KissMeData/099430/price/prices-20240601.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
20240628,160758,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5580,100,2,1.82,3327460210,603878,38.99,5530,5600,5400,7120,3840,5480,5510.14,1.17,0,-1712,5973,5726,5563,5316,5153,5645,5235,290,1640,500,4270,10,1,57930864,3233,13.25,2.55,12,1.04,421.00,2188.00,9090,20230816,-38.61,4250,20240604,31.29,7450,-25.10,20240215,4250,31.29,20240604,9090,-38.61,20230816,4250,31.29,20240604,8.65,N,099430,500,289 억,,676609,N,N,268,N,00,N
20240628,150810,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5560,80,2,1.46,3071921550,557907,36.02,5530,5600,5400,7120,3840,5480,5506.15,1.17,0,-1669,5973,5726,5563,5316,5153,5645,5235,290,1640,500,4270,10,1,57930864,3221,13.21,2.54,12,0.96,421.00,2188.00,9090,20230816,-38.83,4250,20240604,30.82,7450,-25.37,20240215,4250,30.82,20240604,9090,-38.83,20230816,4250,30.82,20240604,8.65,N,099430,500,289 억,,676609,N,N,268,N,00,N
20240628,140809,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5460,-20,5,-0.36,2121246200,386071,24.93,5530,5600,5400,7120,3840,5480,5494.45,1.17,0,-10877,5973,5726,5563,5316,5153,5645,5235,290,1640,500,4270,10,1,57930864,3163,12.97,2.50,12,0.67,421.00,2188.00,9090,20230816,-39.93,4250,20240604,28.47,7450,-26.71,20240215,4250,28.47,20240604,9090,-39.93,20230816,4250,28.47,20240604,8.65,N,099430,500,289 억,,676609,N,N,268,N,00,N
20240628,130808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5450,-30,5,-0.55,1953637380,355260,22.94,5530,5600,5400,7120,3840,5480,5499.18,1.17,0,247,5973,5726,5563,5316,5153,5645,5235,290,1640,500,4270,10,1,57930864,3157,12.95,2.49,12,0.61,421.00,2188.00,9090,20230816,-40.04,4250,20240604,28.24,7450,-26.85,20240215,4250,28.24,20240604,9090,-40.04,20230816,4250,28.24,20240604,8.65,N,099430,500,289 억,,676609,N,N,268,N,00,N
20240628,120808,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5450,-30,5,-0.55,1754400920,318515,20.57,5530,5600,5430,7120,3840,5480,5508.06,1.17,0,16288,5973,5726,5563,5316,5153,5645,5235,290,1640,500,4270,10,1,57930864,3157,12.95,2.49,12,0.55,421.00,2188.00,9090,20230816,-40.04,4250,20240604,28.24,7450,-26.85,20240215,4250,28.24,20240604,9090,-40.04,20230816,4250,28.24,20240604,8.65,N,099430,500,289 억,,676609,N,N,268,N,00,N
20240628,110755,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5520,40,2,0.73,1386107180,251208,16.22,5530,5600,5430,7120,3840,5480,5517.77,1.17,0,24535,5973,5726,5563,5316,5153,5645,5235,290,1640,500,4270,10,1,57930864,3198,13.11,2.52,12,0.43,421.00,2188.00,9090,20230816,-39.27,4250,20240604,29.88,7450,-25.91,20240215,4250,29.88,20240604,9090,-39.27,20230816,4250,29.88,20240604,8.65,N,099430,500,289 억,,676609,N,N,268,N,00,N
20240628,100751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5500,20,2,0.36,982023290,178214,11.51,5530,5600,5430,7120,3840,5480,5510.36,1.17,0,28005,5973,5726,5563,5316,5153,5645,5235,290,1640,500,4270,10,1,57930864,3186,13.06,2.51,12,0.31,421.00,2188.00,9090,20230816,-39.49,4250,20240604,29.41,7450,-26.17,20240215,4250,29.41,20240604,9090,-39.49,20230816,4250,29.41,20240604,8.65,N,099430,500,289 억,,676609,N,N,268,N,00,N
20240628,090753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5510,30,2,0.55,283531930,51935,3.35,5530,5530,5430,7120,3840,5480,5459.36,1.17,0,1958,5973,5726,5563,5316,5153,5645,5235,290,1640,500,4270,10,1,57930864,3192,13.09,2.52,12,0.09,421.00,2188.00,9090,20230816,-39.38,4250,20240604,29.65,7450,-26.04,20240215,4250,29.65,20240604,9090,-39.38,20230816,4250,29.65,20240604,8.65,N,099430,500,289 억,,676609,N,N,268,N,00,N
20240627,160747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,-40,5,-0.72,8636436370,1542295,165.65,5780,5810,5400,7170,3870,5520,5599.80,1.54,0,-217317,5773,5646,5423,5296,5073,5710,5360,290,1650,500,4300,10,1,57930864,3175,13.02,2.50,12,2.66,421.00,2188.00,9090,20230816,-39.71,4250,20240604,28.94,7450,-26.44,20240215,4250,28.94,20240604,9090,-39.71,20230816,4250,28.94,20240604,8.61,N,099430,500,289 억,,890654,N,N,268,N,00,N
20240627,150754,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,-40,5,-0.72,8345624730,1489231,159.95,5780,5810,5400,7170,3870,5520,5603.98,1.54,0,-218914,5773,5646,5423,5296,5073,5710,5360,290,1650,500,4300,10,1,57930864,3175,13.02,2.50,12,2.57,421.00,2188.00,9090,20230816,-39.71,4250,20240604,28.94,7450,-26.44,20240215,4250,28.94,20240604,9090,-39.71,20230816,4250,28.94,20240604,8.61,N,099430,500,289 억,,890654,N,N,692,N,00,N
20240627,140751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5530,10,2,0.18,7835114490,1396330,149.97,5780,5810,5400,7170,3870,5520,5611.22,1.54,0,-206977,5773,5646,5423,5296,5073,5710,5360,290,1650,500,4300,10,1,57930864,3204,13.14,2.53,12,2.41,421.00,2188.00,9090,20230816,-39.16,4250,20240604,30.12,7450,-25.77,20240215,4250,30.12,20240604,9090,-39.16,20230816,4250,30.12,20240604,8.61,N,099430,500,289 억,,890654,N,N,692,N,00,N
20240627,130750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5490,-30,5,-0.54,7664380990,1365366,146.65,5780,5810,5400,7170,3870,5520,5613.43,1.54,0,-207594,5773,5646,5423,5296,5073,5710,5360,290,1650,500,4300,10,1,57930864,3180,13.04,2.51,12,2.36,421.00,2188.00,9090,20230816,-39.60,4250,20240604,29.18,7450,-26.31,20240215,4250,29.18,20240604,9090,-39.60,20230816,4250,29.18,20240604,8.61,N,099430,500,289 억,,890654,N,N,692,N,00,N
20240627,120753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,-40,5,-0.72,7552627780,1345008,144.46,5780,5810,5400,7170,3870,5520,5615.30,1.54,0,-209947,5773,5646,5423,5296,5073,5710,5360,290,1650,500,4300,10,1,57930864,3175,13.02,2.50,12,2.32,421.00,2188.00,9090,20230816,-39.71,4250,20240604,28.94,7450,-26.44,20240215,4250,28.94,20240604,9090,-39.71,20230816,4250,28.94,20240604,8.61,N,099430,500,289 억,,890654,N,N,692,N,00,N
20240627,110753,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5510,-10,5,-0.18,7123357740,1266240,136.00,5780,5810,5410,7170,3870,5520,5625.60,1.54,0,-202795,5773,5646,5423,5296,5073,5710,5360,290,1650,500,4300,10,1,57930864,3192,13.09,2.52,12,2.19,421.00,2188.00,9090,20230816,-39.38,4250,20240604,29.65,7450,-26.04,20240215,4250,29.65,20240604,9090,-39.38,20230816,4250,29.65,20240604,8.61,N,099430,500,289 억,,890654,N,N,692,N,00,N
20240627,100752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5470,-50,5,-0.91,6670389680,1184268,127.19,5780,5810,5410,7170,3870,5520,5632.50,1.54,0,-184045,5773,5646,5423,5296,5073,5710,5360,290,1650,500,4300,10,1,57930864,3169,12.99,2.50,12,2.04,421.00,2188.00,9090,20230816,-39.82,4250,20240604,28.71,7450,-26.58,20240215,4250,28.71,20240604,9090,-39.82,20230816,4250,28.71,20240604,8.61,N,099430,500,289 억,,890654,N,N,692,N,00,N
20240627,090751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5620,100,2,1.81,3594968400,630746,67.74,5780,5810,5570,7170,3870,5520,5699.55,1.54,0,-166434,5773,5646,5423,5296,5073,5710,5360,290,1650,500,4300,10,1,57930864,3256,13.35,2.57,12,1.09,421.00,2188.00,9090,20230816,-38.17,4250,20240604,32.24,7450,-24.56,20240215,4250,32.24,20240604,9090,-38.17,20230816,4250,32.24,20240604,8.61,N,099430,500,289 억,,890654,N,N,692,N,00,N
20240626,160749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5520,220,2,4.15,4957622820,919558,86.31,5300,5550,5200,6890,3710,5300,5390.34,1.58,0,-27674,5586,5442,5226,5082,4866,5515,5155,290,1590,500,4130,10,1,57930864,3198,13.11,2.52,12,1.59,421.00,2188.00,9090,20230816,-39.27,4250,20240604,29.88,7450,-25.91,20240215,4250,29.88,20240604,9090,-39.27,20230816,4250,29.88,20240604,8.61,N,099430,500,289 억,,917431,N,N,692,N,00,N
20240626,150752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5470,170,2,3.21,3946107230,736462,69.12,5300,5550,5200,6890,3710,5300,5358.20,1.58,0,-11802,5586,5442,5226,5082,4866,5515,5155,290,1590,500,4130,10,1,57930864,3169,12.99,2.50,12,1.27,421.00,2188.00,9090,20230816,-39.82,4250,20240604,28.71,7450,-26.58,20240215,4250,28.71,20240604,9090,-39.82,20230816,4250,28.71,20240604,8.61,N,099430,500,289 억,,917431,N,N,1413,N,00,N
20240626,140749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5290,-10,5,-0.19,1539304140,293032,27.50,5300,5330,5200,6890,3710,5300,5253.02,1.58,0,-30006,5586,5442,5226,5082,4866,5515,5155,290,1590,500,4130,10,1,57930864,3065,12.57,2.42,12,0.51,421.00,2188.00,9090,20230816,-41.80,4250,20240604,24.47,7450,-28.99,20240215,4250,24.47,20240604,9090,-41.80,20230816,4250,24.47,20240604,8.61,N,099430,500,289 억,,917431,N,N,1413,N,00,N
20240626,130751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5270,-30,5,-0.57,990502140,188344,17.68,5300,5330,5200,6890,3710,5300,5259.01,1.58,0,-15680,5586,5442,5226,5082,4866,5515,5155,290,1590,500,4130,10,1,57930864,3053,12.52,2.41,12,0.33,421.00,2188.00,9090,20230816,-42.02,4250,20240604,24.00,7450,-29.26,20240215,4250,24.00,20240604,9090,-42.02,20230816,4250,24.00,20240604,8.61,N,099430,500,289 억,,917431,N,N,1413,N,00,N
20240626,120750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5240,-60,5,-1.13,905297980,172041,16.15,5300,5330,5220,6890,3710,5300,5262.11,1.58,0,-14645,5586,5442,5226,5082,4866,5515,5155,290,1590,500,4130,10,1,57930864,3036,12.45,2.39,12,0.30,421.00,2188.00,9090,20230816,-42.35,4250,20240604,23.29,7450,-29.66,20240215,4250,23.29,20240604,9090,-42.35,20230816,4250,23.29,20240604,8.61,N,099430,500,289 억,,917431,N,N,1413,N,00,N
20240626,110751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5230,-70,5,-1.32,836379850,158890,14.91,5300,5330,5220,6890,3710,5300,5263.89,1.58,0,-6298,5586,5442,5226,5082,4866,5515,5155,290,1590,500,4130,10,1,57930864,3030,12.42,2.39,12,0.27,421.00,2188.00,9090,20230816,-42.46,4250,20240604,23.06,7450,-29.80,20240215,4250,23.06,20240604,9090,-42.46,20230816,4250,23.06,20240604,8.61,N,099430,500,289 억,,917431,N,N,1413,N,00,N
20240626,100749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,0,3,0.00,587800150,111461,10.46,5300,5330,5230,6890,3710,5300,5273.59,1.58,0,-15112,5586,5442,5226,5082,4866,5515,5155,290,1590,500,4130,10,1,57930864,3070,12.59,2.42,12,0.19,421.00,2188.00,9090,20230816,-41.69,4250,20240604,24.71,7450,-28.86,20240215,4250,24.71,20240604,9090,-41.69,20230816,4250,24.71,20240604,8.61,N,099430,500,289 억,,917431,N,N,1413,N,00,N
20240626,090751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5280,-20,5,-0.38,61139250,11597,1.09,5300,5300,5230,6890,3710,5300,5271.99,1.58,0,565,5586,5442,5226,5082,4866,5515,5155,290,1590,500,4130,10,1,57930864,3059,12.54,2.41,12,0.02,421.00,2188.00,9090,20230816,-41.91,4250,20240604,24.24,7450,-29.13,20240215,4250,24.24,20240604,9090,-41.91,20230816,4250,24.24,20240604,8.61,N,099430,500,289 억,,917431,N,N,1413,N,00,N
20240625,160749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,250,2,4.95,5584398580,1061071,225.68,5050,5370,5010,6560,3540,5050,5262.91,1.13,0,267079,5220,5135,5005,4920,4790,5070,4855,290,1510,500,3930,10,1,57930864,3070,12.59,2.42,12,1.83,421.00,2188.00,9090,20230816,-41.69,4250,20240604,24.71,7450,-28.86,20240215,4250,24.71,20240604,9090,-41.69,20230816,4250,24.71,20240604,8.60,N,099430,500,289 억,,654564,N,N,1413,N,00,N
20240625,150745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5330,280,2,5.54,5223409090,993050,211.21,5050,5370,5010,6560,3540,5050,5260.00,1.13,0,257038,5220,5135,5005,4920,4790,5070,4855,290,1510,500,3930,10,1,57930864,3088,12.66,2.44,12,1.71,421.00,2188.00,9090,20230816,-41.36,4250,20240604,25.41,7450,-28.46,20240215,4250,25.41,20240604,9090,-41.36,20230816,4250,25.41,20240604,8.60,N,099430,500,289 억,,654564,N,N,960,N,00,N
20240625,140749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5320,270,2,5.35,4593677020,874936,186.09,5050,5370,5010,6560,3540,5050,5250.33,1.13,0,275574,5220,5135,5005,4920,4790,5070,4855,290,1510,500,3930,10,1,57930864,3082,12.64,2.43,12,1.51,421.00,2188.00,9090,20230816,-41.47,4250,20240604,25.18,7450,-28.59,20240215,4250,25.18,20240604,9090,-41.47,20230816,4250,25.18,20240604,8.60,N,099430,500,289 억,,654564,N,N,960,N,00,N
20240625,130750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5290,240,2,4.75,3852063390,735738,156.48,5050,5330,5010,6560,3540,5050,5235.68,1.13,0,212763,5220,5135,5005,4920,4790,5070,4855,290,1510,500,3930,10,1,57930864,3065,12.57,2.42,12,1.27,421.00,2188.00,9090,20230816,-41.80,4250,20240604,24.47,7450,-28.99,20240215,4250,24.47,20240604,9090,-41.80,20230816,4250,24.47,20240604,8.60,N,099430,500,289 억,,654564,N,N,960,N,00,N
20240625,120752,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5280,230,2,4.55,3173818330,607904,129.30,5050,5330,5010,6560,3540,5050,5220.96,1.13,0,167668,5220,5135,5005,4920,4790,5070,4855,290,1510,500,3930,10,1,57930864,3059,12.54,2.41,12,1.05,421.00,2188.00,9090,20230816,-41.91,4250,20240604,24.24,7450,-29.13,20240215,4250,24.24,20240604,9090,-41.91,20230816,4250,24.24,20240604,8.60,N,099430,500,289 억,,654564,N,N,960,N,00,N
20240625,110751,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5300,250,2,4.95,2612031920,501662,106.70,5050,5330,5010,6560,3540,5050,5206.80,1.13,0,126720,5220,5135,5005,4920,4790,5070,4855,290,1510,500,3930,10,1,57930864,3070,12.59,2.42,12,0.87,421.00,2188.00,9090,20230816,-41.69,4250,20240604,24.71,7450,-28.86,20240215,4250,24.71,20240604,9090,-41.69,20230816,4250,24.71,20240604,8.60,N,099430,500,289 억,,654564,N,N,960,N,00,N
20240625,100749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5120,70,2,1.39,534256640,104798,22.29,5050,5190,5010,6560,3540,5050,5098.03,1.13,0,-14420,5220,5135,5005,4920,4790,5070,4855,290,1510,500,3930,10,1,57930864,2966,12.16,2.34,12,0.18,421.00,2188.00,9090,20230816,-43.67,4250,20240604,20.47,7450,-31.28,20240215,4250,20.47,20240604,9090,-43.67,20230816,4250,20.47,20240604,8.60,N,099430,500,289 억,,654564,N,N,960,N,00,N
20240625,090750,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5070,20,2,0.40,25090550,4962,1.06,5050,5070,5020,6560,3540,5050,5056.74,1.13,0,-1402,5220,5135,5005,4920,4790,5070,4855,290,1510,500,3930,10,1,57930864,2937,12.04,2.32,12,0.01,421.00,2188.00,9090,20230816,-44.22,4250,20240604,19.29,7450,-31.95,20240215,4250,19.29,20240604,9090,-44.22,20230816,4250,19.29,20240604,8.60,N,099430,500,289 억,,654564,N,N,960,N,00,N
20240624,160746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5050,-30,5,-0.59,2326917800,467581,204.26,5060,5090,4875,6600,3560,5080,4976.49,1.15,0,-9135,5173,5126,5053,5006,4933,5150,5030,290,1520,500,3960,10,1,57930864,2926,12.00,2.31,12,0.81,421.00,2188.00,9090,20230816,-44.44,4250,20240604,18.82,7450,-32.21,20240215,4250,18.82,20240604,9090,-44.44,20230816,4250,18.82,20240604,8.51,N,099430,500,289 억,,664084,N,N,960,N,00,N
20240624,150747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5060,-20,5,-0.39,2186467900,439870,192.15,5060,5080,4875,6600,3560,5080,4970.71,1.15,0,-1038,5173,5126,5053,5006,4933,5150,5030,290,1520,500,3960,10,1,57930864,2931,12.02,2.31,12,0.76,421.00,2188.00,9090,20230816,-44.33,4250,20240604,19.06,7450,-32.08,20240215,4250,19.06,20240604,9090,-44.33,20230816,4250,19.06,20240604,8.51,N,099430,500,289 억,,664084,N,N,4776,N,00,N
20240624,140748,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4945,-135,5,-2.66,1412772985,285344,124.65,5060,5060,4875,6600,3560,5080,4951.12,1.15,0,-40752,5173,5126,5053,5006,4933,5150,5030,290,1520,500,3960,5,1,57930864,2865,11.75,2.26,12,0.49,421.00,2188.00,9090,20230816,-45.60,4250,20240604,16.35,7450,-33.62,20240215,4250,16.35,20240604,9090,-45.60,20230816,4250,16.35,20240604,8.51,N,099430,500,289 억,,664084,N,N,4776,N,00,N
20240624,130745,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4930,-150,5,-2.95,1225727210,247456,108.10,5060,5060,4875,6600,3560,5080,4953.31,1.15,0,-32823,5173,5126,5053,5006,4933,5150,5030,290,1520,500,3960,5,1,57930864,2856,11.71,2.25,12,0.43,421.00,2188.00,9090,20230816,-45.76,4250,20240604,16.00,7450,-33.83,20240215,4250,16.00,20240604,9090,-45.76,20230816,4250,16.00,20240604,8.51,N,099430,500,289 억,,664084,N,N,4776,N,00,N
20240624,120747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4950,-130,5,-2.56,1179280745,238030,103.98,5060,5060,4875,6600,3560,5080,4954.34,1.15,0,-32346,5173,5126,5053,5006,4933,5150,5030,290,1520,500,3960,5,1,57930864,2868,11.76,2.26,12,0.41,421.00,2188.00,9090,20230816,-45.54,4250,20240604,16.47,7450,-33.56,20240215,4250,16.47,20240604,9090,-45.54,20230816,4250,16.47,20240604,8.51,N,099430,500,289 억,,664084,N,N,4776,N,00,N
20240624,110749,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4910,-170,5,-3.35,1078348505,217535,95.03,5060,5060,4875,6600,3560,5080,4957.13,1.15,0,-36086,5173,5126,5053,5006,4933,5150,5030,290,1520,500,3960,5,1,57930864,2844,11.66,2.24,12,0.38,421.00,2188.00,9090,20230816,-45.98,4250,20240604,15.53,7450,-34.09,20240215,4250,15.53,20240604,9090,-45.98,20230816,4250,15.53,20240604,8.51,N,099430,500,289 억,,664084,N,N,4776,N,00,N
20240624,100746,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4960,-120,5,-2.36,619184205,124138,54.23,5060,5060,4910,6600,3560,5080,4987.87,1.15,0,-37699,5173,5126,5053,5006,4933,5150,5030,290,1520,500,3960,5,1,57930864,2873,11.78,2.27,12,0.21,421.00,2188.00,9090,20230816,-45.43,4250,20240604,16.71,7450,-33.42,20240215,4250,16.71,20240604,9090,-45.43,20230816,4250,16.71,20240604,8.51,N,099430,500,289 억,,664084,N,N,4776,N,00,N
20240624,090747,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5010,-70,5,-1.38,171678070,34189,14.94,5060,5060,5000,6600,3560,5080,5021.44,1.15,0,-7319,5173,5126,5053,5006,4933,5150,5030,290,1520,500,3960,10,1,57930864,2902,11.90,2.29,12,0.06,421.00,2188.00,9090,20230816,-44.88,4250,20240604,17.88,7450,-32.75,20240215,4250,17.88,20240604,9090,-44.88,20230816,4250,17.88,20240604,8.51,N,099430,500,289 억,,664084,N,N,4776,N,00,N
20240621,160721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5080,50,2,0.99,1137681425,225940,73.56,5030,5100,4980,6530,3530,5030,5035.23,1.13,0,11100,5190,5110,5060,4980,4930,5085,4955,290,1500,500,3920,10,1,57930864,2943,12.07,2.32,12,0.39,421.00,2188.00,9090,20230816,-44.11,4250,20240604,19.53,7450,-31.81,20240215,4250,19.53,20240604,9090,-44.11,20230816,4250,19.53,20240604,8.33,N,099430,500,289 억,,655645,N,N,4776,N,00,N
20240621,150721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5050,20,2,0.40,1080925615,214745,69.91,5030,5100,4980,6530,3530,5030,5033.53,1.13,0,10188,5190,5110,5060,4980,4930,5085,4955,290,1500,500,3920,10,1,57930864,2926,12.00,2.31,12,0.37,421.00,2188.00,9090,20230816,-44.44,4250,20240604,18.82,7450,-32.21,20240215,4250,18.82,20240604,9090,-44.44,20230816,4250,18.82,20240604,8.33,N,099430,500,289 억,,655645,N,N,342,N,00,N
20240621,140721,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5040,10,2,0.20,909836695,180882,58.89,5030,5100,4980,6530,3530,5030,5030.00,1.13,0,9712,5190,5110,5060,4980,4930,5085,4955,290,1500,500,3920,10,1,57930864,2920,11.97,2.30,12,0.31,421.00,2188.00,9090,20230816,-44.55,4250,20240604,18.59,7450,-32.35,20240215,4250,18.59,20240604,9090,-44.55,20230816,4250,18.59,20240604,8.33,N,099430,500,289 억,,655645,N,N,342,N,00,N
20240621,130723,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5080,50,2,0.99,749789905,149185,48.57,5030,5100,4980,6530,3530,5030,5025.90,1.13,0,28327,5190,5110,5060,4980,4930,5085,4955,290,1500,500,3920,10,1,57930864,2943,12.07,2.32,12,0.26,421.00,2188.00,9090,20230816,-44.11,4250,20240604,19.53,7450,-31.81,20240215,4250,19.53,20240604,9090,-44.11,20230816,4250,19.53,20240604,8.33,N,099430,500,289 억,,655645,N,N,342,N,00,N
20240621,120725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5070,40,2,0.80,670118895,133461,43.45,5030,5100,4980,6530,3530,5030,5021.07,1.13,0,28356,5190,5110,5060,4980,4930,5085,4955,290,1500,500,3920,10,1,57930864,2937,12.04,2.32,12,0.23,421.00,2188.00,9090,20230816,-44.22,4250,20240604,19.29,7450,-31.95,20240215,4250,19.29,20240604,9090,-44.22,20230816,4250,19.29,20240604,8.33,N,099430,500,289 억,,655645,N,N,342,N,00,N
20240621,110722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5050,20,2,0.40,585684025,116722,38.00,5030,5100,4980,6530,3530,5030,5017.75,1.13,0,27267,5190,5110,5060,4980,4930,5085,4955,290,1500,500,3920,10,1,57930864,2926,12.00,2.31,12,0.20,421.00,2188.00,9090,20230816,-44.44,4250,20240604,18.82,7450,-32.21,20240215,4250,18.82,20240604,9090,-44.44,20230816,4250,18.82,20240604,8.33,N,099430,500,289 억,,655645,N,N,342,N,00,N
20240621,100720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5060,30,2,0.60,438715625,87671,28.54,5030,5060,4980,6530,3530,5030,5004.05,1.13,0,34605,5190,5110,5060,4980,4930,5085,4955,290,1500,500,3920,10,1,57930864,2931,12.02,2.31,12,0.15,421.00,2188.00,9090,20230816,-44.33,4250,20240604,19.06,7450,-32.08,20240215,4250,19.06,20240604,9090,-44.33,20230816,4250,19.06,20240604,8.33,N,099430,500,289 억,,655645,N,N,342,N,00,N
20240621,090725,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5000,-30,5,-0.60,85041060,16989,5.53,5030,5030,4995,6530,3530,5030,5005.37,1.13,0,10914,5190,5110,5060,4980,4930,5085,4955,290,1500,500,3920,10,1,57930864,2897,11.88,2.29,12,0.03,421.00,2188.00,9090,20230816,-44.99,4250,20240604,17.65,7450,-32.89,20240215,4250,17.65,20240604,9090,-44.99,20230816,4250,17.65,20240604,8.33,N,099430,500,289 억,,655645,N,N,342,N,00,N
20240620,160718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5030,-30,5,-0.59,1546671390,306137,68.60,5080,5140,5010,6570,3550,5060,5052.23,1.13,0,4671,5266,5162,5096,4992,4926,5130,4960,290,1510,500,3940,10,1,57930864,2914,11.95,2.30,12,0.53,421.00,2188.00,9090,20230816,-44.66,4250,20240604,18.35,7450,-32.48,20240215,4250,18.35,20240604,9090,-44.66,20230816,4250,18.35,20240604,8.14,N,099430,500,289 억,,652171,N,N,342,N,00,N
20240620,150719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5040,-20,5,-0.40,1475782830,292018,65.44,5080,5140,5010,6570,3550,5060,5053.74,1.13,0,5513,5266,5162,5096,4992,4926,5130,4960,290,1510,500,3940,10,1,57930864,2920,11.97,2.30,12,0.50,421.00,2188.00,9090,20230816,-44.55,4250,20240604,18.59,7450,-32.35,20240215,4250,18.59,20240604,9090,-44.55,20230816,4250,18.59,20240604,8.14,N,099430,500,289 억,,652171,N,N,2545,N,00,N
20240620,140720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5040,-20,5,-0.40,1331007300,263260,59.00,5080,5140,5010,6570,3550,5060,5055.87,1.13,0,7267,5266,5162,5096,4992,4926,5130,4960,290,1510,500,3940,10,1,57930864,2920,11.97,2.30,12,0.45,421.00,2188.00,9090,20230816,-44.55,4250,20240604,18.59,7450,-32.35,20240215,4250,18.59,20240604,9090,-44.55,20230816,4250,18.59,20240604,8.14,N,099430,500,289 억,,652171,N,N,2545,N,00,N
20240620,130720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5040,-20,5,-0.40,1193922750,236072,52.90,5080,5140,5010,6570,3550,5060,5057.45,1.13,0,10340,5266,5162,5096,4992,4926,5130,4960,290,1510,500,3940,10,1,57930864,2920,11.97,2.30,12,0.41,421.00,2188.00,9090,20230816,-44.55,4250,20240604,18.59,7450,-32.35,20240215,4250,18.59,20240604,9090,-44.55,20230816,4250,18.59,20240604,8.14,N,099430,500,289 억,,652171,N,N,2545,N,00,N
20240620,120719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5060,0,3,0.00,1047182880,206948,46.38,5080,5140,5020,6570,3550,5060,5060.13,1.13,0,21784,5266,5162,5096,4992,4926,5130,4960,290,1510,500,3940,10,1,57930864,2931,12.02,2.31,12,0.36,421.00,2188.00,9090,20230816,-44.33,4250,20240604,19.06,7450,-32.08,20240215,4250,19.06,20240604,9090,-44.33,20230816,4250,19.06,20240604,8.14,N,099430,500,289 억,,652171,N,N,2545,N,00,N
20240620,110722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5070,10,2,0.20,826499210,163178,36.57,5080,5140,5020,6570,3550,5060,5065.02,1.13,0,20717,5266,5162,5096,4992,4926,5130,4960,290,1510,500,3940,10,1,57930864,2937,12.04,2.32,12,0.28,421.00,2188.00,9090,20230816,-44.22,4250,20240604,19.29,7450,-31.95,20240215,4250,19.29,20240604,9090,-44.22,20230816,4250,19.29,20240604,8.14,N,099430,500,289 억,,652171,N,N,2545,N,00,N
20240620,100720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5050,-10,5,-0.20,543170840,107165,24.02,5080,5140,5020,6570,3550,5060,5068.55,1.13,0,17621,5266,5162,5096,4992,4926,5130,4960,290,1510,500,3940,10,1,57930864,2926,12.00,2.31,12,0.18,421.00,2188.00,9090,20230816,-44.44,4250,20240604,18.82,7450,-32.21,20240215,4250,18.82,20240604,9090,-44.44,20230816,4250,18.82,20240604,8.14,N,099430,500,289 억,,652171,N,N,2545,N,00,N
20240620,090727,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5080,20,2,0.40,106295690,20904,4.68,5080,5140,5020,6570,3550,5060,5084.94,1.13,0,-6171,5266,5162,5096,4992,4926,5130,4960,290,1510,500,3940,10,1,57930864,2943,12.07,2.32,12,0.04,421.00,2188.00,9090,20230816,-44.11,4250,20240604,19.53,7450,-31.81,20240215,4250,19.53,20240604,9090,-44.11,20230816,4250,19.53,20240604,8.14,N,099430,500,289 억,,652171,N,N,2545,N,00,N
20240619,160718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5060,-120,5,-2.32,2250297390,442480,74.45,5150,5200,5030,6730,3630,5180,5085.79,1.01,0,66220,5360,5270,5170,5080,4980,5220,5030,290,1550,500,4040,10,1,57930864,2931,12.02,2.31,12,0.76,421.00,2188.00,9090,20230816,-44.33,4250,20240604,19.06,7450,-32.08,20240215,4250,19.06,20240604,9090,-44.33,20230816,4250,19.06,20240604,8.04,N,099430,500,289 억,,584928,N,N,2545,N,00,N
20240619,150715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5080,-100,5,-1.93,1898417710,373007,62.76,5150,5200,5030,6730,3630,5180,5089.50,1.01,0,52554,5360,5270,5170,5080,4980,5220,5030,290,1550,500,4040,10,1,57930864,2943,12.07,2.32,12,0.64,421.00,2188.00,9090,20230816,-44.11,4250,20240604,19.53,7450,-31.81,20240215,4250,19.53,20240604,9090,-44.11,20230816,4250,19.53,20240604,8.04,N,099430,500,289 억,,584928,N,N,35,N,00,N
20240619,140722,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5100,-80,5,-1.54,1527388790,300057,50.48,5150,5200,5030,6730,3630,5180,5090.33,1.01,0,40474,5360,5270,5170,5080,4980,5220,5030,290,1550,500,4040,10,1,57930864,2954,12.11,2.33,12,0.52,421.00,2188.00,9090,20230816,-43.89,4250,20240604,20.00,7450,-31.54,20240215,4250,20.00,20240604,9090,-43.89,20230816,4250,20.00,20240604,8.04,N,099430,500,289 억,,584928,N,N,35,N,00,N
20240619,130713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5120,-60,5,-1.16,1330692590,261642,44.02,5150,5200,5030,6730,3630,5180,5085.93,1.01,0,39901,5360,5270,5170,5080,4980,5220,5030,290,1550,500,4040,10,1,57930864,2966,12.16,2.34,12,0.45,421.00,2188.00,9090,20230816,-43.67,4250,20240604,20.47,7450,-31.28,20240215,4250,20.47,20240604,9090,-43.67,20230816,4250,20.47,20240604,8.04,N,099430,500,289 억,,584928,N,N,35,N,00,N
20240619,120716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5080,-100,5,-1.93,1211039380,238198,40.08,5150,5200,5030,6730,3630,5180,5084.17,1.01,0,32862,5360,5270,5170,5080,4980,5220,5030,290,1550,500,4040,10,1,57930864,2943,12.07,2.32,12,0.41,421.00,2188.00,9090,20230816,-44.11,4250,20240604,19.53,7450,-31.81,20240215,4250,19.53,20240604,9090,-44.11,20230816,4250,19.53,20240604,8.04,N,099430,500,289 억,,584928,N,N,35,N,00,N
20240619,110717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5090,-90,5,-1.74,1062495170,208983,35.16,5150,5200,5030,6730,3630,5180,5084.12,1.01,0,25818,5360,5270,5170,5080,4980,5220,5030,290,1550,500,4040,10,1,57930864,2949,12.09,2.33,12,0.36,421.00,2188.00,9090,20230816,-44.00,4250,20240604,19.76,7450,-31.68,20240215,4250,19.76,20240604,9090,-44.00,20230816,4250,19.76,20240604,8.04,N,099430,500,289 억,,584928,N,N,35,N,00,N
20240619,100718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5060,-120,5,-2.32,672280730,132216,22.24,5150,5200,5030,6730,3630,5180,5084.71,1.01,0,4498,5360,5270,5170,5080,4980,5220,5030,290,1550,500,4040,10,1,57930864,2931,12.02,2.31,12,0.23,421.00,2188.00,9090,20230816,-44.33,4250,20240604,19.06,7450,-32.08,20240215,4250,19.06,20240604,9090,-44.33,20230816,4250,19.06,20240604,8.04,N,099430,500,289 억,,584928,N,N,35,N,00,N
20240619,090726,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5120,-60,5,-1.16,100244730,19503,3.28,5150,5200,5120,6730,3630,5180,5139.96,1.01,0,6260,5360,5270,5170,5080,4980,5220,5030,290,1550,500,4040,10,1,57930864,2966,12.16,2.34,12,0.03,421.00,2188.00,9090,20230816,-43.67,4250,20240604,20.47,7450,-31.28,20240215,4250,20.47,20240604,9090,-43.67,20230816,4250,20.47,20240604,8.04,N,099430,500,289 억,,584928,N,N,35,N,00,N
20240618,160712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5180,-40,5,-0.77,3047944700,592122,83.35,5240,5260,5070,6780,3660,5220,5147.49,1.08,0,-44570,5340,5280,5180,5120,5020,5310,5150,290,1560,500,4070,10,1,57930864,3001,12.30,2.37,12,1.02,421.00,2188.00,9090,20230816,-43.01,4250,20240604,21.88,7450,-30.47,20240215,4250,21.88,20240604,9090,-43.01,20230816,4250,21.88,20240604,8.01,N,099430,500,289 억,,628492,N,N,35,N,00,N
20240618,150711,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5170,-50,5,-0.96,2938848830,571030,80.38,5240,5260,5070,6780,3660,5220,5146.58,1.08,0,-38820,5340,5280,5180,5120,5020,5310,5150,290,1560,500,4070,10,1,57930864,2995,12.28,2.36,12,0.99,421.00,2188.00,9090,20230816,-43.12,4250,20240604,21.65,7450,-30.60,20240215,4250,21.65,20240604,9090,-43.12,20230816,4250,21.65,20240604,8.01,N,099430,500,289 억,,628492,N,N,57,N,00,N
20240618,140712,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5120,-100,5,-1.92,1993754580,387324,54.52,5240,5260,5100,6780,3660,5220,5147.51,1.08,0,15453,5340,5280,5180,5120,5020,5310,5150,290,1560,500,4070,10,1,57930864,2966,12.16,2.34,12,0.67,421.00,2188.00,9090,20230816,-43.67,4250,20240604,20.47,7450,-31.28,20240215,4250,20.47,20240604,9090,-43.67,20230816,4250,20.47,20240604,8.01,N,099430,500,289 억,,628492,N,N,57,N,00,N
20240618,130716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5120,-100,5,-1.92,1850375740,359379,50.59,5240,5260,5100,6780,3660,5220,5148.81,1.08,0,21974,5340,5280,5180,5120,5020,5310,5150,290,1560,500,4070,10,1,57930864,2966,12.16,2.34,12,0.62,421.00,2188.00,9090,20230816,-43.67,4250,20240604,20.47,7450,-31.28,20240215,4250,20.47,20240604,9090,-43.67,20230816,4250,20.47,20240604,8.01,N,099430,500,289 억,,628492,N,N,57,N,00,N
20240618,120717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5140,-80,5,-1.53,1718659520,333685,46.97,5240,5260,5100,6780,3660,5220,5150.54,1.08,0,22970,5340,5280,5180,5120,5020,5310,5150,290,1560,500,4070,10,1,57930864,2978,12.21,2.35,12,0.58,421.00,2188.00,9090,20230816,-43.45,4250,20240604,20.94,7450,-31.01,20240215,4250,20.94,20240604,9090,-43.45,20230816,4250,20.94,20240604,8.01,N,099430,500,289 억,,628492,N,N,57,N,00,N
20240618,110713,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5160,-60,5,-1.15,1457590000,282866,39.82,5240,5260,5100,6780,3660,5220,5152.93,1.08,0,14166,5340,5280,5180,5120,5020,5310,5150,290,1560,500,4070,10,1,57930864,2989,12.26,2.36,12,0.49,421.00,2188.00,9090,20230816,-43.23,4250,20240604,21.41,7450,-30.74,20240215,4250,21.41,20240604,9090,-43.23,20230816,4250,21.41,20240604,8.01,N,099430,500,289 억,,628492,N,N,57,N,00,N
20240618,100714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5130,-90,5,-1.72,1186055430,229903,32.36,5240,5260,5100,6780,3660,5220,5158.94,1.08,0,11466,5340,5280,5180,5120,5020,5310,5150,290,1560,500,4070,10,1,57930864,2972,12.19,2.34,12,0.40,421.00,2188.00,9090,20230816,-43.56,4250,20240604,20.71,7450,-31.14,20240215,4250,20.71,20240604,9090,-43.56,20230816,4250,20.71,20240604,8.01,N,099430,500,289 억,,628492,N,N,57,N,00,N
20240618,090720,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5150,-70,5,-1.34,274548390,52771,7.43,5240,5260,5120,6780,3660,5220,5202.64,1.08,0,-2340,5340,5280,5180,5120,5020,5310,5150,290,1560,500,4070,10,1,57930864,2983,12.23,2.35,12,0.09,421.00,2188.00,9090,20230816,-43.34,4250,20240604,21.18,7450,-30.87,20240215,4250,21.18,20240604,9090,-43.34,20230816,4250,21.18,20240604,8.01,N,099430,500,289 억,,628492,N,N,57,N,00,N
20240617,160709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5220,130,2,2.55,3607300070,700298,47.62,5100,5240,5080,6610,3570,5090,5150.89,1.10,0,-9560,5290,5190,5050,4950,4810,5240,5000,290,1520,500,3970,10,1,57930864,3024,12.40,2.39,12,1.21,421.00,2188.00,9090,20230816,-42.57,4250,20240604,22.82,7450,-29.93,20240215,4250,22.82,20240604,9090,-42.57,20230816,4250,22.82,20240604,7.78,N,099430,500,289 억,,637885,N,N,57,N,00,N
20240617,150714,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5180,90,2,1.77,3305569210,642290,43.68,5100,5240,5080,6610,3570,5090,5146.54,1.10,0,-15795,5290,5190,5050,4950,4810,5240,5000,290,1520,500,3970,10,1,57930864,3001,12.30,2.37,12,1.11,421.00,2188.00,9090,20230816,-43.01,4250,20240604,21.88,7450,-30.47,20240215,4250,21.88,20240604,9090,-43.01,20230816,4250,21.88,20240604,7.78,N,099430,500,289 억,,637885,N,N,11722,N,00,N
20240617,140706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5100,10,2,0.20,2435066980,474369,32.26,5100,5200,5080,6610,3570,5090,5133.28,1.10,0,16143,5290,5190,5050,4950,4810,5240,5000,290,1520,500,3970,10,1,57930864,2954,12.11,2.33,12,0.82,421.00,2188.00,9090,20230816,-43.89,4250,20240604,20.00,7450,-31.54,20240215,4250,20.00,20240604,9090,-43.89,20230816,4250,20.00,20240604,7.78,N,099430,500,289 억,,637885,N,N,11722,N,00,N
20240617,130706,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5130,40,2,0.79,2165700920,421707,28.68,5100,5200,5080,6610,3570,5090,5135.56,1.10,0,14181,5290,5190,5050,4950,4810,5240,5000,290,1520,500,3970,10,1,57930864,2972,12.19,2.34,12,0.73,421.00,2188.00,9090,20230816,-43.56,4250,20240604,20.71,7450,-31.14,20240215,4250,20.71,20240604,9090,-43.56,20230816,4250,20.71,20240604,7.78,N,099430,500,289 억,,637885,N,N,11722,N,00,N
20240617,120708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5150,60,2,1.18,2063001570,401691,27.32,5100,5200,5080,6610,3570,5090,5135.79,1.10,0,14474,5290,5190,5050,4950,4810,5240,5000,290,1520,500,3970,10,1,57930864,2983,12.23,2.35,12,0.69,421.00,2188.00,9090,20230816,-43.34,4250,20240604,21.18,7450,-30.87,20240215,4250,21.18,20240604,9090,-43.34,20230816,4250,21.18,20240604,7.78,N,099430,500,289 억,,637885,N,N,11722,N,00,N
20240617,110701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5150,60,2,1.18,1672127760,325986,22.17,5100,5200,5080,6610,3570,5090,5129.45,1.10,0,-1560,5290,5190,5050,4950,4810,5240,5000,290,1520,500,3970,10,1,57930864,2983,12.23,2.35,12,0.56,421.00,2188.00,9090,20230816,-43.34,4250,20240604,21.18,7450,-30.87,20240215,4250,21.18,20240604,9090,-43.34,20230816,4250,21.18,20240604,7.78,N,099430,500,289 억,,637885,N,N,11722,N,00,N
20240617,100701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5090,0,3,0.00,1066531930,207944,14.14,5100,5180,5080,6610,3570,5090,5128.94,1.10,0,-6961,5290,5190,5050,4950,4810,5240,5000,290,1520,500,3970,10,1,57930864,2949,12.09,2.33,12,0.36,421.00,2188.00,9090,20230816,-44.00,4250,20240604,19.76,7450,-31.68,20240215,4250,19.76,20240604,9090,-44.00,20230816,4250,19.76,20240604,7.78,N,099430,500,289 억,,637885,N,N,11722,N,00,N
20240617,090707,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5130,40,2,0.79,233326210,45560,3.10,5100,5150,5090,6610,3570,5090,5121.30,1.10,0,5050,5290,5190,5050,4950,4810,5240,5000,290,1520,500,3970,10,1,57930864,2972,12.19,2.34,12,0.08,421.00,2188.00,9090,20230816,-43.56,4250,20240604,20.71,7450,-31.14,20240215,4250,20.71,20240604,9090,-43.56,20230816,4250,20.71,20240604,7.78,N,099430,500,289 억,,637885,N,N,11722,N,00,N
20240614,160605,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5090,170,2,3.46,7386134955,1462131,59.80,4930,5150,4910,6390,3445,4920,5051.76,0.99,0,77295,5166,5042,4906,4782,4646,5105,4845,290,1470,500,3830,10,1,57930864,2949,12.09,2.33,12,2.52,421.00,2188.00,9090,20230816,-44.00,4250,20240604,19.76,7450,-31.68,20240215,4250,19.76,20240604,9090,-44.00,20230816,4250,19.76,20240604,7.71,N,099430,500,289 억,,572976,N,N,11722,N,00,N
20240614,150608,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5070,150,2,3.05,6859741365,1358836,55.58,4930,5150,4910,6390,3445,4920,5048.48,0.99,0,97125,5166,5042,4906,4782,4646,5105,4845,290,1470,500,3830,10,1,57930864,2937,12.04,2.32,12,2.35,421.00,2188.00,9090,20230816,-44.22,4250,20240604,19.29,7450,-31.95,20240215,4250,19.29,20240604,9090,-44.22,20230816,4250,19.29,20240604,7.71,N,099430,500,289 억,,572976,N,N,758,N,00,N
20240614,140606,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5050,130,2,2.64,6526420535,1292679,52.87,4930,5150,4910,6390,3445,4920,5049.01,0.99,0,80298,5166,5042,4906,4782,4646,5105,4845,290,1470,500,3830,10,1,57930864,2926,12.00,2.31,12,2.23,421.00,2188.00,9090,20230816,-44.44,4250,20240604,18.82,7450,-32.21,20240215,4250,18.82,20240604,9090,-44.44,20230816,4250,18.82,20240604,7.71,N,099430,500,289 억,,572976,N,N,758,N,00,N
20240614,130606,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5090,170,2,3.46,6193993515,1226893,50.18,4930,5150,4910,6390,3445,4920,5048.78,0.99,0,77140,5166,5042,4906,4782,4646,5105,4845,290,1470,500,3830,10,1,57930864,2949,12.09,2.33,12,2.12,421.00,2188.00,9090,20230816,-44.00,4250,20240604,19.76,7450,-31.68,20240215,4250,19.76,20240604,9090,-44.00,20230816,4250,19.76,20240604,7.71,N,099430,500,289 억,,572976,N,N,758,N,00,N
20240614,120612,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5090,170,2,3.46,5746994545,1138944,46.58,4930,5150,4910,6390,3445,4920,5046.17,0.99,0,100683,5166,5042,4906,4782,4646,5105,4845,290,1470,500,3830,10,1,57930864,2949,12.09,2.33,12,1.97,421.00,2188.00,9090,20230816,-44.00,4250,20240604,19.76,7450,-31.68,20240215,4250,19.76,20240604,9090,-44.00,20230816,4250,19.76,20240604,7.71,N,099430,500,289 억,,572976,N,N,758,N,00,N
20240614,110655,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5000,80,2,1.63,5416972195,1073712,43.91,4930,5150,4910,6390,3445,4920,5045.38,0.99,0,120291,5166,5042,4906,4782,4646,5105,4845,290,1470,500,3830,10,1,57930864,2897,11.88,2.29,12,1.85,421.00,2188.00,9090,20230816,-44.99,4250,20240604,17.65,7450,-32.89,20240215,4250,17.65,20240604,9090,-44.99,20230816,4250,17.65,20240604,7.71,N,099430,500,289 억,,572976,N,N,758,N,00,N
20240614,100652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5110,190,2,3.86,4054257770,805272,32.94,4930,5130,4910,6390,3445,4920,5035.00,0.99,0,114749,5166,5042,4906,4782,4646,5105,4845,290,1470,500,3830,10,1,57930864,2960,12.14,2.34,12,1.39,421.00,2188.00,9090,20230816,-43.78,4250,20240604,20.24,7450,-31.41,20240215,4250,20.24,20240604,9090,-43.78,20230816,4250,20.24,20240604,7.71,N,099430,500,289 억,,572976,N,N,758,N,00,N
20240614,090657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5080,160,2,3.25,1155962655,230625,9.43,4930,5090,4910,6390,3445,4920,5013.32,0.99,0,-9729,5166,5042,4906,4782,4646,5105,4845,290,1470,500,3830,10,1,57930864,2943,12.07,2.32,12,0.40,421.00,2188.00,9090,20230816,-44.11,4250,20240604,19.53,7450,-31.81,20240215,4250,19.53,20240604,9090,-44.11,20230816,4250,19.53,20240604,7.71,N,099430,500,289 억,,572976,N,N,758,N,00,N
20240613,160647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4920,235,2,5.02,11926695720,2431989,412.46,4800,5030,4770,6090,3280,4685,4904.07,1.37,0,-202000,4841,4762,4676,4597,4511,4802,4637,290,1405,500,3650,5,1,57930864,2850,11.69,2.25,12,4.20,421.00,2188.00,9090,20230816,-45.87,4250,20240604,15.76,7450,-33.96,20240215,4250,15.76,20240604,9090,-45.87,20230816,4250,15.76,20240604,7.61,N,099430,500,289 억,,795054,N,N,758,N,00,N
20240613,150659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4910,225,2,4.80,11674310475,2380600,403.75,4800,5030,4770,6090,3280,4685,4903.94,1.37,0,-198986,4841,4762,4676,4597,4511,4802,4637,290,1405,500,3650,5,1,57930864,2844,11.66,2.24,12,4.11,421.00,2188.00,9090,20230816,-45.98,4250,20240604,15.53,7450,-34.09,20240215,4250,15.53,20240604,9090,-45.98,20230816,4250,15.53,20240604,7.61,N,099430,500,289 억,,795054,N,N,641,N,00,N
20240613,140652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4895,210,2,4.48,10836920945,2209784,374.78,4800,5030,4770,6090,3280,4685,4904.06,1.37,0,-261076,4841,4762,4676,4597,4511,4802,4637,290,1405,500,3650,5,1,57930864,2836,11.63,2.24,12,3.81,421.00,2188.00,9090,20230816,-46.15,4250,20240604,15.18,7450,-34.30,20240215,4250,15.18,20240604,9090,-46.15,20230816,4250,15.18,20240604,7.61,N,099430,500,289 억,,795054,N,N,641,N,00,N
20240613,130652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4905,220,2,4.70,10313034050,2102389,356.56,4800,5030,4770,6090,3280,4685,4905.39,1.37,0,-255441,4841,4762,4676,4597,4511,4802,4637,290,1405,500,3650,5,1,57930864,2842,11.65,2.24,12,3.63,421.00,2188.00,9090,20230816,-46.04,4250,20240604,15.41,7450,-34.16,20240215,4250,15.41,20240604,9090,-46.04,20230816,4250,15.41,20240604,7.61,N,099430,500,289 억,,795054,N,N,641,N,00,N
20240613,120654,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4895,210,2,4.48,10023386160,2043244,346.53,4800,5030,4770,6090,3280,4685,4905.62,1.37,0,-243086,4841,4762,4676,4597,4511,4802,4637,290,1405,500,3650,5,1,57930864,2836,11.63,2.24,12,3.53,421.00,2188.00,9090,20230816,-46.15,4250,20240604,15.18,7450,-34.30,20240215,4250,15.18,20240604,9090,-46.15,20230816,4250,15.18,20240604,7.61,N,099430,500,289 억,,795054,N,N,641,N,00,N
20240613,110648,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4925,240,2,5.12,9463974430,1929591,327.26,4800,5030,4770,6090,3280,4685,4904.65,1.37,0,-241355,4841,4762,4676,4597,4511,4802,4637,290,1405,500,3650,5,1,57930864,2853,11.70,2.25,12,3.33,421.00,2188.00,9090,20230816,-45.82,4250,20240604,15.88,7450,-33.89,20240215,4250,15.88,20240604,9090,-45.82,20230816,4250,15.88,20240604,7.61,N,099430,500,289 억,,795054,N,N,641,N,00,N
20240613,100647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4845,160,2,3.42,8732422215,1780060,301.90,4800,5030,4770,6090,3280,4685,4905.69,1.37,0,-279581,4841,4762,4676,4597,4511,4802,4637,290,1405,500,3650,5,1,57930864,2807,11.51,2.21,12,3.07,421.00,2188.00,9090,20230816,-46.70,4250,20240604,14.00,7450,-34.97,20240215,4250,14.00,20240604,9090,-46.70,20230816,4250,14.00,20240604,7.61,N,099430,500,289 억,,795054,N,N,641,N,00,N
20240613,090656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4890,205,2,4.38,1941506385,401610,68.11,4800,4895,4770,6090,3280,4685,4834.31,1.37,0,-82387,4841,4762,4676,4597,4511,4802,4637,290,1405,500,3650,5,1,57930864,2833,11.62,2.23,12,0.69,421.00,2188.00,9090,20230816,-46.20,4250,20240604,15.06,7450,-34.36,20240215,4250,15.06,20240604,9090,-46.20,20230816,4250,15.06,20240604,7.61,N,099430,500,289 억,,795054,N,N,641,N,00,N
20240612,160642,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4685,55,2,1.19,2662140420,567445,116.45,4610,4755,4590,6010,3245,4630,4691.45,1.55,0,-98973,4723,4676,4608,4561,4493,4642,4527,290,1380,500,3610,5,1,57930864,2714,11.13,2.14,12,0.98,421.00,2188.00,9090,20230816,-48.46,4250,20240604,10.24,7450,-37.11,20240215,4250,10.24,20240604,9090,-48.46,20230816,4250,10.24,20240604,7.53,N,099430,500,289 억,,896393,N,N,641,N,00,N
20240612,150652,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4670,40,2,0.86,2522785515,537664,110.34,4610,4755,4590,6010,3245,4630,4692.12,1.55,0,-92842,4723,4676,4608,4561,4493,4642,4527,290,1380,500,3610,5,1,57930864,2705,11.09,2.13,12,0.93,421.00,2188.00,9090,20230816,-48.62,4250,20240604,9.88,7450,-37.32,20240215,4250,9.88,20240604,9090,-48.62,20230816,4250,9.88,20240604,7.53,N,099430,500,289 억,,896393,N,N,1402,N,00,N
20240612,140646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4670,40,2,0.86,2327923765,495902,101.77,4610,4755,4590,6010,3245,4630,4694.32,1.55,0,-82323,4723,4676,4608,4561,4493,4642,4527,290,1380,500,3610,5,1,57930864,2705,11.09,2.13,12,0.86,421.00,2188.00,9090,20230816,-48.62,4250,20240604,9.88,7450,-37.32,20240215,4250,9.88,20240604,9090,-48.62,20230816,4250,9.88,20240604,7.53,N,099430,500,289 억,,896393,N,N,1402,N,00,N
20240612,130647,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4675,45,2,0.97,2218082675,472411,96.94,4610,4755,4590,6010,3245,4630,4695.24,1.55,0,-69399,4723,4676,4608,4561,4493,4642,4527,290,1380,500,3610,5,1,57930864,2708,11.10,2.14,12,0.82,421.00,2188.00,9090,20230816,-48.57,4250,20240604,10.00,7450,-37.25,20240215,4250,10.00,20240604,9090,-48.57,20230816,4250,10.00,20240604,7.53,N,099430,500,289 억,,896393,N,N,1402,N,00,N
20240612,120644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4675,45,2,0.97,2071016340,440941,90.49,4610,4755,4590,6010,3245,4630,4696.81,1.55,0,-63893,4723,4676,4608,4561,4493,4642,4527,290,1380,500,3610,5,1,57930864,2708,11.10,2.14,12,0.76,421.00,2188.00,9090,20230816,-48.57,4250,20240604,10.00,7450,-37.25,20240215,4250,10.00,20240604,9090,-48.57,20230816,4250,10.00,20240604,7.53,N,099430,500,289 억,,896393,N,N,1402,N,00,N
20240612,110644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4690,60,2,1.30,1763538935,375172,76.99,4610,4755,4590,6010,3245,4630,4700.61,1.55,0,-34783,4723,4676,4608,4561,4493,4642,4527,290,1380,500,3610,5,1,57930864,2717,11.14,2.14,12,0.65,421.00,2188.00,9090,20230816,-48.40,4250,20240604,10.35,7450,-37.05,20240215,4250,10.35,20240604,9090,-48.40,20230816,4250,10.35,20240604,7.53,N,099430,500,289 억,,896393,N,N,1402,N,00,N
20240612,100646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4710,80,2,1.73,1362030395,289580,59.43,4610,4755,4590,6010,3245,4630,4703.47,1.55,0,-9991,4723,4676,4608,4561,4493,4642,4527,290,1380,500,3610,5,1,57930864,2729,11.19,2.15,12,0.50,421.00,2188.00,9090,20230816,-48.18,4250,20240604,10.82,7450,-36.78,20240215,4250,10.82,20240604,9090,-48.18,20230816,4250,10.82,20240604,7.53,N,099430,500,289 억,,896393,N,N,1402,N,00,N
20240612,090646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4600,-30,5,-0.65,47548430,10332,2.12,4610,4615,4590,6010,3245,4630,4602.05,1.55,0,-3363,4723,4676,4608,4561,4493,4642,4527,290,1380,500,3610,5,1,57930864,2665,10.93,2.10,12,0.02,421.00,2188.00,9090,20230816,-49.39,4250,20240604,8.24,7450,-38.26,20240215,4250,8.24,20240604,9090,-49.39,20230816,4250,8.24,20240604,7.53,N,099430,500,289 억,,896393,N,N,1402,N,00,N
20240610,160639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4580,145,2,3.27,2888418935,637030,246.29,4445,4645,4395,5760,3105,4435,4534.12,1.82,0,-114215,4511,4472,4396,4357,4281,4492,4377,290,1325,500,3450,5,1,57930864,2653,10.88,2.09,12,1.10,421.00,2188.00,9090,20230816,-49.61,4250,20240604,7.76,7450,-38.52,20240215,4250,7.76,20240604,9090,-49.61,20230816,4250,7.76,20240604,7.54,N,099430,500,289 억,,1052063,N,N,355,N,00,N
20240610,150646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4565,130,2,2.93,2713857410,598776,231.50,4445,4645,4395,5760,3105,4435,4532.38,1.82,0,-101086,4511,4472,4396,4357,4281,4492,4377,290,1325,500,3450,5,1,57930864,2645,10.84,2.09,12,1.03,421.00,2188.00,9090,20230816,-49.78,4250,20240604,7.41,7450,-38.72,20240215,4250,7.41,20240604,9090,-49.78,20230816,4250,7.41,20240604,7.54,N,099430,500,289 억,,1052063,N,N,726,N,00,N
20240610,140641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4550,115,2,2.59,2383570820,526434,203.53,4445,4645,4395,5760,3105,4435,4527.81,1.82,0,-83830,4511,4472,4396,4357,4281,4492,4377,290,1325,500,3450,5,1,57930864,2636,10.81,2.08,12,0.91,421.00,2188.00,9090,20230816,-49.94,4250,20240604,7.06,7450,-38.93,20240215,4250,7.06,20240604,9090,-49.94,20230816,4250,7.06,20240604,7.54,N,099430,500,289 억,,1052063,N,N,726,N,00,N
20240610,130639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4545,110,2,2.48,1277103910,285227,110.27,4445,4545,4395,5760,3105,4435,4477.53,1.82,0,-58957,4511,4472,4396,4357,4281,4492,4377,290,1325,500,3450,5,1,57930864,2633,10.80,2.08,12,0.49,421.00,2188.00,9090,20230816,-50.00,4250,20240604,6.94,7450,-38.99,20240215,4250,6.94,20240604,9090,-50.00,20230816,4250,6.94,20240604,7.54,N,099430,500,289 억,,1052063,N,N,726,N,00,N
20240610,120641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4505,70,2,1.58,1113415145,249004,96.27,4445,4535,4395,5760,3105,4435,4471.51,1.82,0,-54396,4511,4472,4396,4357,4281,4492,4377,290,1325,500,3450,5,1,57930864,2610,10.70,2.06,12,0.43,421.00,2188.00,9090,20230816,-50.44,4250,20240604,6.00,7450,-39.53,20240215,4250,6.00,20240604,9090,-50.44,20230816,4250,6.00,20240604,7.54,N,099430,500,289 억,,1052063,N,N,726,N,00,N
20240610,110644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4490,55,2,1.24,576142970,129855,50.20,4445,4490,4395,5760,3105,4435,4436.82,1.82,0,-45836,4511,4472,4396,4357,4281,4492,4377,290,1325,500,3450,5,1,57930864,2601,10.67,2.05,12,0.22,421.00,2188.00,9090,20230816,-50.61,4250,20240604,5.65,7450,-39.73,20240215,4250,5.65,20240604,9090,-50.61,20230816,4250,5.65,20240604,7.54,N,099430,500,289 억,,1052063,N,N,726,N,00,N
20240610,100640,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4430,-5,5,-0.11,401918130,90812,35.11,4445,4465,4395,5760,3105,4435,4425.80,1.82,0,-42850,4511,4472,4396,4357,4281,4492,4377,290,1325,500,3450,5,1,57930864,2566,10.52,2.02,12,0.16,421.00,2188.00,9090,20230816,-51.27,4250,20240604,4.24,7450,-40.54,20240215,4250,4.24,20240604,9090,-51.27,20230816,4250,4.24,20240604,7.54,N,099430,500,289 억,,1052063,N,N,726,N,00,N
20240610,090646,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4415,-20,5,-0.45,105140500,23752,9.18,4445,4445,4410,5760,3105,4435,4426.51,1.82,0,-11734,4511,4472,4396,4357,4281,4492,4377,290,1325,500,3450,5,1,57930864,2558,10.49,2.02,12,0.04,421.00,2188.00,9090,20230816,-51.43,4250,20240604,3.88,7450,-40.74,20240215,4250,3.88,20240604,9090,-51.43,20230816,4250,3.88,20240604,7.54,N,099430,500,289 억,,1052063,N,N,726,N,00,N
20240607,160703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4435,105,2,2.42,1127157840,257749,87.45,4340,4435,4320,5620,3035,4330,4372.38,1.86,0,-27061,4466,4397,4341,4272,4216,4370,4245,290,1290,500,3370,5,1,57930864,2569,10.53,2.03,12,0.44,421.00,2188.00,9090,20230816,-51.21,4250,20240604,4.35,7450,-40.47,20240215,4250,4.35,20240604,9090,-51.21,20230816,4250,4.35,20240604,7.54,N,099430,500,289 억,,1078679,N,N,726,N,00,N
20240607,150708,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4405,75,2,1.73,924940120,212042,71.94,4340,4405,4320,5620,3035,4330,4362.06,1.86,0,-18552,4466,4397,4341,4272,4216,4370,4245,290,1290,500,3370,5,1,57930864,2552,10.46,2.01,12,0.37,421.00,2188.00,9090,20230816,-51.54,4250,20240604,3.65,7450,-40.87,20240215,4250,3.65,20240604,9090,-51.54,20230816,4250,3.65,20240604,7.54,N,099430,500,289 억,,1078679,N,N,33,N,00,N
20240607,140702,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4375,45,2,1.04,669669550,153802,52.18,4340,4380,4320,5620,3035,4330,4354.10,1.86,0,2632,4466,4397,4341,4272,4216,4370,4245,290,1290,500,3370,5,1,57930864,2534,10.39,2.00,12,0.27,421.00,2188.00,9090,20230816,-51.87,4250,20240604,2.94,7450,-41.28,20240215,4250,2.94,20240604,9090,-51.87,20230816,4250,2.94,20240604,7.54,N,099430,500,289 억,,1078679,N,N,33,N,00,N
20240607,130658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4375,45,2,1.04,563860830,129600,43.97,4340,4380,4320,5620,3035,4330,4350.78,1.86,0,11720,4466,4397,4341,4272,4216,4370,4245,290,1290,500,3370,5,1,57930864,2534,10.39,2.00,12,0.22,421.00,2188.00,9090,20230816,-51.87,4250,20240604,2.94,7450,-41.28,20240215,4250,2.94,20240604,9090,-51.87,20230816,4250,2.94,20240604,7.54,N,099430,500,289 억,,1078679,N,N,33,N,00,N
20240607,120703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4350,20,2,0.46,424541040,97674,33.14,4340,4370,4320,5620,3035,4330,4346.51,1.86,0,-3117,4466,4397,4341,4272,4216,4370,4245,290,1290,500,3370,5,1,57930864,2520,10.33,1.99,12,0.17,421.00,2188.00,9090,20230816,-52.15,4250,20240604,2.35,7450,-41.61,20240215,4250,2.35,20240604,9090,-52.15,20230816,4250,2.35,20240604,7.54,N,099430,500,289 억,,1078679,N,N,33,N,00,N
20240607,110656,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4345,15,2,0.35,331167730,76225,25.86,4340,4370,4320,5620,3035,4330,4344.61,1.86,0,-3453,4466,4397,4341,4272,4216,4370,4245,290,1290,500,3370,5,1,57930864,2517,10.32,1.99,12,0.13,421.00,2188.00,9090,20230816,-52.20,4250,20240604,2.24,7450,-41.68,20240215,4250,2.24,20240604,9090,-52.20,20230816,4250,2.24,20240604,7.54,N,099430,500,289 억,,1078679,N,N,33,N,00,N
20240607,100703,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4360,30,2,0.69,277286715,63832,21.66,4340,4370,4320,5620,3035,4330,4344.01,1.86,0,-3862,4466,4397,4341,4272,4216,4370,4245,290,1290,500,3370,5,1,57930864,2526,10.36,1.99,12,0.11,421.00,2188.00,9090,20230816,-52.04,4250,20240604,2.59,7450,-41.48,20240215,4250,2.59,20240604,9090,-52.04,20230816,4250,2.59,20240604,7.54,N,099430,500,289 억,,1078679,N,N,33,N,00,N
20240607,090701,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4335,5,2,0.12,115552315,26595,9.02,4340,4360,4320,5620,3035,4330,4344.89,1.86,0,-3274,4466,4397,4341,4272,4216,4370,4245,290,1290,500,3370,5,1,57930864,2511,10.30,1.98,12,0.05,421.00,2188.00,9090,20230816,-52.31,4250,20240604,2.00,7450,-41.81,20240215,4250,2.00,20240604,9090,-52.31,20230816,4250,2.00,20240604,7.54,N,099430,500,289 억,,1078679,N,N,33,N,00,N
20240605,160700,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4330,-65,5,-1.48,1253851685,290762,52.70,4405,4410,4285,5710,3080,4395,4312.28,1.88,0,-11035,4525,4460,4355,4290,4185,4492,4322,290,1315,500,3420,5,1,57930864,2508,10.29,1.98,12,0.50,421.00,2188.00,9090,20230816,-52.37,4250,20240604,1.88,7450,-41.88,20240215,4250,1.88,20240604,9090,-52.37,20230816,4250,1.88,20240604,7.54,N,099430,500,289 억,,1089094,N,N,33,N,00,N
20240605,150657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4315,-80,5,-1.82,1083581855,251366,45.56,4405,4410,4285,5710,3080,4395,4310.77,1.88,0,-2711,4525,4460,4355,4290,4185,4492,4322,290,1315,500,3420,5,1,57930864,2500,10.25,1.97,12,0.43,421.00,2188.00,9090,20230816,-52.53,4250,20240604,1.53,7450,-42.08,20240215,4250,1.53,20240604,9090,-52.53,20230816,4250,1.53,20240604,7.54,N,099430,500,289 억,,1089094,N,N,159,N,00,N
20240605,140659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4300,-95,5,-2.16,948429345,220009,39.88,4405,4410,4285,5710,3080,4395,4310.87,1.88,0,-14759,4525,4460,4355,4290,4185,4492,4322,290,1315,500,3420,5,1,57930864,2491,10.21,1.97,12,0.38,421.00,2188.00,9090,20230816,-52.70,4250,20240604,1.18,7450,-42.28,20240215,4250,1.18,20240604,9090,-52.70,20230816,4250,1.18,20240604,7.54,N,099430,500,289 억,,1089094,N,N,159,N,00,N
20240605,130659,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4305,-90,5,-2.05,840773210,194984,35.34,4405,4410,4285,5710,3080,4395,4312.01,1.88,0,-19644,4525,4460,4355,4290,4185,4492,4322,290,1315,500,3420,5,1,57930864,2494,10.23,1.97,12,0.34,421.00,2188.00,9090,20230816,-52.64,4250,20240604,1.29,7450,-42.21,20240215,4250,1.29,20240604,9090,-52.64,20230816,4250,1.29,20240604,7.54,N,099430,500,289 억,,1089094,N,N,159,N,00,N
20240605,120657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4310,-85,5,-1.93,781247920,181149,32.83,4405,4410,4285,5710,3080,4395,4312.74,1.88,0,-20319,4525,4460,4355,4290,4185,4492,4322,290,1315,500,3420,5,1,57930864,2497,10.24,1.97,12,0.31,421.00,2188.00,9090,20230816,-52.59,4250,20240604,1.41,7450,-42.15,20240215,4250,1.41,20240604,9090,-52.59,20230816,4250,1.41,20240604,7.54,N,099430,500,289 억,,1089094,N,N,159,N,00,N
20240605,110658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4300,-95,5,-2.16,696149275,161364,29.25,4405,4410,4285,5710,3080,4395,4314.15,1.88,0,-20782,4525,4460,4355,4290,4185,4492,4322,290,1315,500,3420,5,1,57930864,2491,10.21,1.97,12,0.28,421.00,2188.00,9090,20230816,-52.70,4250,20240604,1.18,7450,-42.28,20240215,4250,1.18,20240604,9090,-52.70,20230816,4250,1.18,20240604,7.54,N,099430,500,289 억,,1089094,N,N,159,N,00,N
20240605,100658,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4300,-95,5,-2.16,419569220,97052,17.59,4405,4410,4285,5710,3080,4395,4323.14,1.88,0,-27914,4525,4460,4355,4290,4185,4492,4322,290,1315,500,3420,5,1,57930864,2491,10.21,1.97,12,0.17,421.00,2188.00,9090,20230816,-52.70,4250,20240604,1.18,7450,-42.28,20240215,4250,1.18,20240604,9090,-52.70,20230816,4250,1.18,20240604,7.54,N,099430,500,289 억,,1089094,N,N,159,N,00,N
20240605,090657,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4375,-20,5,-0.46,52865685,12039,2.18,4405,4410,4360,5710,3080,4395,4391.20,1.88,0,-5927,4525,4460,4355,4290,4185,4492,4322,290,1315,500,3420,5,1,57930864,2534,10.39,2.00,12,0.02,421.00,2188.00,9090,20230816,-51.87,4250,20240604,2.94,7450,-41.28,20240215,4250,2.94,20240604,9090,-51.87,20230816,4250,2.94,20240604,7.54,N,099430,500,289 억,,1089094,N,N,159,N,00,N
20240604,160652,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4395,10,2,0.23,2374812845,549795,85.20,4385,4420,4250,5700,3070,4385,4319.25,1.79,0,50425,4565,4475,4415,4325,4265,4520,4370,290,1315,500,3420,5,1,57930864,2546,10.44,2.01,12,0.95,421.00,2188.00,9090,20230816,-51.65,4250,20240604,3.41,7450,-41.01,20240215,4250,3.41,20240604,9090,-51.65,20230816,4250,3.41,20240604,7.50,N,099430,500,289 억,,1038972,N,N,159,N,00,N
20240604,150652,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4350,-35,5,-0.80,2157621720,500232,77.52,4385,4420,4250,5700,3070,4385,4313.24,1.79,0,61830,4565,4475,4415,4325,4265,4520,4370,290,1315,500,3420,5,1,57930864,2520,10.33,1.99,12,0.86,421.00,2188.00,9090,20230816,-52.15,4250,20240604,2.35,7450,-41.61,20240215,4250,2.35,20240604,9090,-52.15,20230816,4250,2.35,20240604,7.50,N,099430,500,289 억,,1038972,N,N,6506,N,00,N
20240604,140654,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4375,-10,5,-0.23,1920897080,446063,69.12,4385,4420,4250,5700,3070,4385,4306.34,1.79,0,72787,4565,4475,4415,4325,4265,4520,4370,290,1315,500,3420,5,1,57930864,2534,10.39,2.00,12,0.77,421.00,2188.00,9090,20230816,-51.87,4250,20240604,2.94,7450,-41.28,20240215,4250,2.94,20240604,9090,-51.87,20230816,4250,2.94,20240604,7.50,N,099430,500,289 억,,1038972,N,N,6506,N,00,N
20240604,130651,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4340,-45,5,-1.03,1746922765,406171,62.94,4385,4420,4250,5700,3070,4385,4300.95,1.79,0,75913,4565,4475,4415,4325,4265,4520,4370,290,1315,500,3420,5,1,57930864,2514,10.31,1.98,12,0.70,421.00,2188.00,9090,20230816,-52.26,4250,20240604,2.12,7450,-41.74,20240215,4250,2.12,20240604,9090,-52.26,20230816,4250,2.12,20240604,7.50,N,099430,500,289 억,,1038972,N,N,6506,N,00,N
20240604,120650,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4330,-55,5,-1.25,1617752355,376341,58.32,4385,4420,4250,5700,3070,4385,4298.63,1.79,0,71130,4565,4475,4415,4325,4265,4520,4370,290,1315,500,3420,5,1,57930864,2508,10.29,1.98,12,0.65,421.00,2188.00,9090,20230816,-52.37,4250,20240604,1.88,7450,-41.88,20240215,4250,1.88,20240604,9090,-52.37,20230816,4250,1.88,20240604,7.50,N,099430,500,289 억,,1038972,N,N,6506,N,00,N
20240604,110647,55,40.00,KOSDAQ,신저가,제약,N,N,N,Y,40,N,4280,-105,5,-2.39,1404679070,326827,50.65,4385,4420,4250,5700,3070,4385,4297.93,1.79,0,44298,4565,4475,4415,4325,4265,4520,4370,290,1315,500,3420,5,1,57930864,2479,10.17,1.96,12,0.56,421.00,2188.00,9090,20230816,-52.92,4250,20240604,0.71,7450,-42.55,20240215,4250,0.71,20240604,9090,-52.92,20230816,4250,0.71,20240604,7.50,N,099430,500,289 억,,1038972,N,N,6506,N,00,N
20240604,100650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4355,-30,5,-0.68,321983510,74048,11.47,4385,4420,4320,5700,3070,4385,4348.31,1.79,0,-1926,4565,4475,4415,4325,4265,4520,4370,290,1315,500,3420,5,1,57930864,2523,10.34,1.99,12,0.13,421.00,2188.00,9090,20230816,-52.09,4270,20240531,1.99,7450,-41.54,20240215,4270,1.99,20240531,9090,-52.09,20230816,4270,1.99,20240531,7.50,N,099430,500,289 억,,1038972,N,N,6506,N,00,N
20240604,090650,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4350,-35,5,-0.80,62776165,14377,2.23,4385,4420,4350,5700,3070,4385,4366.43,1.79,0,-9112,4565,4475,4415,4325,4265,4520,4370,290,1315,500,3420,5,1,57930864,2520,10.33,1.99,12,0.02,421.00,2188.00,9090,20230816,-52.15,4270,20240531,1.87,7450,-41.61,20240215,4270,1.87,20240531,9090,-52.15,20230816,4270,1.87,20240531,7.50,N,099430,500,289 억,,1038972,N,N,6506,N,00,N
20240603,160643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4385,20,2,0.46,2850719310,644572,55.98,4375,4505,4355,5670,3060,4365,4422.70,1.63,0,90361,4575,4470,4370,4265,4165,4420,4215,290,1305,500,3400,5,1,57930864,2540,10.42,2.00,12,1.11,421.00,2188.00,9090,20230816,-51.76,4270,20240531,2.69,7450,-41.14,20240215,4270,2.69,20240531,9090,-51.76,20230816,4270,2.69,20240531,7.73,N,099430,500,289 억,,943083,N,N,6506,N,00,N
20240603,150644,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4415,50,2,1.15,2600650950,587568,51.03,4375,4505,4355,5670,3060,4365,4426.18,1.63,0,78348,4575,4470,4370,4265,4165,4420,4215,290,1305,500,3400,5,1,57930864,2558,10.49,2.02,12,1.01,421.00,2188.00,9090,20230816,-51.43,4270,20240531,3.40,7450,-40.74,20240215,4270,3.40,20240531,9090,-51.43,20230816,4270,3.40,20240531,7.73,N,099430,500,289 억,,943083,N,N,222,N,00,N
20240603,140641,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4430,65,2,1.49,1677159765,378162,32.84,4375,4505,4355,5670,3060,4365,4435.12,1.63,0,-14689,4575,4470,4370,4265,4165,4420,4215,290,1305,500,3400,5,1,57930864,2566,10.52,2.02,12,0.65,421.00,2188.00,9090,20230816,-51.27,4270,20240531,3.75,7450,-40.54,20240215,4270,3.75,20240531,9090,-51.27,20230816,4270,3.75,20240531,7.73,N,099430,500,289 억,,943083,N,N,222,N,00,N
20240603,130643,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4455,90,2,2.06,1382855115,312374,27.13,4375,4505,4355,5670,3060,4365,4427.02,1.63,0,-16241,4575,4470,4370,4265,4165,4420,4215,290,1305,500,3400,5,1,57930864,2581,10.58,2.04,12,0.54,421.00,2188.00,9090,20230816,-50.99,4270,20240531,4.33,7450,-40.20,20240215,4270,4.33,20240531,9090,-50.99,20230816,4270,4.33,20240531,7.73,N,099430,500,289 억,,943083,N,N,222,N,00,N
20240603,120642,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4480,115,2,2.63,1109686955,251365,21.83,4375,4485,4355,5670,3060,4365,4414.74,1.63,0,-16273,4575,4470,4370,4265,4165,4420,4215,290,1305,500,3400,5,1,57930864,2595,10.64,2.05,12,0.43,421.00,2188.00,9090,20230816,-50.72,4270,20240531,4.92,7450,-39.87,20240215,4270,4.92,20240531,9090,-50.72,20230816,4270,4.92,20240531,7.73,N,099430,500,289 억,,943083,N,N,222,N,00,N
20240603,110638,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4420,55,2,1.26,876347585,198799,17.27,4375,4455,4355,5670,3060,4365,4408.32,1.63,0,-20403,4575,4470,4370,4265,4165,4420,4215,290,1305,500,3400,5,1,57930864,2561,10.50,2.02,12,0.34,421.00,2188.00,9090,20230816,-51.38,4270,20240531,3.51,7450,-40.67,20240215,4270,3.51,20240531,9090,-51.38,20230816,4270,3.51,20240531,7.73,N,099430,500,289 억,,943083,N,N,222,N,00,N
20240603,100636,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4430,65,2,1.49,557925620,126534,10.99,4375,4455,4355,5670,3060,4365,4409.47,1.63,0,3870,4575,4470,4370,4265,4165,4420,4215,290,1305,500,3400,5,1,57930864,2566,10.52,2.02,12,0.22,421.00,2188.00,9090,20230816,-51.27,4270,20240531,3.75,7450,-40.54,20240215,4270,3.75,20240531,9090,-51.27,20230816,4270,3.75,20240531,7.73,N,099430,500,289 억,,943083,N,N,222,N,00,N
20240603,090635,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4365,0,3,0.00,105682200,24135,2.10,4375,4425,4355,5670,3060,4365,4379.09,1.63,0,-10154,4575,4470,4370,4265,4165,4420,4215,290,1305,500,3400,5,1,57930864,2529,10.37,1.99,12,0.04,421.00,2188.00,9090,20230816,-51.98,4270,20240531,2.22,7450,-41.41,20240215,4270,2.22,20240531,9090,-51.98,20230816,4270,2.22,20240531,7.73,N,099430,500,289 억,,943083,N,N,222,N,00,N