,57930864,4588,22.69,4.24,12,6.09,349.00,1866.00,9450,20221123,-16.19,5856,20221025,35.25,8760,-9.59,20230126,6070,30.48,20230515,35200,-77.50,20220916,6070,30.48,20230515,6.73,N,099430,500,289 억,,719311,N,N,189,N,00,N
20230810,120645,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7900,420,2,5.61,25729163110,3258354,344.63,7640,8060,7560,9720,5240,7480,7896.59,1.24,0,348546,7773,7626,7393,7246,7013,7700,7320,290,2240,500,5530,10,1,57930864,4577,22.64,4.23,12,5.62,349.00,1866.00,9450,20221123,-16.40,5856,20221025,34.90,8760,-9.82,20230126,6070,30.15,20230515,35200,-77.56,20220916,6070,30.15,20230515,6.73,N,099430,500,289 억,,719311,N,N,189,N,00,N
20230810,110646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7820,340,2,4.55,23485892590,2971496,314.29,7640,8060,7560,9720,5240,7480,7903.97,1.24,0,284446,7773,7626,7393,7246,7013,7700,7320,290,2240,500,5530,10,1,57930864,4530,22.41,4.19,12,5.13,349.00,1866.00,9450,20221123,-17.25,5856,20221025,33.54,8760,-10.73,20230126,6070,28.83,20230515,35200,-77.78,20220916,6070,28.83,20230515,6.73,N,099430,500,289 억,,719311,N,N,189,N,00,N
20230810,100643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7990,510,2,6.82,18870883980,2389955,252.78,7640,8060,7560,9720,5240,7480,7896.21,1.24,0,176000,7773,7626,7393,7246,7013,7700,7320,290,2240,500,5530,10,1,57930864,4629,22.89,4.28,12,4.13,349.00,1866.00,9450,20221123,-15.45,5856,20221025,36.44,8760,-8.79,20230126,6070,31.63,20230515,35200,-77.30,20220916,6070,31.63,20230515,6.73,N,099430,500,289 억,,719311,N,N,189,N,00,N
20230810,090651,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7790,310,2,4.14,2904941150,376287,39.80,7640,7830,7560,9720,5240,7480,7721.11,1.24,0,-6760,7773,7626,7393,7246,7013,7700,7320,290,2240,500,5530,10,1,57930864,4513,22.32,4.17,12,0.65,349.00,1866.00,9450,20221123,-17.57,5856,20221025,33.03,8760,-11.07,20230126,6070,28.34,20230515,35200,-77.87,20220916,6070,28.34,20230515,6.73,N,099430,500,289 억,,719311,N,N,189,N,00,N
20230809,160641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7480,140,2,1.91,6841133390,930337,51.45,7300,7540,7160,9540,5140,7340,7353.37,0.98,0,103639,7913,7626,7453,7166,6993,7540,7080,290,2200,500,5430,10,1,57930864,4333,21.43,4.01,12,1.61,349.00,1866.00,9450,20221123,-20.85,5856,20221025,27.73,8760,-14.61,20230126,6070,23.23,20230515,35200,-78.75,20220916,6070,23.23,20230515,6.56,N,099430,500,289 억,,568560,N,N,189,N,00,N
20230809,150633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7480,140,2,1.91,6219163760,847513,46.87,7300,7520,7160,9540,5140,7340,7338.13,0.98,0,95289,7913,7626,7453,7166,6993,7540,7080,290,2200,500,5430,10,1,57930864,4333,21.43,4.01,12,1.46,349.00,1866.00,9450,20221123,-20.85,5856,20221025,27.73,8760,-14.61,20230126,6070,23.23,20230515,35200,-78.75,20220916,6070,23.23,20230515,6.56,N,099430,500,289 억,,568560,N,N,0,N,00,N
20230809,140633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7410,70,2,0.95,5160228120,705847,39.03,7300,7460,7160,9540,5140,7340,7310.69,0.98,0,57875,7913,7626,7453,7166,6993,7540,7080,290,2200,500,5430,10,1,57930864,4293,21.23,3.97,12,1.22,349.00,1866.00,9450,20221123,-21.59,5856,20221025,26.54,8760,-15.41,20230126,6070,22.08,20230515,35200,-78.95,20220916,6070,22.08,20230515,6.56,N,099430,500,289 억,,568560,N,N,0,N,00,N
20230809,130647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7440,100,2,1.36,4681357440,641326,35.47,7300,7450,7160,9540,5140,7340,7299.49,0.98,0,35744,7913,7626,7453,7166,6993,7540,7080,290,2200,500,5430,10,1,57930864,4310,21.32,3.99,12,1.11,349.00,1866.00,9450,20221123,-21.27,5856,20221025,27.05,8760,-15.07,20230126,6070,22.57,20230515,35200,-78.86,20220916,6070,22.57,20230515,6.56,N,099430,500,289 억,,568560,N,N,0,N,00,N
20230809,120644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,30,2,0.41,3772224250,518544,28.68,7300,7410,7160,9540,5140,7340,7274.64,0.98,0,7440,7913,7626,7453,7166,6993,7540,7080,290,2200,500,5430,10,1,57930864,4270,21.12,3.95,12,0.90,349.00,1866.00,9450,20221123,-22.01,5856,20221025,25.85,8760,-15.87,20230126,6070,21.42,20230515,35200,-79.06,20220916,6070,21.42,20230515,6.56,N,099430,500,289 억,,568560,N,N,0,N,00,N
20230809,110642,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7270,-70,5,-0.95,3264885220,449626,24.86,7300,7400,7160,9540,5140,7340,7261.32,0.98,0,-8412,7913,7626,7453,7166,6993,7540,7080,290,2200,500,5430,10,1,57930864,4212,20.83,3.90,12,0.78,349.00,1866.00,9450,20221123,-23.07,5856,20221025,24.15,8760,-17.01,20230126,6070,19.77,20230515,35200,-79.35,20220916,6070,19.77,20230515,6.56,N,099430,500,289 억,,568560,N,N,0,N,00,N
20230809,100632,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7250,-90,5,-1.23,2183148420,302114,16.71,7300,7370,7160,9540,5140,7340,7226.21,0.98,0,13403,7913,7626,7453,7166,6993,7540,7080,290,2200,500,5430,10,1,57930864,4200,20.77,3.89,12,0.52,349.00,1866.00,9450,20221123,-23.28,5856,20221025,23.80,8760,-17.24,20230126,6070,19.44,20230515,35200,-79.40,20220916,6070,19.44,20230515,6.56,N,099430,500,289 억,,568560,N,N,0,N,00,N
20230809,090635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,0,3,0.00,405626730,55663,3.08,7300,7370,7220,9540,5140,7340,7287.12,0.98,0,-5149,7913,7626,7453,7166,6993,7540,7080,290,2200,500,5430,10,1,57930864,4252,21.03,3.93,12,0.10,349.00,1866.00,9450,20221123,-22.33,5856,20221025,25.34,8760,-16.21,20230126,6070,20.92,20230515,35200,-79.15,20220916,6070,20.92,20230515,6.56,N,099430,500,289 억,,568560,N,N,0,N,00,N
20230808,160648,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7340,-310,5,-4.05,13361188290,1782810,40.44,7550,7740,7280,9940,5360,7650,7494.16,1.12,0,-80829,8470,8060,7730,7320,6990,8265,7525,290,2290,500,5660,10,1,57930864,4252,21.03,3.93,12,3.08,349.00,1866.00,9450,20221123,-22.33,5856,20221025,25.34,8760,-16.21,20230126,6070,20.92,20230515,35200,-79.15,20220916,6070,20.92,20230515,6.30,N,099430,500,289 억,,649811,N,N,0,N,00,N
20230808,150639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7330,-320,5,-4.18,12891156320,1718724,38.98,7550,7740,7280,9940,5360,7650,7500.05,1.12,0,-79816,8470,8060,7730,7320,6990,8265,7525,290,2290,500,5660,10,1,57930864,4246,21.00,3.93,12,2.97,349.00,1866.00,9450,20221123,-22.43,5856,20221025,25.17,8760,-16.32,20230126,6070,20.76,20230515,35200,-79.18,20220916,6070,20.76,20230515,6.30,N,099430,500,289 억,,649811,N,N,0,N,00,N
20230808,140636,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7410,-240,5,-3.14,9743023140,1290166,29.26,7550,7740,7400,9940,5360,7650,7551.43,1.12,0,-89422,8470,8060,7730,7320,6990,8265,7525,290,2290,500,5660,10,1,57930864,4293,21.23,3.97,12,2.23,349.00,1866.00,9450,20221123,-21.59,5856,20221025,26.54,8760,-15.41,20230126,6070,22.08,20230515,35200,-78.95,20220916,6070,22.08,20230515,6.30,N,099430,500,289 억,,649811,N,N,0,N,00,N
20230808,130629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7480,-170,5,-2.22,8756545950,1157556,26.26,7550,7740,7430,9940,5360,7650,7564.37,1.12,0,-71810,8470,8060,7730,7320,6990,8265,7525,290,2290,500,5660,10,1,57930864,4333,21.43,4.01,12,2.00,349.00,1866.00,9450,20221123,-20.85,5856,20221025,27.73,8760,-14.61,20230126,6070,23.23,20230515,35200,-78.75,20220916,6070,23.23,20230515,6.30,N,099430,500,289 억,,649811,N,N,0,N,00,N
20230808,120635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7500,-150,5,-1.96,7665363460,1011593,22.94,7550,7740,7450,9940,5360,7650,7577.21,1.12,0,-52373,8470,8060,7730,7320,6990,8265,7525,290,2290,500,5660,10,1,57930864,4345,21.49,4.02,12,1.75,349.00,1866.00,9450,20221123,-20.63,5856,20221025,28.07,8760,-14.38,20230126,6070,23.56,20230515,35200,-78.69,20220916,6070,23.56,20230515,6.30,N,099430,500,289 억,,649811,N,N,0,N,00,N
20230808,110626,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7530,-120,5,-1.57,6157825640,810423,18.38,7550,7740,7490,9940,5360,7650,7598.01,1.12,0,-10657,8470,8060,7730,7320,6990,8265,7525,290,2290,500,5660,10,1,57930864,4362,21.58,4.04,12,1.40,349.00,1866.00,9450,20221123,-20.32,5856,20221025,28.59,8760,-14.04,20230126,6070,24.05,20230515,35200,-78.61,20220916,6070,24.05,20230515,6.30,N,099430,500,289 억,,649811,N,N,0,N,00,N
20230808,100638,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7620,-30,5,-0.39,3712990820,490002,11.11,7550,7670,7490,9940,5360,7650,7576.86,1.12,0,3555,8470,8060,7730,7320,6990,8265,7525,290,2290,500,5660,10,1,57930864,4414,21.83,4.08,12,0.85,349.00,1866.00,9450,20221123,-19.37,5856,20221025,30.12,8760,-13.01,20230126,6070,25.54,20230515,35200,-78.35,20220916,6070,25.54,20230515,6.30,N,099430,500,289 억,,649811,N,N,0,N,00,N
20230808,090639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7560,-90,5,-1.18,810151230,107257,2.43,7550,7620,7490,9940,5360,7650,7549.32,1.12,0,-13017,8470,8060,7730,7320,6990,8265,7525,290,2290,500,5660,10,1,57930864,4380,21.66,4.05,12,0.19,349.00,1866.00,9450,20221123,-20.00,5856,20221025,29.10,8760,-13.70,20230126,6070,24.55,20230515,35200,-78.52,20220916,6070,24.55,20230515,6.30,N,099430,500,289 억,,649811,N,N,0,N,00,N
20230807,160633,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7650,40,2,0.53,33235972250,4311178,245.16,7600,8140,7400,9890,5330,7610,7709.51,2.01,0,-516277,7863,7736,7553,7426,7243,7800,7490,290,2280,500,5630,10,1,57930864,4432,21.92,4.10,12,7.44,349.00,1866.00,9450,20221123,-19.05,5856,20221025,30.64,8760,-12.67,20230126,6070,26.03,20230515,35200,-78.27,20220916,6070,26.03,20230515,6.13,N,099430,500,289 억,,1165800,N,N,30,N,00,N
20230807,150634,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7520,-90,5,-1.18,31955264300,4142892,235.59,7600,8140,7400,9890,5330,7610,7713.36,2.01,0,-517650,7863,7736,7553,7426,7243,7800,7490,290,2280,500,5630,10,1,57930864,4356,21.55,4.03,12,7.15,349.00,1866.00,9450,20221123,-20.42,5856,20221025,28.42,8760,-14.16,20230126,6070,23.89,20230515,35200,-78.64,20220916,6070,23.89,20230515,6.13,N,099430,500,289 억,,1165800,N,N,30,N,00,N
20230807,140636,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7630,20,2,0.26,27774155740,3587531,204.01,7600,8140,7400,9890,5330,7610,7741.99,2.01,0,-497798,7863,7736,7553,7426,7243,7800,7490,290,2280,500,5630,10,1,57930864,4420,21.86,4.09,12,6.19,349.00,1866.00,9450,20221123,-19.26,5856,20221025,30.29,8760,-12.90,20230126,6070,25.70,20230515,35200,-78.32,20220916,6070,25.70,20230515,6.13,N,099430,500,289 억,,1165800,N,N,30,N,00,N
20230807,130630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7640,30,2,0.39,9299337000,1226363,69.74,7600,7760,7400,9890,5330,7610,7582.78,2.01,0,-190954,7863,7736,7553,7426,7243,7800,7490,290,2280,500,5630,10,1,57930864,4426,21.89,4.09,12,2.12,349.00,1866.00,9450,20221123,-19.15,5856,20221025,30.46,8760,-12.79,20230126,6070,25.86,20230515,35200,-78.30,20220916,6070,25.86,20230515,6.13,N,099430,500,289 억,,1165800,N,N,30,N,00,N
20230807,120629,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7590,-20,5,-0.26,7027571560,930229,52.90,7600,7710,7400,9890,5330,7610,7554.46,2.01,0,-173701,7863,7736,7553,7426,7243,7800,7490,290,2280,500,5630,10,1,57930864,4397,21.75,4.07,12,1.61,349.00,1866.00,9450,20221123,-19.68,5856,20221025,29.61,8760,-13.36,20230126,6070,25.04,20230515,35200,-78.44,20220916,6070,25.04,20230515,6.13,N,099430,500,289 억,,1165800,N,N,30,N,00,N
20230807,110625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7600,-10,5,-0.13,5739782880,760335,43.24,7600,7710,7400,9890,5330,7610,7548.74,2.01,0,-133511,7863,7736,7553,7426,7243,7800,7490,290,2280,500,5630,10,1,57930864,4403,21.78,4.07,12,1.31,349.00,1866.00,9450,20221123,-19.58,5856,20221025,29.78,8760,-13.24,20230126,6070,25.21,20230515,35200,-78.41,20220916,6070,25.21,20230515,6.13,N,099430,500,289 억,,1165800,N,N,30,N,00,N
20230807,100631,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7450,-160,5,-2.10,2682072690,354793,20.18,7600,7680,7440,9890,5330,7610,7559.04,2.01,0,-17211,7863,7736,7553,7426,7243,7800,7490,290,2280,500,5630,10,1,57930864,4316,21.35,3.99,12,0.61,349.00,1866.00,9450,20221123,-21.16,5856,20221025,27.22,8760,-14.95,20230126,6070,22.73,20230515,35200,-78.84,20220916,6070,22.73,20230515,6.13,N,099430,500,289 억,,1165800,N,N,30,N,00,N
20230807,090630,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7600,-10,5,-0.13,595554930,78845,4.48,7600,7630,7460,9890,5330,7610,7550.87,2.01,0,-18002,7863,7736,7553,7426,7243,7800,7490,290,2280,500,5630,10,1,57930864,4403,21.78,4.07,12,0.14,349.00,1866.00,9450,20221123,-19.58,5856,20221025,29.78,8760,-13.24,20230126,6070,25.21,20230515,35200,-78.41,20220916,6070,25.21,20230515,6.13,N,099430,500,289 억,,1165800,N,N,30,N,00,N
20230804,160625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7610,-140,5,-1.81,13031156670,1736310,23.04,7550,7680,7370,10070,5430,7750,7504.51,2.45,0,-251708,8643,8196,7833,7386,7023,8420,7610,290,2320,500,5730,10,1,57930864,4409,21.81,4.08,12,3.00,349.00,1866.00,9450,20221123,-19.47,5856,20221025,29.95,8760,-13.13,20230126,6070,25.37,20230515,35200,-78.38,20220916,6070,25.37,20230515,5.62,N,099430,500,289 억,,1420696,N,N,30,N,00,N
20230804,150625,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7550,-200,5,-2.58,12244798930,1632510,21.67,7550,7680,7370,10070,5430,7750,7500.49,2.45,0,-246162,8643,8196,7833,7386,7023,8420,7610,290,2320,500,5730,10,1,57930864,4374,21.63,4.05,12,2.82,349.00,1866.00,9450,20221123,-20.11,5856,20221025,28.93,8760,-13.81,20230126,6070,24.38,20230515,35200,-78.55,20220916,6070,24.38,20230515,5.62,N,099430,500,289 억,,1420696,N,N,143,N,00,N
20230804,140634,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7590,-160,5,-2.06,11174192290,1491143,19.79,7550,7680,7370,10070,5430,7750,7493.59,2.45,0,-225414,8643,8196,7833,7386,7023,8420,7610,290,2320,500,5730,10,1,57930864,4397,21.75,4.07,12,2.57,349.00,1866.00,9450,20221123,-19.68,5856,20221025,29.61,8760,-13.36,20230126,6070,25.04,20230515,35200,-78.44,20220916,6070,25.04,20230515,5.62,N,099430,500,289 억,,1420696,N,N,143,N,00,N
20230804,130624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7590,-160,5,-2.06,9755649260,1304733,17.32,7550,7630,7370,10070,5430,7750,7476.98,2.45,0,-249010,8643,8196,7833,7386,7023,8420,7610,290,2320,500,5730,10,1,57930864,4397,21.75,4.07,12,2.25,349.00,1866.00,9450,20221123,-19.68,5856,20221025,29.61,8760,-13.36,20230126,6070,25.04,20230515,35200,-78.44,20220916,6070,25.04,20230515,5.62,N,099430,500,289 억,,1420696,N,N,143,N,00,N
20230804,120623,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7470,-280,5,-3.61,8796124790,1176811,15.62,7550,7630,7370,10070,5430,7750,7474.38,2.45,0,-208404,8643,8196,7833,7386,7023,8420,7610,290,2320,500,5730,10,1,57930864,4327,21.40,4.00,12,2.03,349.00,1866.00,9450,20221123,-20.95,5856,20221025,27.56,8760,-14.73,20230126,6070,23.06,20230515,35200,-78.78,20220916,6070,23.06,20230515,5.62,N,099430,500,289 억,,1420696,N,N,143,N,00,N
20230804,110628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7540,-210,5,-2.71,7854489680,1052149,13.96,7550,7630,7370,10070,5430,7750,7465.00,2.45,0,-186653,8643,8196,7833,7386,7023,8420,7610,290,2320,500,5730,10,1,57930864,4368,21.60,4.04,12,1.82,349.00,1866.00,9450,20221123,-20.21,5856,20221025,28.76,8760,-13.93,20230126,6070,24.22,20230515,35200,-78.58,20220916,6070,24.22,20230515,5.62,N,099430,500,289 억,,1420696,N,N,143,N,00,N
20230804,100620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7490,-260,5,-3.35,5768306120,772888,10.26,7550,7630,7370,10070,5430,7750,7463.05,2.45,0,-152404,8643,8196,7833,7386,7023,8420,7610,290,2320,500,5730,10,1,57930864,4339,21.46,4.01,12,1.33,349.00,1866.00,9450,20221123,-20.74,5856,20221025,27.90,8760,-14.50,20230126,6070,23.39,20230515,35200,-78.72,20220916,6070,23.39,20230515,5.62,N,099430,500,289 억,,1420696,N,N,143,N,00,N
20230804,090619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7400,-350,5,-4.52,2615318000,349490,4.64,7550,7630,7370,10070,5430,7750,7482.71,2.45,0,-102755,8643,8196,7833,7386,7023,8420,7610,290,2320,500,5730,10,1,57930864,4287,21.20,3.97,12,0.60,349.00,1866.00,9450,20221123,-21.69,5856,20221025,26.37,8760,-15.53,20230126,6070,21.91,20230515,35200,-78.98,20220916,6070,21.91,20230515,5.62,N,099430,500,289 억,,1420696,N,N,143,N,00,N
20230803,160621,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7750,380,2,5.16,57858415850,7359804,124.06,7480,8280,7470,9580,5160,7370,7861.59,1.99,0,250322,8523,7946,7623,7046,6723,7785,6885,290,2210,500,5450,10,1,57930864,4490,22.21,4.15,12,12.70,349.00,1866.00,9450,20221123,-17.99,5856,20221025,32.34,8760,-11.53,20230126,6070,27.68,20230515,35200,-77.98,20220916,6070,27.68,20230515,5.72,N,099430,500,289 억,,1151637,N,N,143,N,00,N
20230803,150624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7750,380,2,5.16,56508694240,7185380,121.12,7480,8280,7470,9580,5160,7370,7864.40,1.99,0,229584,8523,7946,7623,7046,6723,7785,6885,290,2210,500,5450,10,1,57930864,4490,22.21,4.15,12,12.40,349.00,1866.00,9450,20221123,-17.99,5856,20221025,32.34,8760,-11.53,20230126,6070,27.68,20230515,35200,-77.98,20220916,6070,27.68,20230515,5.72,N,099430,500,289 억,,1151637,N,N,0,N,00,N
20230803,140618,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7780,410,2,5.56,54045505000,6867567,115.76,7480,8280,7470,9580,5160,7370,7869.67,1.99,0,205558,8523,7946,7623,7046,6723,7785,6885,290,2210,500,5450,10,1,57930864,4507,22.29,4.17,12,11.85,349.00,1866.00,9450,20221123,-17.67,5856,20221025,32.86,8760,-11.19,20230126,6070,28.17,20230515,35200,-77.90,20220916,6070,28.17,20230515,5.72,N,099430,500,289 억,,1151637,N,N,0,N,00,N
20230803,130622,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7690,320,2,4.34,50992365410,6474716,109.14,7480,8280,7470,9580,5160,7370,7875.61,1.99,0,185055,8523,7946,7623,7046,6723,7785,6885,290,2210,500,5450,10,1,57930864,4455,22.03,4.12,12,11.18,349.00,1866.00,9450,20221123,-18.62,5856,20221025,31.32,8760,-12.21,20230126,6070,26.69,20230515,35200,-78.15,20220916,6070,26.69,20230515,5.72,N,099430,500,289 억,,1151637,N,N,0,N,00,N
20230803,120624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7650,280,2,3.80,49044883630,6220492,104.86,7480,8280,7470,9580,5160,7370,7884.41,1.99,0,163511,8523,7946,7623,7046,6723,7785,6885,290,2210,500,5450,10,1,57930864,4432,21.92,4.10,12,10.74,349.00,1866.00,9450,20221123,-19.05,5856,20221025,30.64,8760,-12.67,20230126,6070,26.03,20230515,35200,-78.27,20220916,6070,26.03,20230515,5.72,N,099430,500,289 억,,1151637,N,N,0,N,00,N
20230803,110617,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7690,320,2,4.34,46372280930,5871740,98.98,7480,8280,7470,9580,5160,7370,7897.54,1.99,0,187417,8523,7946,7623,7046,6723,7785,6885,290,2210,500,5450,10,1,57930864,4455,22.03,4.12,12,10.14,349.00,1866.00,9450,20221123,-18.62,5856,20221025,31.32,8760,-12.21,20230126,6070,26.69,20230515,35200,-78.15,20220916,6070,26.69,20230515,5.72,N,099430,500,289 억,,1151637,N,N,0,N,00,N
20230803,100615,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7890,520,2,7.06,35448193630,4445429,74.93,7480,8280,7470,9580,5160,7370,7974.08,1.99,0,241786,8523,7946,7623,7046,6723,7785,6885,290,2210,500,5450,10,1,57930864,4571,22.61,4.23,12,7.67,349.00,1866.00,9450,20221123,-16.51,5856,20221025,34.73,8760,-9.93,20230126,6070,29.98,20230515,35200,-77.59,20220916,6070,29.98,20230515,5.72,N,099430,500,289 억,,1151637,N,N,0,N,00,N
20230803,090615,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7880,510,2,6.92,4412276950,571450,9.63,7480,7920,7470,9580,5160,7370,7721.20,1.99,0,8045,8523,7946,7623,7046,6723,7785,6885,290,2210,500,5450,10,1,57930864,4565,22.58,4.22,12,0.99,349.00,1866.00,9450,20221123,-16.61,5856,20221025,34.56,8760,-10.05,20230126,6070,29.82,20230515,35200,-77.61,20220916,6070,29.82,20230515,5.72,N,099430,500,289 억,,1151637,N,N,0,N,00,N
20230802,160619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7370,-220,5,-2.90,45240713260,5822512,642.36,7820,8200,7300,9860,5320,7590,7770.67,3.27,0,-748219,7916,7752,7536,7372,7156,7835,7455,290,2270,500,5610,10,1,57930864,4270,21.12,3.95,12,10.05,349.00,1866.00,9450,20221123,-22.01,5856,20221025,25.85,8760,-15.87,20230126,6070,21.42,20230515,35200,-79.06,20220916,6070,21.42,20230515,5.52,N,099430,500,289 억,,1894891,N,N,286,N,00,N
20230802,150628,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7380,-210,5,-2.77,43806391990,5627160,620.81,7820,8200,7310,9860,5320,7590,7784.83,3.27,0,-782567,7916,7752,7536,7372,7156,7835,7455,290,2270,500,5610,10,1,57930864,4275,21.15,3.95,12,9.71,349.00,1866.00,9450,20221123,-21.90,5856,20221025,26.02,8760,-15.75,20230126,6070,21.58,20230515,35200,-79.03,20220916,6070,21.58,20230515,5.52,N,099430,500,289 억,,1894891,N,N,286,N,00,N
20230802,140621,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7570,-20,5,-0.26,40561272090,5189779,572.56,7820,8200,7430,9860,5320,7590,7815.63,3.27,0,-758527,7916,7752,7536,7372,7156,7835,7455,290,2270,500,5610,10,1,57930864,4385,21.69,4.06,12,8.96,349.00,1866.00,9450,20221123,-19.89,5856,20221025,29.27,8760,-13.58,20230126,6070,24.71,20230515,35200,-78.49,20220916,6070,24.71,20230515,5.52,N,099430,500,289 억,,1894891,N,N,286,N,00,N
20230802,130618,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7910,320,2,4.22,33402222310,4260110,469.99,7820,8200,7430,9860,5320,7590,7840.73,3.27,0,-761403,7916,7752,7536,7372,7156,7835,7455,290,2270,500,5610,10,1,57930864,4582,22.66,4.24,12,7.35,349.00,1866.00,9450,20221123,-16.30,5856,20221025,35.08,8760,-9.70,20230126,6070,30.31,20230515,35200,-77.53,20220916,6070,30.31,20230515,5.52,N,099430,500,289 억,,1894891,N,N,286,N,00,N
20230802,120612,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7750,160,2,2.11,20090744890,2582467,284.91,7820,8200,7430,9860,5320,7590,7779.71,3.27,0,-495238,7916,7752,7536,7372,7156,7835,7455,290,2270,500,5610,10,1,57930864,4490,22.21,4.15,12,4.46,349.00,1866.00,9450,20221123,-17.99,5856,20221025,32.34,8760,-11.53,20230126,6070,27.68,20230515,35200,-77.98,20220916,6070,27.68,20230515,5.52,N,099430,500,289 억,,1894891,N,N,286,N,00,N
20230802,110612,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7500,-90,5,-1.19,13853303920,1771586,195.45,7820,8200,7500,9860,5320,7590,7819.79,3.27,0,-344158,7916,7752,7536,7372,7156,7835,7455,290,2270,500,5610,10,1,57930864,4345,21.49,4.02,12,3.06,349.00,1866.00,9450,20221123,-20.63,5856,20221025,28.07,8760,-14.38,20230126,6070,23.56,20230515,35200,-78.69,20220916,6070,23.56,20230515,5.52,N,099430,500,289 억,,1894891,N,N,286,N,00,N
20230802,100614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7630,40,2,0.53,11952847900,1521785,167.89,7820,8200,7580,9860,5320,7590,7854.59,3.27,0,-308242,7916,7752,7536,7372,7156,7835,7455,290,2270,500,5610,10,1,57930864,4420,21.86,4.09,12,2.63,349.00,1866.00,9450,20221123,-19.26,5856,20221025,30.29,8760,-12.90,20230126,6070,25.70,20230515,35200,-78.32,20220916,6070,25.70,20230515,5.52,N,099430,500,289 억,,1894891,N,N,286,N,00,N
20230802,090614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,8050,460,2,6.06,4375889160,552510,60.96,7820,8200,7700,9860,5320,7590,7920.36,3.27,0,-136488,7916,7752,7536,7372,7156,7835,7455,290,2270,500,5610,10,1,57930864,4663,23.07,4.31,12,0.95,349.00,1866.00,9450,20221123,-14.81,5856,20221025,37.47,8760,-8.11,20230126,6070,32.62,20230515,35200,-77.13,20220916,6070,32.62,20230515,5.52,N,099430,500,289 억,,1894891,N,N,286,N,00,N
20230801,160615,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7590,270,2,3.69,6696730080,886747,93.97,7320,7700,7320,9510,5130,7320,7551.86,3.10,0,102186,7786,7552,7366,7132,6946,7460,7040,290,2190,500,5410,10,1,57930864,4397,21.75,4.07,12,1.53,349.00,1866.00,9450,20221123,-19.68,5856,20221025,29.61,8760,-13.36,20230126,6070,25.04,20230515,35200,-78.44,20220916,6070,25.04,20230515,5.51,N,099430,500,289 억,,1795663,N,N,286,N,00,N
20230801,150611,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7580,260,2,3.55,6463551250,856020,90.72,7320,7700,7320,9510,5130,7320,7550.70,3.10,0,102739,7786,7552,7366,7132,6946,7460,7040,290,2190,500,5410,10,1,57930864,4391,21.72,4.06,12,1.48,349.00,1866.00,9450,20221123,-19.79,5856,20221025,29.44,8760,-13.47,20230126,6070,24.88,20230515,35200,-78.47,20220916,6070,24.88,20230515,5.51,N,099430,500,289 억,,1795663,N,N,25,N,00,N
20230801,140624,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7560,240,2,3.28,5905967900,782475,82.92,7320,7700,7320,9510,5130,7320,7547.80,3.10,0,115901,7786,7552,7366,7132,6946,7460,7040,290,2190,500,5410,10,1,57930864,4380,21.66,4.05,12,1.35,349.00,1866.00,9450,20221123,-20.00,5856,20221025,29.10,8760,-13.70,20230126,6070,24.55,20230515,35200,-78.52,20220916,6070,24.55,20230515,5.51,N,099430,500,289 억,,1795663,N,N,25,N,00,N
20230801,130610,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7630,310,2,4.23,4995546710,661547,70.11,7320,7700,7320,9510,5130,7320,7551.31,3.10,0,123906,7786,7552,7366,7132,6946,7460,7040,290,2190,500,5410,10,1,57930864,4420,21.86,4.09,12,1.14,349.00,1866.00,9450,20221123,-19.26,5856,20221025,30.29,8760,-12.90,20230126,6070,25.70,20230515,35200,-78.32,20220916,6070,25.70,20230515,5.51,N,099430,500,289 억,,1795663,N,N,25,N,00,N
20230801,120610,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7590,270,2,3.69,3864470940,513588,54.43,7320,7630,7320,9510,5130,7320,7524.46,3.10,0,119136,7786,7552,7366,7132,6946,7460,7040,290,2190,500,5410,10,1,57930864,4397,21.75,4.07,12,0.89,349.00,1866.00,9450,20221123,-19.68,5856,20221025,29.61,8760,-13.36,20230126,6070,25.04,20230515,35200,-78.44,20220916,6070,25.04,20230515,5.51,N,099430,500,289 억,,1795663,N,N,25,N,00,N
20230801,110607,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7560,240,2,3.28,3352026240,445855,47.25,7320,7630,7320,9510,5130,7320,7518.20,3.10,0,115427,7786,7552,7366,7132,6946,7460,7040,290,2190,500,5410,10,1,57930864,4380,21.66,4.05,12,0.77,349.00,1866.00,9450,20221123,-20.00,5856,20221025,29.10,8760,-13.70,20230126,6070,24.55,20230515,35200,-78.52,20220916,6070,24.55,20230515,5.51,N,099430,500,289 억,,1795663,N,N,25,N,00,N
20230801,100612,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7480,160,2,2.19,1940753260,259547,27.51,7320,7550,7320,9510,5130,7320,7477.46,3.10,0,60643,7786,7552,7366,7132,6946,7460,7040,290,2190,500,5410,10,1,57930864,4333,21.43,4.01,12,0.45,349.00,1866.00,9450,20221123,-20.85,5856,20221025,27.73,8760,-14.61,20230126,6070,23.23,20230515,35200,-78.75,20220916,6070,23.23,20230515,5.51,N,099430,500,289 억,,1795663,N,N,25,N,00,N
20230801,090606,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,7420,100,2,1.37,360581360,48782,5.17,7320,7470,7320,9510,5130,7320,7391.69,3.10,0,4650,7786,7552,7366,7132,6946,7460,7040,290,2190,500,5410,10,1,57930864,4298,21.26,3.98,12,0.08,349.00,1866.00,9450,20221123,-21.48,5856,20221025,26.71,8760,-15.30,20230126,6070,22.24,20230515,35200,-78.92,20220916,6070,22.24,20230515,5.51,N,099430,500,289 억,,1795663,N,N,25,N,00,N