KissMeData/310210/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,161118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59400,3300,2,5.88,11390113100,190784,173.28,56100,61700,56100,72900,39300,56100,59702.14,2.12,0,5230,61700,58900,55500,52700,49300,60300,54100,63,16800,500,39270,100,1,12647869,7513,-35.91,21.93,12,1.51,-1654.00,2709.00,63500,20230721,-6.46,19298,20221013,207.80,63500,-6.46,20230721,25943,128.96,20230227,63500,-6.46,20230721,19750,200.76,20221013,2.89,N,310210,500,63 억,,268042,N,N,17,N,00,N
20230731,151117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59300,3200,2,5.70,11098466000,185850,168.80,56100,61700,56100,72900,39300,56100,59717.33,2.12,0,4836,61700,58900,55500,52700,49300,60300,54100,63,16800,500,39270,100,1,12647869,7500,-35.85,21.89,12,1.47,-1654.00,2709.00,63500,20230721,-6.61,19298,20221013,207.29,63500,-6.61,20230721,25943,128.58,20230227,63500,-6.61,20230721,19750,200.25,20221013,2.89,N,310210,500,63 억,,268042,N,N,40,N,00,N
20230731,141124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59900,3800,2,6.77,9266583400,155238,141.00,56100,61700,56100,72900,39300,56100,59692.75,2.12,0,1633,61700,58900,55500,52700,49300,60300,54100,63,16800,500,39270,100,1,12647869,7576,-36.22,22.11,12,1.23,-1654.00,2709.00,63500,20230721,-5.67,19298,20221013,210.39,63500,-5.67,20230721,25943,130.89,20230227,63500,-5.67,20230721,19750,203.29,20221013,2.89,N,310210,500,63 억,,268042,N,N,40,N,00,N
20230731,131124,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59500,3400,2,6.06,6802237100,114240,103.76,56100,61700,56100,72900,39300,56100,59543.39,2.12,0,-11908,61700,58900,55500,52700,49300,60300,54100,63,16800,500,39270,100,1,12647869,7525,-35.97,21.96,12,0.90,-1654.00,2709.00,63500,20230721,-6.30,19298,20221013,208.32,63500,-6.30,20230721,25943,129.35,20230227,63500,-6.30,20230721,19750,201.27,20221013,2.89,N,310210,500,63 억,,268042,N,N,40,N,00,N
20230731,121134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,58400,2300,2,4.10,6159547600,103256,93.78,56100,61700,56100,72900,39300,56100,59653.17,2.12,0,-12289,61700,58900,55500,52700,49300,60300,54100,63,16800,500,39270,100,1,12647869,7386,-35.31,21.56,12,0.82,-1654.00,2709.00,63500,20230721,-8.03,19298,20221013,202.62,63500,-8.03,20230721,25943,125.11,20230227,63500,-8.03,20230721,19750,195.70,20221013,2.89,N,310210,500,63 억,,268042,N,N,40,N,00,N
20230731,111135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59200,3100,2,5.53,5641065000,94489,85.82,56100,61700,56100,72900,39300,56100,59700.76,2.12,0,-12963,61700,58900,55500,52700,49300,60300,54100,63,16800,500,39270,100,1,12647869,7488,-35.79,21.85,12,0.75,-1654.00,2709.00,63500,20230721,-6.77,19298,20221013,206.77,63500,-6.77,20230721,25943,128.19,20230227,63500,-6.77,20230721,19750,199.75,20221013,2.89,N,310210,500,63 억,,268042,N,N,40,N,00,N
20230731,101132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59800,3700,2,6.60,2592363700,44218,40.16,56100,59900,56100,72900,39300,56100,58626.89,2.12,0,-5598,61700,58900,55500,52700,49300,60300,54100,63,16800,500,39270,100,1,12647869,7563,-36.15,22.07,12,0.35,-1654.00,2709.00,63500,20230721,-5.83,19298,20221013,209.88,63500,-5.83,20230721,25943,130.51,20230227,63500,-5.83,20230721,19750,202.78,20221013,2.89,N,310210,500,63 억,,268042,N,N,40,N,00,N
20230731,091120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56100,0,3,0.00,19186200,342,0.31,56100,56100,56100,72900,39300,56100,56100.00,2.12,0,259,61700,58900,55500,52700,49300,60300,54100,63,16800,500,39270,100,1,12647869,7095,-33.92,20.71,12,0.00,-1654.00,2709.00,63500,20230721,-11.65,19298,20221013,190.70,63500,-11.65,20230721,25943,116.24,20230227,63500,-11.65,20230721,19750,184.05,20221013,2.89,N,310210,500,63 억,,268042,N,N,40,N,00,N
20230728,161122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56100,1400,2,2.56,6077039300,109988,71.04,55700,58300,52100,71100,38300,54700,55251.63,2.21,0,-10561,60566,57632,54566,51632,48566,59100,53100,63,16400,500,38290,100,1,12647869,7095,-33.92,20.71,12,0.87,-1654.00,2709.00,63500,20230721,-11.65,19298,20221013,190.70,63500,-11.65,20230721,25943,116.24,20230227,63500,-11.65,20230721,19750,184.05,20221013,2.98,N,310210,500,63 억,,279077,N,N,40,N,00,N
20230728,151120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56600,1900,2,3.47,5814021200,105309,68.01,55700,58300,52100,71100,38300,54700,55209.31,2.21,0,-10608,60566,57632,54566,51632,48566,59100,53100,63,16400,500,38290,100,1,12647869,7159,-34.22,20.89,12,0.83,-1654.00,2709.00,63500,20230721,-10.87,19298,20221013,193.29,63500,-10.87,20230721,25943,118.17,20230227,63500,-10.87,20230721,19750,186.58,20221013,2.98,N,310210,500,63 억,,279077,N,N,75,N,00,N
20230728,141118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56800,2100,2,3.84,5201430200,94536,61.06,55700,58300,52100,71100,38300,54700,55020.74,2.21,0,-7529,60566,57632,54566,51632,48566,59100,53100,63,16400,500,38290,100,1,12647869,7184,-34.34,20.97,12,0.75,-1654.00,2709.00,63500,20230721,-10.55,19298,20221013,194.33,63500,-10.55,20230721,25943,118.94,20230227,63500,-10.55,20230721,19750,187.59,20221013,2.98,N,310210,500,63 억,,279077,N,N,75,N,00,N
20230728,131122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56800,2100,2,3.84,3712090800,68483,44.23,55700,56800,52100,71100,38300,54700,54204.33,2.21,0,-1907,60566,57632,54566,51632,48566,59100,53100,63,16400,500,38290,100,1,12647869,7184,-34.34,20.97,12,0.54,-1654.00,2709.00,63500,20230721,-10.55,19298,20221013,194.33,63500,-10.55,20230721,25943,118.94,20230227,63500,-10.55,20230721,19750,187.59,20221013,2.98,N,310210,500,63 억,,279077,N,N,75,N,00,N
20230728,121120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,55000,300,2,0.55,3028817000,56257,36.33,55700,56000,52100,71100,38300,54700,53838.45,2.21,0,-2045,60566,57632,54566,51632,48566,59100,53100,63,16400,500,38290,100,1,12647869,6956,-33.25,20.30,12,0.44,-1654.00,2709.00,63500,20230721,-13.39,19298,20221013,185.00,63500,-13.39,20230721,25943,112.00,20230227,63500,-13.39,20230721,19750,178.48,20221013,2.98,N,310210,500,63 억,,279077,N,N,75,N,00,N
20230728,111126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54100,-600,5,-1.10,2565136800,47822,30.89,55700,56000,52100,71100,38300,54700,53638.55,2.21,0,50,60566,57632,54566,51632,48566,59100,53100,63,16400,500,38290,100,1,12647869,6842,-32.71,19.97,12,0.38,-1654.00,2709.00,63500,20230721,-14.80,19298,20221013,180.34,63500,-14.80,20230721,25943,108.53,20230227,63500,-14.80,20230721,19750,173.92,20221013,2.98,N,310210,500,63 억,,279077,N,N,75,N,00,N
20230728,101117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54200,-500,5,-0.91,2158352700,40285,26.02,55700,56000,52100,71100,38300,54700,53576.19,2.21,0,-655,60566,57632,54566,51632,48566,59100,53100,63,16400,500,38290,100,1,12647869,6855,-32.77,20.01,12,0.32,-1654.00,2709.00,63500,20230721,-14.65,19298,20221013,180.86,63500,-14.65,20230721,25943,108.92,20230227,63500,-14.65,20230721,19750,174.43,20221013,2.98,N,310210,500,63 억,,279077,N,N,75,N,00,N
20230728,091125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,55100,400,2,0.73,513552400,9343,6.03,55700,56000,52800,71100,38300,54700,54967.46,2.21,0,-4571,60566,57632,54566,51632,48566,59100,53100,63,16400,500,38290,100,1,12647869,6969,-33.31,20.34,12,0.07,-1654.00,2709.00,63500,20230721,-13.23,19298,20221013,185.52,63500,-13.23,20230721,25943,112.39,20230227,63500,-13.23,20230721,19750,178.99,20221013,2.98,N,310210,500,63 억,,279077,N,N,75,N,00,N
20230727,161117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54700,2800,2,5.39,8422616000,154462,82.67,51500,57500,51500,67400,36400,51900,54528.56,2.21,61469,11198,57300,54600,52800,50100,48300,53700,49200,63,15500,500,36330,100,1,12647869,6918,-33.07,20.19,12,1.22,-1654.00,2709.00,63500,20230721,-13.86,19298,20221013,183.45,63500,-13.86,20230721,25943,110.85,20230227,63500,-13.86,20230721,19750,176.96,20221013,2.95,N,310210,500,63 억,,279242,N,N,75,N,00,N
20230727,151117,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,53200,1300,2,2.50,8221356500,150743,80.68,51500,57500,51500,67400,36400,51900,54538.89,2.21,61469,12093,57300,54600,52800,50100,48300,53700,49200,63,15500,500,36330,100,1,12647869,6729,-32.16,19.64,12,1.19,-1654.00,2709.00,63500,20230721,-16.22,19298,20221013,175.68,63500,-16.22,20230721,25943,105.06,20230227,63500,-16.22,20230721,19750,169.37,20221013,2.95,N,310210,500,63 억,,279242,N,N,17,N,00,N
20230727,141111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54200,2300,2,4.43,6525138100,118788,63.58,51500,57500,51500,67400,36400,51900,54930.95,2.21,61469,-672,57300,54600,52800,50100,48300,53700,49200,63,15500,500,36330,100,1,12647869,6855,-32.77,20.01,12,0.94,-1654.00,2709.00,63500,20230721,-14.65,19298,20221013,180.86,63500,-14.65,20230721,25943,108.92,20230227,63500,-14.65,20230721,19750,174.43,20221013,2.95,N,310210,500,63 억,,279242,N,N,17,N,00,N
20230727,131110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54000,2100,2,4.05,5997086000,109079,58.38,51500,57500,51500,67400,36400,51900,54979.29,2.21,61469,2608,57300,54600,52800,50100,48300,53700,49200,63,15500,500,36330,100,1,12647869,6830,-32.65,19.93,12,0.86,-1654.00,2709.00,63500,20230721,-14.96,19298,20221013,179.82,63500,-14.96,20230721,25943,108.15,20230227,63500,-14.96,20230721,19750,173.42,20221013,2.95,N,310210,500,63 억,,279242,N,N,17,N,00,N
20230727,121113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54600,2700,2,5.20,5489718900,99678,53.35,51500,57500,51500,67400,36400,51900,55074.53,2.21,61469,1057,57300,54600,52800,50100,48300,53700,49200,63,15500,500,36330,100,1,12647869,6906,-33.01,20.16,12,0.79,-1654.00,2709.00,63500,20230721,-14.02,19298,20221013,182.93,63500,-14.02,20230721,25943,110.46,20230227,63500,-14.02,20230721,19750,176.46,20221013,2.95,N,310210,500,63 억,,279242,N,N,17,N,00,N
20230727,111116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54200,2300,2,4.43,4869521800,88323,47.27,51500,57500,51500,67400,36400,51900,55133.11,2.21,61469,6384,57300,54600,52800,50100,48300,53700,49200,63,15500,500,36330,100,1,12647869,6855,-32.77,20.01,12,0.70,-1654.00,2709.00,63500,20230721,-14.65,19298,20221013,180.86,63500,-14.65,20230721,25943,108.92,20230227,63500,-14.65,20230721,19750,174.43,20221013,2.95,N,310210,500,63 억,,279242,N,N,17,N,00,N
20230727,101113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,55900,4000,2,7.71,4113145000,74658,39.96,51500,57500,51500,67400,36400,51900,55093.16,2.21,61469,3405,57300,54600,52800,50100,48300,53700,49200,63,15500,500,36330,100,1,12647869,7070,-33.80,20.63,12,0.59,-1654.00,2709.00,63500,20230721,-11.97,19298,20221013,189.67,63500,-11.97,20230721,25943,115.47,20230227,63500,-11.97,20230721,19750,183.04,20221013,2.95,N,310210,500,63 억,,279242,N,N,17,N,00,N
20230727,091112,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54000,2100,2,4.05,696474700,13065,6.99,51500,54300,51500,67400,36400,51900,53308.43,2.21,61469,2504,57300,54600,52800,50100,48300,53700,49200,63,15500,500,36330,100,1,12647869,6830,-32.65,19.93,12,0.10,-1654.00,2709.00,63500,20230721,-14.96,19298,20221013,179.82,63500,-14.96,20230721,25943,108.15,20230227,63500,-14.96,20230721,19750,173.42,20221013,2.95,N,310210,500,63 억,,279242,N,N,17,N,00,N
20230726,161109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51900,-2600,5,-4.77,9810231000,186475,116.12,54500,55500,51000,70800,38200,54500,52609.22,1.72,0,71236,60100,57300,55900,53100,51700,56600,52400,63,16300,500,38150,100,1,12647869,6564,-31.38,19.16,12,1.47,-1654.00,2709.00,63500,20230721,-18.27,19298,20221013,168.94,63500,-18.27,20230721,25943,100.05,20230227,63500,-18.27,20230721,19750,162.78,20221013,2.92,N,310210,500,63 억,,217773,N,N,17,N,00,N
20230726,151115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,52000,-2500,5,-4.59,9644374400,183299,114.14,54500,55500,51000,70800,38200,54500,52615.53,1.72,0,69905,60100,57300,55900,53100,51700,56600,52400,63,16300,500,38150,100,1,12647869,6577,-31.44,19.20,12,1.45,-1654.00,2709.00,63500,20230721,-18.11,19298,20221013,169.46,63500,-18.11,20230721,25943,100.44,20230227,63500,-18.11,20230721,19750,163.29,20221013,2.92,N,310210,500,63 억,,217773,N,N,0,N,00,N
20230726,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,52400,-2100,5,-3.85,8247981200,156613,97.52,54500,55500,51000,70800,38200,54500,52664.73,1.72,0,64289,60100,57300,55900,53100,51700,56600,52400,63,16300,500,38150,100,1,12647869,6627,-31.68,19.34,12,1.24,-1654.00,2709.00,63500,20230721,-17.48,19298,20221013,171.53,63500,-17.48,20230721,25943,101.98,20230227,63500,-17.48,20230721,19750,165.32,20221013,2.92,N,310210,500,63 억,,217773,N,N,0,N,00,N
20230726,131103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51900,-2600,5,-4.77,6724670700,127396,79.33,54500,55500,51300,70800,38200,54500,52785.57,1.72,0,62704,60100,57300,55900,53100,51700,56600,52400,63,16300,500,38150,100,1,12647869,6564,-31.38,19.16,12,1.01,-1654.00,2709.00,63500,20230721,-18.27,19298,20221013,168.94,63500,-18.27,20230721,25943,100.05,20230227,63500,-18.27,20230721,19750,162.78,20221013,2.92,N,310210,500,63 억,,217773,N,N,0,N,00,N
20230726,121107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51900,-2600,5,-4.77,5669988600,107045,66.66,54500,55500,51500,70800,38200,54500,52968.27,1.72,0,51207,60100,57300,55900,53100,51700,56600,52400,63,16300,500,38150,100,1,12647869,6564,-31.38,19.16,12,0.85,-1654.00,2709.00,63500,20230721,-18.27,19298,20221013,168.94,63500,-18.27,20230721,25943,100.05,20230227,63500,-18.27,20230721,19750,162.78,20221013,2.92,N,310210,500,63 억,,217773,N,N,0,N,00,N
20230726,111101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,52300,-2200,5,-4.04,4482879700,84270,52.47,54500,55500,51500,70800,38200,54500,53196.63,1.72,0,41067,60100,57300,55900,53100,51700,56600,52400,63,16300,500,38150,100,1,12647869,6615,-31.62,19.31,12,0.67,-1654.00,2709.00,63500,20230721,-17.64,19298,20221013,171.01,63500,-17.64,20230721,25943,101.60,20230227,63500,-17.64,20230721,19750,164.81,20221013,2.92,N,310210,500,63 억,,217773,N,N,0,N,00,N
20230726,101109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,53400,-1100,5,-2.02,2589337600,48169,29.99,54500,55500,52700,70800,38200,54500,53755.27,1.72,0,20795,60100,57300,55900,53100,51700,56600,52400,63,16300,500,38150,100,1,12647869,6754,-32.29,19.71,12,0.38,-1654.00,2709.00,63500,20230721,-15.91,19298,20221013,176.71,63500,-15.91,20230721,25943,105.84,20230227,63500,-15.91,20230721,19750,170.38,20221013,2.92,N,310210,500,63 억,,217773,N,N,0,N,00,N
20230726,091103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,55400,900,2,1.65,469041400,8601,5.36,54500,55500,53600,70800,38200,54500,54533.36,1.72,0,1837,60100,57300,55900,53100,51700,56600,52400,63,16300,500,38150,100,1,12647869,7007,-33.49,20.45,12,0.07,-1654.00,2709.00,63500,20230721,-12.76,19298,20221013,187.08,63500,-12.76,20230721,25943,113.55,20230227,63500,-12.76,20230721,19750,180.51,20221013,2.92,N,310210,500,63 억,,217773,N,N,0,N,00,N
20230725,161102,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54500,-4300,5,-7.31,9041937100,160062,64.52,58200,58700,54500,76400,41200,58800,56490.10,1.63,0,10410,65266,62032,59266,56032,53266,60650,54650,63,17600,500,41160,100,1,12647869,6893,-32.95,20.12,12,1.27,-1654.00,2709.00,63500,20230721,-14.17,19298,20221013,182.41,63500,-14.17,20230721,25943,110.08,20230227,63500,-14.17,20230721,19750,175.95,20221013,2.91,N,310210,500,63 억,,205555,N,N,26,N,00,N
20230725,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54800,-4000,5,-6.80,8560897400,151259,60.98,58200,58700,54700,76400,41200,58800,56595.39,1.63,0,7041,65266,62032,59266,56032,53266,60650,54650,63,17600,500,41160,100,1,12647869,6931,-33.13,20.23,12,1.20,-1654.00,2709.00,63500,20230721,-13.70,19298,20221013,183.97,63500,-13.70,20230721,25943,111.23,20230227,63500,-13.70,20230721,19750,177.47,20221013,2.91,N,310210,500,63 억,,205555,N,N,26,N,00,N
20230725,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56200,-2600,5,-4.42,6954316200,122233,49.27,58200,58700,55500,76400,41200,58800,56891.56,1.63,0,5017,65266,62032,59266,56032,53266,60650,54650,63,17600,500,41160,100,1,12647869,7108,-33.98,20.75,12,0.97,-1654.00,2709.00,63500,20230721,-11.50,19298,20221013,191.22,63500,-11.50,20230721,25943,116.63,20230227,63500,-11.50,20230721,19750,184.56,20221013,2.91,N,310210,500,63 억,,205555,N,N,26,N,00,N
20230725,131058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56000,-2800,5,-4.76,6285976300,110440,44.52,58200,58700,55500,76400,41200,58800,56914.97,1.63,0,6942,65266,62032,59266,56032,53266,60650,54650,63,17600,500,41160,100,1,12647869,7083,-33.86,20.67,12,0.87,-1654.00,2709.00,63500,20230721,-11.81,19298,20221013,190.19,63500,-11.81,20230721,25943,115.86,20230227,63500,-11.81,20230721,19750,183.54,20221013,2.91,N,310210,500,63 억,,205555,N,N,26,N,00,N
20230725,121058,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56400,-2400,5,-4.08,5823707600,102240,41.22,58200,58700,55500,76400,41200,58800,56958.41,1.63,0,8603,65266,62032,59266,56032,53266,60650,54650,63,17600,500,41160,100,1,12647869,7133,-34.10,20.82,12,0.81,-1654.00,2709.00,63500,20230721,-11.18,19298,20221013,192.26,63500,-11.18,20230721,25943,117.40,20230227,63500,-11.18,20230721,19750,185.57,20221013,2.91,N,310210,500,63 억,,205555,N,N,26,N,00,N
20230725,111055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56400,-2400,5,-4.08,4769169200,83415,33.63,58200,58700,55800,76400,41200,58800,57171.03,1.63,0,5748,65266,62032,59266,56032,53266,60650,54650,63,17600,500,41160,100,1,12647869,7133,-34.10,20.82,12,0.66,-1654.00,2709.00,63500,20230721,-11.18,19298,20221013,192.26,63500,-11.18,20230721,25943,117.40,20230227,63500,-11.18,20230721,19750,185.57,20221013,2.91,N,310210,500,63 억,,205555,N,N,26,N,00,N
20230725,101054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,57800,-1000,5,-1.70,2978249800,51801,20.88,58200,58700,56000,76400,41200,58800,57490.22,1.63,0,5298,65266,62032,59266,56032,53266,60650,54650,63,17600,500,41160,100,1,12647869,7310,-34.95,21.34,12,0.41,-1654.00,2709.00,63500,20230721,-8.98,19298,20221013,199.51,63500,-8.98,20230721,25943,122.80,20230227,63500,-8.98,20230721,19750,192.66,20221013,2.91,N,310210,500,63 억,,205555,N,N,26,N,00,N
20230725,091053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,57800,-1000,5,-1.70,525835500,9059,3.65,58200,58700,57500,76400,41200,58800,58032.77,1.63,0,-594,65266,62032,59266,56032,53266,60650,54650,63,17600,500,41160,100,1,12647869,7310,-34.95,21.34,12,0.07,-1654.00,2709.00,63500,20230721,-8.98,19298,20221013,199.51,63500,-8.98,20230721,25943,122.80,20230227,63500,-8.98,20230721,19750,192.66,20221013,2.91,N,310210,500,63 억,,205555,N,N,26,N,00,N
20230724,161056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,58800,600,2,1.03,14728175800,247348,54.82,59000,62500,56500,75600,40800,58200,59545.61,1.54,0,10417,67533,62866,58833,54166,50133,65200,56500,63,17400,500,40740,100,1,12647869,7437,-35.55,21.71,12,1.96,-1654.00,2709.00,63500,20230721,-7.40,19298,20221013,204.69,63500,-7.40,20230721,25943,126.65,20230227,63500,-7.40,20230721,19750,197.72,20221013,2.76,N,310210,500,63 억,,195235,N,N,26,N,00,N
20230724,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,58700,500,2,0.86,14378003300,241394,53.50,59000,62500,56500,75600,40800,58200,59563.20,1.54,0,12443,67533,62866,58833,54166,50133,65200,56500,63,17400,500,40740,100,1,12647869,7424,-35.49,21.67,12,1.91,-1654.00,2709.00,63500,20230721,-7.56,19298,20221013,204.18,63500,-7.56,20230721,25943,126.27,20230227,63500,-7.56,20230721,19750,197.22,20221013,2.76,N,310210,500,63 억,,195235,N,N,5,N,00,N
20230724,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,57400,-800,5,-1.37,13090161400,219303,48.60,59000,62500,56500,75600,40800,58200,59690.82,1.54,0,14384,67533,62866,58833,54166,50133,65200,56500,63,17400,500,40740,100,1,12647869,7260,-34.70,21.19,12,1.73,-1654.00,2709.00,63500,20230721,-9.61,19298,20221013,197.44,63500,-9.61,20230721,25943,121.25,20230227,63500,-9.61,20230721,19750,190.63,20221013,2.76,N,310210,500,63 억,,195235,N,N,5,N,00,N
20230724,131049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59200,1000,2,1.72,10649442000,177048,39.24,59000,62500,58100,75600,40800,58200,60151.61,1.54,0,14396,67533,62866,58833,54166,50133,65200,56500,63,17400,500,40740,100,1,12647869,7488,-35.79,21.85,12,1.40,-1654.00,2709.00,63500,20230721,-6.77,19298,20221013,206.77,63500,-6.77,20230721,25943,128.19,20230227,63500,-6.77,20230721,19750,199.75,20221013,2.76,N,310210,500,63 억,,195235,N,N,5,N,00,N
20230724,121051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,60600,2400,2,4.12,9272483900,154249,34.19,59000,62500,58100,75600,40800,58200,60115.53,1.54,0,16939,67533,62866,58833,54166,50133,65200,56500,63,17400,500,40740,100,1,12647869,7665,-36.64,22.37,12,1.22,-1654.00,2709.00,63500,20230721,-4.57,19298,20221013,214.02,63500,-4.57,20230721,25943,133.59,20230227,63500,-4.57,20230721,19750,206.84,20221013,2.76,N,310210,500,63 억,,195235,N,N,5,N,00,N
20230724,111056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59600,1400,2,2.41,7950339000,132147,29.29,59000,62500,58100,75600,40800,58200,60164.98,1.54,0,18355,67533,62866,58833,54166,50133,65200,56500,63,17400,500,40740,100,1,12647869,7538,-36.03,22.00,12,1.04,-1654.00,2709.00,63500,20230721,-6.14,19298,20221013,208.84,63500,-6.14,20230721,25943,129.73,20230227,63500,-6.14,20230721,19750,201.77,20221013,2.76,N,310210,500,63 억,,195235,N,N,5,N,00,N
20230724,101045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,60400,2200,2,3.78,5539941400,92425,20.48,59000,62500,58100,75600,40800,58200,59942.57,1.54,0,15267,67533,62866,58833,54166,50133,65200,56500,63,17400,500,40740,100,1,12647869,7639,-36.52,22.30,12,0.73,-1654.00,2709.00,63500,20230721,-4.88,19298,20221013,212.99,63500,-4.88,20230721,25943,132.82,20230227,63500,-4.88,20230721,19750,205.82,20221013,2.76,N,310210,500,63 억,,195235,N,N,5,N,00,N
20230724,091052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,58500,300,2,0.52,1979711500,32994,7.31,59000,62500,58500,75600,40800,58200,60010.07,1.54,0,-2814,67533,62866,58833,54166,50133,65200,56500,63,17400,500,40740,100,1,12647869,7399,-35.37,21.59,12,0.26,-1654.00,2709.00,63500,20230721,-7.87,19298,20221013,203.14,63500,-7.87,20230721,25943,125.49,20230227,63500,-7.87,20230721,19750,196.20,20221013,2.76,N,310210,500,63 억,,195235,N,N,5,N,00,N
20230721,161040,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,58200,2600,2,4.68,26547833300,450014,133.55,54900,63500,54800,72200,39000,55600,58998.40,1.69,0,-18206,62244,58922,52766,49444,43288,60583,51105,63,16600,500,38920,100,1,12647869,7361,-35.19,21.48,12,3.56,-1654.00,2709.00,63500,20230721,-8.35,19298,20221013,201.59,63500,-8.35,20230721,25943,124.34,20230227,63500,-8.35,20230721,19750,194.68,20221013,2.71,N,310210,500,63 억,,213464,N,N,5,N,00,N
20230721,151042,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,58800,3200,2,5.76,26062646200,441698,131.09,54900,63500,54800,72200,39000,55600,59010.16,1.69,0,-20003,62244,58922,52766,49444,43288,60583,51105,63,16600,500,38920,100,1,12647869,7437,-35.55,21.71,12,3.49,-1654.00,2709.00,63500,20230721,-7.40,19298,20221013,204.69,63500,-7.40,20230721,25943,126.65,20230227,63500,-7.40,20230721,19750,197.72,20221013,2.71,N,310210,500,63 억,,213464,N,N,64,N,00,N
20230721,141037,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,58800,3200,2,5.76,24572632400,416254,123.53,54900,63500,54800,72200,39000,55600,59037.68,1.69,0,-25349,62244,58922,52766,49444,43288,60583,51105,63,16600,500,38920,100,1,12647869,7437,-35.55,21.71,12,3.29,-1654.00,2709.00,63500,20230721,-7.40,19298,20221013,204.69,63500,-7.40,20230721,25943,126.65,20230227,63500,-7.40,20230721,19750,197.72,20221013,2.71,N,310210,500,63 억,,213464,N,N,64,N,00,N
20230721,131043,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,58000,2400,2,4.32,23614027900,399938,118.69,54900,63500,54800,72200,39000,55600,59049.34,1.69,0,-26180,62244,58922,52766,49444,43288,60583,51105,63,16600,500,38920,100,1,12647869,7336,-35.07,21.41,12,3.16,-1654.00,2709.00,63500,20230721,-8.66,19298,20221013,200.55,63500,-8.66,20230721,25943,123.57,20230227,63500,-8.66,20230721,19750,193.67,20221013,2.71,N,310210,500,63 억,,213464,N,N,64,N,00,N
20230721,121056,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,57600,2000,2,3.60,21671836200,366689,108.82,54900,63500,54800,72200,39000,55600,59107.08,1.69,0,-28261,62244,58922,52766,49444,43288,60583,51105,63,16600,500,38920,100,1,12647869,7285,-34.82,21.26,12,2.90,-1654.00,2709.00,63500,20230721,-9.29,19298,20221013,198.48,63500,-9.29,20230721,25943,122.03,20230227,63500,-9.29,20230721,19750,191.65,20221013,2.71,N,310210,500,63 억,,213464,N,N,64,N,00,N
20230721,111052,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,56100,500,2,0.90,18737672700,314954,93.47,54900,63500,54800,72200,39000,55600,59500.71,1.69,0,-27549,62244,58922,52766,49444,43288,60583,51105,63,16600,500,38920,100,1,12647869,7095,-33.92,20.71,12,2.49,-1654.00,2709.00,63500,20230721,-11.65,19298,20221013,190.70,63500,-11.65,20230721,25943,116.24,20230227,63500,-11.65,20230721,19750,184.05,20221013,2.71,N,310210,500,63 억,,213464,N,N,64,N,00,N
20230721,101050,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,58000,2400,2,4.32,16435718900,274735,81.53,54900,63500,54800,72200,39000,55600,59833.04,1.69,0,-23889,62244,58922,52766,49444,43288,60583,51105,63,16600,500,38920,100,1,12647869,7336,-35.07,21.41,12,2.17,-1654.00,2709.00,63500,20230721,-8.66,19298,20221013,200.55,63500,-8.66,20230721,25943,123.57,20230227,63500,-8.66,20230721,19750,193.67,20221013,2.71,N,310210,500,63 억,,213464,N,N,64,N,00,N
20230721,091046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,58800,3200,2,5.76,2656033300,46145,13.69,54900,59400,54800,72200,39000,55600,57583.92,1.69,0,-7146,62244,58922,52766,49444,43288,60583,51105,63,16600,500,38920,100,1,12647869,7437,-35.55,21.71,12,0.36,-1654.00,2709.00,61756,20230504,-4.79,19298,20221013,204.69,61756,-4.79,20230504,25943,126.65,20230227,63200,-6.96,20230504,19750,197.72,20221013,2.71,N,310210,500,63 억,,213464,N,N,64,N,00,N
20230720,161036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,56900,4700,2,9.00,18631245350,343471,106.76,51500,57400,47700,67800,36600,52200,54237.92,1.87,0,-25922,58800,55500,49700,46400,40600,57150,48050,63,15600,500,36540,100,1,12647869,7197,-34.40,21.00,12,2.72,-1654.00,2709.00,63200,20230504,-9.97,19750,20221013,188.10,63200,-9.97,20230504,26550,114.31,20230227,63200,-9.97,20230504,19750,188.10,20221013,2.38,N,310210,500,63 억,,236612,N,N,64,N,00,N
20230720,151037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,57200,5000,2,9.58,17929255650,331122,102.92,51500,57400,47700,67800,36600,52200,54147.41,1.87,0,-24275,58800,55500,49700,46400,40600,57150,48050,63,15600,500,36540,100,1,12647869,7235,-34.58,21.11,12,2.62,-1654.00,2709.00,63200,20230504,-9.49,19750,20221013,189.62,63200,-9.49,20230504,26550,115.44,20230227,63200,-9.49,20230504,19750,189.62,20221013,2.38,N,310210,500,63 억,,236612,N,N,114,N,00,N
20230720,141035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,53700,1500,2,2.87,13786759450,256426,79.71,51500,56400,47700,67800,36600,52200,53765.51,1.87,0,-33088,58800,55500,49700,46400,40600,57150,48050,63,15600,500,36540,100,1,12647869,6792,-32.47,19.82,12,2.03,-1654.00,2709.00,63200,20230504,-15.03,19750,20221013,171.90,63200,-15.03,20230504,26550,102.26,20230227,63200,-15.03,20230504,19750,171.90,20221013,2.38,N,310210,500,63 억,,236612,N,N,114,N,00,N
20230720,131037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54300,2100,2,4.02,12598505250,234408,72.86,51500,56400,47700,67800,36600,52200,53746.54,1.87,0,-31795,58800,55500,49700,46400,40600,57150,48050,63,15600,500,36540,100,1,12647869,6868,-32.83,20.04,12,1.85,-1654.00,2709.00,63200,20230504,-14.08,19750,20221013,174.94,63200,-14.08,20230504,26550,104.52,20230227,63200,-14.08,20230504,19750,174.94,20221013,2.38,N,310210,500,63 억,,236612,N,N,114,N,00,N
20230720,121045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54000,1800,2,3.45,10928383650,203815,63.35,51500,56400,47700,67800,36600,52200,53619.64,1.87,0,-27729,58800,55500,49700,46400,40600,57150,48050,63,15600,500,36540,100,1,12647869,6830,-32.65,19.93,12,1.61,-1654.00,2709.00,63200,20230504,-14.56,19750,20221013,173.42,63200,-14.56,20230504,26550,103.39,20230227,63200,-14.56,20230504,19750,173.42,20221013,2.38,N,310210,500,63 억,,236612,N,N,114,N,00,N
20230720,111042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,53900,1700,2,3.26,10212423150,190552,59.23,51500,56400,47700,67800,36600,52200,53594.43,1.87,0,-26024,58800,55500,49700,46400,40600,57150,48050,63,15600,500,36540,100,1,12647869,6817,-32.59,19.90,12,1.51,-1654.00,2709.00,63200,20230504,-14.72,19750,20221013,172.91,63200,-14.72,20230504,26550,103.01,20230227,63200,-14.72,20230504,19750,172.91,20221013,2.38,N,310210,500,63 억,,236612,N,N,114,N,00,N
20230720,101029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,54100,1900,2,3.64,8563367950,159682,49.63,51500,56400,47700,67800,36600,52200,53628.29,1.87,0,-25815,58800,55500,49700,46400,40600,57150,48050,63,15600,500,36540,100,1,12647869,6842,-32.71,19.97,12,1.26,-1654.00,2709.00,63200,20230504,-14.40,19750,20221013,173.92,63200,-14.40,20230504,26550,103.77,20230227,63200,-14.40,20230504,19750,173.92,20221013,2.38,N,310210,500,63 억,,236612,N,N,114,N,00,N
20230720,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51400,-800,5,-1.53,1040494450,20543,6.39,51500,52800,47700,67800,36600,52200,50644.06,1.87,0,-2497,58800,55500,49700,46400,40600,57150,48050,63,15600,500,36540,100,1,12647869,6501,-31.08,18.97,12,0.16,-1654.00,2709.00,63200,20230504,-18.67,19750,20221013,160.25,63200,-18.67,20230504,26550,93.60,20230227,63200,-18.67,20230504,19750,160.25,20221013,2.38,N,310210,500,63 억,,236612,N,N,114,N,00,N
20230719,161051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,52200,7400,2,16.52,15726913900,319641,156.66,46000,53000,43900,58200,31400,44800,49192.92,1.85,0,10332,50300,47550,46100,43350,41900,46825,42625,63,13400,500,31360,100,1,12647869,6602,-31.56,19.27,12,2.53,-1654.00,2709.00,63200,20230504,-17.41,19750,20221013,164.30,63200,-17.41,20230504,26550,96.61,20230227,63200,-17.41,20230504,19750,164.30,20221013,2.37,N,310210,500,63 억,,233476,N,N,114,N,00,N
20230719,151051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,52300,7500,2,16.74,14618397600,298485,146.29,46000,52300,43900,58200,31400,44800,48975.32,1.85,0,11930,50300,47550,46100,43350,41900,46825,42625,63,13400,500,31360,100,1,12647869,6615,-31.62,19.31,12,2.36,-1654.00,2709.00,63200,20230504,-17.25,19750,20221013,164.81,63200,-17.25,20230504,26550,96.99,20230227,63200,-17.25,20230504,19750,164.81,20221013,2.37,N,310210,500,63 억,,233476,N,N,73,N,00,N
20230719,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49650,4850,2,10.83,11199793200,231245,113.34,46000,51500,43900,58200,31400,44800,48432.59,1.85,0,15193,50300,47550,46100,43350,41900,46825,42625,63,13400,500,31360,50,1,12647869,6280,-30.02,18.33,12,1.83,-1654.00,2709.00,63200,20230504,-21.44,19750,20221013,151.39,63200,-21.44,20230504,26550,87.01,20230227,63200,-21.44,20230504,19750,151.39,20221013,2.37,N,310210,500,63 억,,233476,N,N,73,N,00,N
20230719,131039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49450,4650,2,10.38,7949904850,166771,81.74,46000,50500,43900,58200,31400,44800,47669.59,1.85,0,9766,50300,47550,46100,43350,41900,46825,42625,63,13400,500,31360,50,1,12647869,6254,-29.90,18.25,12,1.32,-1654.00,2709.00,63200,20230504,-21.76,19750,20221013,150.38,63200,-21.76,20230504,26550,86.25,20230227,63200,-21.76,20230504,19750,150.38,20221013,2.37,N,310210,500,63 억,,233476,N,N,73,N,00,N
20230719,121057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49350,4550,2,10.16,6945675900,146488,71.80,46000,50500,43900,58200,31400,44800,47414.64,1.85,0,6356,50300,47550,46100,43350,41900,46825,42625,63,13400,500,31360,50,1,12647869,6242,-29.84,18.22,12,1.16,-1654.00,2709.00,63200,20230504,-21.91,19750,20221013,149.87,63200,-21.91,20230504,26550,85.88,20230227,63200,-21.91,20230504,19750,149.87,20221013,2.37,N,310210,500,63 억,,233476,N,N,73,N,00,N
20230719,111054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47000,2200,2,4.91,3318561500,72807,35.68,46000,47600,43900,58200,31400,44800,45580.25,1.85,0,6094,50300,47550,46100,43350,41900,46825,42625,63,13400,500,31360,50,1,12647869,5944,-28.42,17.35,12,0.58,-1654.00,2709.00,63200,20230504,-25.63,19750,20221013,137.97,63200,-25.63,20230504,26550,77.02,20230227,63200,-25.63,20230504,19750,137.97,20221013,2.37,N,310210,500,63 억,,233476,N,N,73,N,00,N
20230719,101045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45650,850,2,1.90,1625399550,36300,17.79,46000,46000,43900,58200,31400,44800,44776.85,1.85,0,2226,50300,47550,46100,43350,41900,46825,42625,63,13400,500,31360,50,1,12647869,5774,-27.60,16.85,12,0.29,-1654.00,2709.00,63200,20230504,-27.77,19750,20221013,131.14,63200,-27.77,20230504,26550,71.94,20230227,63200,-27.77,20230504,19750,131.14,20221013,2.37,N,310210,500,63 억,,233476,N,N,73,N,00,N
20230719,091043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45000,200,2,0.45,417249850,9247,4.53,46000,46000,44200,58200,31400,44800,45122.73,1.85,0,-1090,50300,47550,46100,43350,41900,46825,42625,63,13400,500,31360,50,1,12647869,5692,-27.21,16.61,12,0.07,-1654.00,2709.00,63200,20230504,-28.80,19750,20221013,127.85,63200,-28.80,20230504,26550,69.49,20230227,63200,-28.80,20230504,19750,127.85,20221013,2.37,N,310210,500,63 억,,233476,N,N,73,N,00,N
20230718,161043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44800,-3000,5,-6.28,9423031200,203738,148.95,47900,48850,44650,62100,33500,47800,46252.61,1.93,0,20724,54600,51200,49100,45700,43600,50150,44650,63,14300,500,33460,50,1,12647869,5666,-27.09,16.54,12,1.61,-1654.00,2709.00,63200,20230504,-29.11,19750,20221013,126.84,63200,-29.11,20230504,26550,68.74,20230227,63200,-29.11,20230504,19750,126.84,20221013,2.35,N,310210,500,63 억,,243946,N,N,73,N,00,N
20230718,151042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44950,-2850,5,-5.96,8695230600,187481,137.06,47900,48850,44650,62100,33500,47800,46378.95,1.93,0,17981,54600,51200,49100,45700,43600,50150,44650,63,14300,500,33460,50,1,12647869,5685,-27.18,16.59,12,1.48,-1654.00,2709.00,63200,20230504,-28.88,19750,20221013,127.59,63200,-28.88,20230504,26550,69.30,20230227,63200,-28.88,20230504,19750,127.59,20221013,2.35,N,310210,500,63 억,,243946,N,N,119,N,00,N
20230718,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45400,-2400,5,-5.02,5664692900,120417,88.04,47900,48850,45350,62100,33500,47800,47042.04,1.93,0,17680,54600,51200,49100,45700,43600,50150,44650,63,14300,500,33460,50,1,12647869,5742,-27.45,16.76,12,0.95,-1654.00,2709.00,63200,20230504,-28.16,19750,20221013,129.87,63200,-28.16,20230504,26550,71.00,20230227,63200,-28.16,20230504,19750,129.87,20221013,2.35,N,310210,500,63 억,,243946,N,N,119,N,00,N
20230718,131038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46850,-950,5,-1.99,3963227850,84026,61.43,47900,48850,46200,62100,33500,47800,47166.38,1.93,0,21593,54600,51200,49100,45700,43600,50150,44650,63,14300,500,33460,50,1,12647869,5926,-28.33,17.29,12,0.66,-1654.00,2709.00,63200,20230504,-25.87,19750,20221013,137.22,63200,-25.87,20230504,26550,76.46,20230227,63200,-25.87,20230504,19750,137.22,20221013,2.35,N,310210,500,63 억,,243946,N,N,119,N,00,N
20230718,121049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47900,100,2,0.21,3093205700,65397,47.81,47900,48850,46200,62100,33500,47800,47298.58,1.93,0,14398,54600,51200,49100,45700,43600,50150,44650,63,14300,500,33460,50,1,12647869,6058,-28.96,17.68,12,0.52,-1654.00,2709.00,63200,20230504,-24.21,19750,20221013,142.53,63200,-24.21,20230504,26550,80.41,20230227,63200,-24.21,20230504,19750,142.53,20221013,2.35,N,310210,500,63 억,,243946,N,N,119,N,00,N
20230718,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48350,550,2,1.15,2865213100,60671,44.36,47900,48600,46200,62100,33500,47800,47225.03,1.93,0,13879,54600,51200,49100,45700,43600,50150,44650,63,14300,500,33460,50,1,12647869,6115,-29.23,17.85,12,0.48,-1654.00,2709.00,63200,20230504,-23.50,19750,20221013,144.81,63200,-23.50,20230504,26550,82.11,20230227,63200,-23.50,20230504,19750,144.81,20221013,2.35,N,310210,500,63 억,,243946,N,N,119,N,00,N
20230718,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47400,-400,5,-0.84,2315814500,49202,35.97,47900,48600,46200,62100,33500,47800,47066.88,1.93,0,11510,54600,51200,49100,45700,43600,50150,44650,63,14300,500,33460,50,1,12647869,5995,-28.66,17.50,12,0.39,-1654.00,2709.00,63200,20230504,-25.00,19750,20221013,140.00,63200,-25.00,20230504,26550,78.53,20230227,63200,-25.00,20230504,19750,140.00,20221013,2.35,N,310210,500,63 억,,243946,N,N,119,N,00,N
20230718,091035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48300,500,2,1.05,153416850,3186,2.33,47900,48600,47850,62100,33500,47800,48158.04,1.93,0,972,54600,51200,49100,45700,43600,50150,44650,63,14300,500,33460,50,1,12647869,6109,-29.20,17.83,12,0.03,-1654.00,2709.00,63200,20230504,-23.58,19750,20221013,144.56,63200,-23.58,20230504,26550,81.92,20230227,63200,-23.58,20230504,19750,144.56,20221013,2.35,N,310210,500,63 억,,243946,N,N,119,N,00,N
20230717,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47800,-1450,5,-2.94,6757727850,136664,148.78,49500,52500,47000,64000,34500,49250,49448.44,1.87,0,-32232,54283,51766,49983,47466,45683,50875,46575,63,14750,500,34470,50,1,12647869,6046,-28.90,17.64,12,1.08,-1654.00,2709.00,63200,20230504,-24.37,19750,20221013,142.03,63200,-24.37,20230504,26550,80.04,20230227,63200,-24.37,20230504,19750,142.03,20221013,2.26,N,310210,500,63 억,,237040,N,N,119,N,00,N
20230717,151033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47400,-1850,5,-3.76,6540089450,132091,143.80,49500,52500,47000,64000,34500,49250,49512.00,1.87,0,-32292,54283,51766,49983,47466,45683,50875,46575,63,14750,500,34470,50,1,12647869,5995,-28.66,17.50,12,1.04,-1654.00,2709.00,63200,20230504,-25.00,19750,20221013,140.00,63200,-25.00,20230504,26550,78.53,20230227,63200,-25.00,20230504,19750,140.00,20221013,2.26,N,310210,500,63 억,,237040,N,N,1523,N,00,N
20230717,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47300,-1950,5,-3.96,5689716400,114181,124.31,49500,52500,47000,64000,34500,49250,49830.68,1.87,0,-29472,54283,51766,49983,47466,45683,50875,46575,63,14750,500,34470,50,1,12647869,5982,-28.60,17.46,12,0.90,-1654.00,2709.00,63200,20230504,-25.16,19750,20221013,139.49,63200,-25.16,20230504,26550,78.15,20230227,63200,-25.16,20230504,19750,139.49,20221013,2.26,N,310210,500,63 억,,237040,N,N,1523,N,00,N
20230717,131026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48300,-950,5,-1.93,4717608850,93766,102.08,49500,52500,48250,64000,34500,49250,50312.59,1.87,0,-18413,54283,51766,49983,47466,45683,50875,46575,63,14750,500,34470,50,1,12647869,6109,-29.20,17.83,12,0.74,-1654.00,2709.00,63200,20230504,-23.58,19750,20221013,144.56,63200,-23.58,20230504,26550,81.92,20230227,63200,-23.58,20230504,19750,144.56,20221013,2.26,N,310210,500,63 억,,237040,N,N,1523,N,00,N
20230717,121038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49650,400,2,0.81,4043162800,80031,87.13,49500,52500,48950,64000,34500,49250,50519.97,1.87,0,-7053,54283,51766,49983,47466,45683,50875,46575,63,14750,500,34470,50,1,12647869,6280,-30.02,18.33,12,0.63,-1654.00,2709.00,63200,20230504,-21.44,19750,20221013,151.39,63200,-21.44,20230504,26550,87.01,20230227,63200,-21.44,20230504,19750,151.39,20221013,2.26,N,310210,500,63 억,,237040,N,N,1523,N,00,N
20230717,111029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49950,700,2,1.42,3295407800,65053,70.82,49500,52500,48950,64000,34500,49250,50657.30,1.87,0,-2610,54283,51766,49983,47466,45683,50875,46575,63,14750,500,34470,50,1,12647869,6318,-30.20,18.44,12,0.51,-1654.00,2709.00,63200,20230504,-20.97,19750,20221013,152.91,63200,-20.97,20230504,26550,88.14,20230227,63200,-20.97,20230504,19750,152.91,20221013,2.26,N,310210,500,63 억,,237040,N,N,1523,N,00,N
20230717,101028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51300,2050,2,4.16,2125490900,41580,45.27,49500,52500,49250,64000,34500,49250,51118.15,1.87,0,3940,54283,51766,49983,47466,45683,50875,46575,63,14750,500,34470,100,1,12647869,6488,-31.02,18.94,12,0.33,-1654.00,2709.00,63200,20230504,-18.83,19750,20221013,159.75,63200,-18.83,20230504,26550,93.22,20230227,63200,-18.83,20230504,19750,159.75,20221013,2.26,N,310210,500,63 억,,237040,N,N,1523,N,00,N
20230717,091029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49350,100,2,0.20,241684900,4895,5.33,49500,49600,49250,64000,34500,49250,49373.86,1.87,0,-368,54283,51766,49983,47466,45683,50875,46575,63,14750,500,34470,50,1,12647869,6242,-29.84,18.22,12,0.04,-1654.00,2709.00,63200,20230504,-21.91,19750,20221013,149.87,63200,-21.91,20230504,26550,85.88,20230227,63200,-21.91,20230504,19750,149.87,20221013,2.26,N,310210,500,63 억,,237040,N,N,1523,N,00,N
20230714,161028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49250,-200,5,-0.40,4549371850,91696,44.93,51000,52500,48200,64200,34650,49450,49614.03,1.95,0,-11809,56450,52950,49200,45700,41950,54700,47450,63,14775,500,34610,50,1,12647869,6229,-29.78,18.18,12,0.72,-1654.00,2709.00,63200,20230504,-22.07,19750,20221013,149.37,63200,-22.07,20230504,26550,85.50,20230227,63200,-22.07,20230504,19750,149.37,20221013,2.05,N,310210,500,63 억,,247142,N,N,1523,N,00,N
20230714,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49700,250,2,0.51,4293534400,86533,42.40,51000,52500,48200,64200,34650,49450,49617.31,1.95,0,-10294,56450,52950,49200,45700,41950,54700,47450,63,14775,500,34610,50,1,12647869,6286,-30.05,18.35,12,0.68,-1654.00,2709.00,63200,20230504,-21.36,19750,20221013,151.65,63200,-21.36,20230504,26550,87.19,20230227,63200,-21.36,20230504,19750,151.65,20221013,2.05,N,310210,500,63 억,,247142,N,N,805,N,00,N
20230714,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49600,150,2,0.30,3756134500,75628,37.06,51000,52500,48200,64200,34650,49450,49665.92,1.95,0,-8239,56450,52950,49200,45700,41950,54700,47450,63,14775,500,34610,50,1,12647869,6273,-29.99,18.31,12,0.60,-1654.00,2709.00,63200,20230504,-21.52,19750,20221013,151.14,63200,-21.52,20230504,26550,86.82,20230227,63200,-21.52,20230504,19750,151.14,20221013,2.05,N,310210,500,63 억,,247142,N,N,805,N,00,N
20230714,131023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49900,450,2,0.91,3532686350,71133,34.85,51000,52500,48200,64200,34650,49450,49663.11,1.95,0,-6733,56450,52950,49200,45700,41950,54700,47450,63,14775,500,34610,50,1,12647869,6311,-30.17,18.42,12,0.56,-1654.00,2709.00,63200,20230504,-21.04,19750,20221013,152.66,63200,-21.04,20230504,26550,87.95,20230227,63200,-21.04,20230504,19750,152.66,20221013,2.05,N,310210,500,63 억,,247142,N,N,805,N,00,N
20230714,121023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48750,-700,5,-1.42,3143149800,63269,31.00,51000,52500,48200,64200,34650,49450,49679.14,1.95,0,-5498,56450,52950,49200,45700,41950,54700,47450,63,14775,500,34610,50,1,12647869,6166,-29.47,18.00,12,0.50,-1654.00,2709.00,63200,20230504,-22.86,19750,20221013,146.84,63200,-22.86,20230504,26550,83.62,20230227,63200,-22.86,20230504,19750,146.84,20221013,2.05,N,310210,500,63 억,,247142,N,N,805,N,00,N
20230714,111035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48900,-550,5,-1.11,2761075600,55441,27.17,51000,52500,48200,64200,34650,49450,49802.05,1.95,0,-4533,56450,52950,49200,45700,41950,54700,47450,63,14775,500,34610,50,1,12647869,6185,-29.56,18.05,12,0.44,-1654.00,2709.00,63200,20230504,-22.63,19750,20221013,147.59,63200,-22.63,20230504,26550,84.18,20230227,63200,-22.63,20230504,19750,147.59,20221013,2.05,N,310210,500,63 억,,247142,N,N,805,N,00,N
20230714,101036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49050,-400,5,-0.81,1952955000,39116,19.17,51000,52500,48200,64200,34650,49450,49927.27,1.95,0,-1348,56450,52950,49200,45700,41950,54700,47450,63,14775,500,34610,50,1,12647869,6204,-29.66,18.11,12,0.31,-1654.00,2709.00,63200,20230504,-22.39,19750,20221013,148.35,63200,-22.39,20230504,26550,84.75,20230227,63200,-22.39,20230504,19750,148.35,20221013,2.05,N,310210,500,63 억,,247142,N,N,805,N,00,N
20230714,091031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50500,1050,2,2.12,767952800,15079,7.39,51000,52500,49550,64200,34650,49450,50928.63,1.95,0,-2954,56450,52950,49200,45700,41950,54700,47450,63,14775,500,34610,100,1,12647869,6387,-30.53,18.64,12,0.12,-1654.00,2709.00,63200,20230504,-20.09,19750,20221013,155.70,63200,-20.09,20230504,26550,90.21,20230227,63200,-20.09,20230504,19750,155.70,20221013,2.05,N,310210,500,63 억,,247142,N,N,805,N,00,N
20230713,161025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49450,3150,2,6.80,10136238050,203714,83.34,47000,52700,45450,60100,32450,46300,49757.85,2.03,0,-9683,51466,48882,44516,41932,37566,50175,43225,63,13825,500,32410,50,1,12647869,6254,-29.90,18.25,12,1.61,-1654.00,2709.00,63200,20230504,-21.76,19750,20221013,150.38,63200,-21.76,20230504,26550,86.25,20230227,63200,-21.76,20230504,19750,150.38,20221013,2.07,N,310210,500,63 억,,256204,N,N,805,N,00,N
20230713,151021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49000,2700,2,5.83,9907498600,199067,81.44,47000,52700,45450,60100,32450,46300,49769.72,2.03,0,-11068,51466,48882,44516,41932,37566,50175,43225,63,13825,500,32410,50,1,12647869,6197,-29.63,18.09,12,1.57,-1654.00,2709.00,63200,20230504,-22.47,19750,20221013,148.10,63200,-22.47,20230504,26550,84.56,20230227,63200,-22.47,20230504,19750,148.10,20221013,2.07,N,310210,500,63 억,,256204,N,N,0,N,00,N
20230713,141020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49500,3200,2,6.91,9434149450,189442,77.50,47000,52700,45450,60100,32450,46300,49799.73,2.03,0,-12750,51466,48882,44516,41932,37566,50175,43225,63,13825,500,32410,50,1,12647869,6261,-29.93,18.27,12,1.50,-1654.00,2709.00,63200,20230504,-21.68,19750,20221013,150.63,63200,-21.68,20230504,26550,86.44,20230227,63200,-21.68,20230504,19750,150.63,20221013,2.07,N,310210,500,63 억,,256204,N,N,0,N,00,N
20230713,131024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,50700,4400,2,9.50,7395326100,149307,61.08,47000,52700,45450,60100,32450,46300,49531.07,2.03,0,-14542,51466,48882,44516,41932,37566,50175,43225,63,13825,500,32410,100,1,12647869,6412,-30.65,18.72,12,1.18,-1654.00,2709.00,63200,20230504,-19.78,19750,20221013,156.71,63200,-19.78,20230504,26550,90.96,20230227,63200,-19.78,20230504,19750,156.71,20221013,2.07,N,310210,500,63 억,,256204,N,N,0,N,00,N
20230713,121020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,51800,5500,2,11.88,6484605800,131450,53.78,47000,52700,45450,60100,32450,46300,49331.42,2.03,0,-14737,51466,48882,44516,41932,37566,50175,43225,63,13825,500,32410,100,1,12647869,6552,-31.32,19.12,12,1.04,-1654.00,2709.00,63200,20230504,-18.04,19750,20221013,162.28,63200,-18.04,20230504,26550,95.10,20230227,63200,-18.04,20230504,19750,162.28,20221013,2.07,N,310210,500,63 억,,256204,N,N,0,N,00,N
20230713,111023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49400,3100,2,6.70,3613370850,75052,30.70,47000,49600,45450,60100,32450,46300,48144.97,2.03,0,-6504,51466,48882,44516,41932,37566,50175,43225,63,13825,500,32410,50,1,12647869,6248,-29.87,18.24,12,0.59,-1654.00,2709.00,63200,20230504,-21.84,19750,20221013,150.13,63200,-21.84,20230504,26550,86.06,20230227,63200,-21.84,20230504,19750,150.13,20221013,2.07,N,310210,500,63 억,,256204,N,N,0,N,00,N
20230713,101017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49100,2800,2,6.05,2011864750,42384,17.34,47000,49350,45450,60100,32450,46300,47467.64,2.03,0,-3683,51466,48882,44516,41932,37566,50175,43225,63,13825,500,32410,50,1,12647869,6210,-29.69,18.12,12,0.34,-1654.00,2709.00,63200,20230504,-22.31,19750,20221013,148.61,63200,-22.31,20230504,26550,84.93,20230227,63200,-22.31,20230504,19750,148.61,20221013,2.07,N,310210,500,63 억,,256204,N,N,0,N,00,N
20230713,091019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46050,-250,5,-0.54,191086550,4119,1.69,47000,47000,45600,60100,32450,46300,46391.56,2.03,0,1062,51466,48882,44516,41932,37566,50175,43225,63,13825,500,32410,50,1,12647869,5824,-27.84,17.00,12,0.03,-1654.00,2709.00,63200,20230504,-27.14,19750,20221013,133.16,63200,-27.14,20230504,26550,73.45,20230227,63200,-27.14,20230504,19750,133.16,20221013,2.07,N,310210,500,63 억,,256204,N,N,0,N,00,N
20230712,161016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46300,4300,2,10.24,10663394350,244283,231.25,41650,47100,40150,54600,29400,42000,43651.44,2.01,0,4503,45133,43566,42433,40866,39733,43000,40300,63,12600,500,29400,50,1,12647869,5856,-27.99,17.09,12,1.93,-1654.00,2709.00,63200,20230504,-26.74,19750,20221013,134.43,63200,-26.74,20230504,26550,74.39,20230227,63200,-26.74,20230504,19750,134.43,20221013,2.04,N,310210,500,63 억,,253622,N,N,0,N,00,N
20230712,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46900,4900,2,11.67,10385670650,238315,225.60,41650,47100,40150,54600,29400,42000,43579.59,2.01,0,3926,45133,43566,42433,40866,39733,43000,40300,63,12600,500,29400,50,1,12647869,5932,-28.36,17.31,12,1.88,-1654.00,2709.00,63200,20230504,-25.79,19750,20221013,137.47,63200,-25.79,20230504,26550,76.65,20230227,63200,-25.79,20230504,19750,137.47,20221013,2.04,N,310210,500,63 억,,253622,N,N,0,N,00,N
20230712,141004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45600,3600,2,8.57,7273014400,171096,161.97,41650,46100,40150,54600,29400,42000,42508.38,2.01,0,3342,45133,43566,42433,40866,39733,43000,40300,63,12600,500,29400,50,1,12647869,5767,-27.57,16.83,12,1.35,-1654.00,2709.00,63200,20230504,-27.85,19750,20221013,130.89,63200,-27.85,20230504,26550,71.75,20230227,63200,-27.85,20230504,19750,130.89,20221013,2.04,N,310210,500,63 억,,253622,N,N,0,N,00,N
20230712,131006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41200,-800,5,-1.90,3068979200,75451,71.43,41650,42000,40150,54600,29400,42000,40675.13,2.01,0,19063,45133,43566,42433,40866,39733,43000,40300,63,12600,500,29400,50,1,12647869,5211,-24.91,15.21,12,0.60,-1654.00,2709.00,63200,20230504,-34.81,19750,20221013,108.61,63200,-34.81,20230504,26550,55.18,20230227,63200,-34.81,20230504,19750,108.61,20221013,2.04,N,310210,500,63 억,,253622,N,N,0,N,00,N
20230712,121011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40500,-1500,5,-3.57,2342029900,57602,54.53,41650,42000,40150,54600,29400,42000,40658.83,2.01,0,10110,45133,43566,42433,40866,39733,43000,40300,63,12600,500,29400,50,1,12647869,5122,-24.49,14.95,12,0.46,-1654.00,2709.00,63200,20230504,-35.92,19750,20221013,105.06,63200,-35.92,20230504,26550,52.54,20230227,63200,-35.92,20230504,19750,105.06,20221013,2.04,N,310210,500,63 억,,253622,N,N,0,N,00,N
20230712,111011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,40500,-1500,5,-3.57,1671886050,41008,38.82,41650,42000,40150,54600,29400,42000,40769.75,2.01,0,6124,45133,43566,42433,40866,39733,43000,40300,63,12600,500,29400,50,1,12647869,5122,-24.49,14.95,12,0.32,-1654.00,2709.00,63200,20230504,-35.92,19750,20221013,105.06,63200,-35.92,20230504,26550,52.54,20230227,63200,-35.92,20230504,19750,105.06,20221013,2.04,N,310210,500,63 억,,253622,N,N,0,N,00,N
20230712,101011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41100,-900,5,-2.14,1090953800,26677,25.25,41650,42000,40150,54600,29400,42000,40894.92,2.01,0,1953,45133,43566,42433,40866,39733,43000,40300,63,12600,500,29400,50,1,12647869,5198,-24.85,15.17,12,0.21,-1654.00,2709.00,63200,20230504,-34.97,19750,20221013,108.10,63200,-34.97,20230504,26550,54.80,20230227,63200,-34.97,20230504,19750,108.10,20221013,2.04,N,310210,500,63 억,,253622,N,N,0,N,00,N
20230712,091012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41600,-400,5,-0.95,81199900,1949,1.85,41650,42000,41500,54600,29400,42000,41662.34,2.01,0,-169,45133,43566,42433,40866,39733,43000,40300,63,12600,500,29400,50,1,12647869,5262,-25.15,15.36,12,0.02,-1654.00,2709.00,63200,20230504,-34.18,19750,20221013,110.63,63200,-34.18,20230504,26550,56.69,20230227,63200,-34.18,20230504,19750,110.63,20221013,2.04,N,310210,500,63 억,,253622,N,N,0,N,00,N
20230711,160958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,42000,-1500,5,-3.45,4446984950,105549,164.65,43100,44000,41300,56500,30450,43500,42132.28,1.83,0,21121,46333,44916,44133,42716,41933,44525,42325,63,13025,500,30450,50,1,12647869,5312,-25.39,15.50,12,0.83,-1654.00,2709.00,63200,20230504,-33.54,19750,20221013,112.66,63200,-33.54,20230504,26550,58.19,20230227,63200,-33.54,20230504,19750,112.66,20221013,2.10,N,310210,500,63 억,,231844,N,N,172,N,00,N
20230711,150955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,42000,-1500,5,-3.45,4222024950,100196,156.30,43100,44000,41300,56500,30450,43500,42137.66,1.83,0,20903,46333,44916,44133,42716,41933,44525,42325,63,13025,500,30450,50,1,12647869,5312,-25.39,15.50,12,0.79,-1654.00,2709.00,63200,20230504,-33.54,19750,20221013,112.66,63200,-33.54,20230504,26550,58.19,20230227,63200,-33.54,20230504,19750,112.66,20221013,2.10,N,310210,500,63 억,,231844,N,N,172,N,00,N
20230711,140948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41750,-1750,5,-4.02,3475729050,82325,128.42,43100,44000,41300,56500,30450,43500,42219.61,1.83,0,14566,46333,44916,44133,42716,41933,44525,42325,63,13025,500,30450,50,1,12647869,5280,-25.24,15.41,12,0.65,-1654.00,2709.00,63200,20230504,-33.94,19750,20221013,111.39,63200,-33.94,20230504,26550,57.25,20230227,63200,-33.94,20230504,19750,111.39,20221013,2.10,N,310210,500,63 억,,231844,N,N,172,N,00,N
20230711,130938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41550,-1950,5,-4.48,2822192050,66681,104.02,43100,44000,41300,56500,30450,43500,42323.78,1.83,0,9324,46333,44916,44133,42716,41933,44525,42325,63,13025,500,30450,50,1,12647869,5255,-25.12,15.34,12,0.53,-1654.00,2709.00,63200,20230504,-34.26,19750,20221013,110.38,63200,-34.26,20230504,26550,56.50,20230227,63200,-34.26,20230504,19750,110.38,20221013,2.10,N,310210,500,63 억,,231844,N,N,172,N,00,N
20230711,121000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,41700,-1800,5,-4.14,2200320450,51715,80.67,43100,44000,41700,56500,30450,43500,42547.05,1.83,0,3654,46333,44916,44133,42716,41933,44525,42325,63,13025,500,30450,50,1,12647869,5274,-25.21,15.39,12,0.41,-1654.00,2709.00,63200,20230504,-34.02,19750,20221013,111.14,63200,-34.02,20230504,26550,57.06,20230227,63200,-34.02,20230504,19750,111.14,20221013,2.10,N,310210,500,63 억,,231844,N,N,172,N,00,N
20230711,111005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,42000,-1500,5,-3.45,1569786000,36639,57.15,43100,44000,41900,56500,30450,43500,42844.67,1.83,0,-3393,46333,44916,44133,42716,41933,44525,42325,63,13025,500,30450,50,1,12647869,5312,-25.39,15.50,12,0.29,-1654.00,2709.00,63200,20230504,-33.54,19750,20221013,112.66,63200,-33.54,20230504,26550,58.19,20230227,63200,-33.54,20230504,19750,112.66,20221013,2.10,N,310210,500,63 억,,231844,N,N,172,N,00,N
20230711,101002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,42950,-550,5,-1.26,792802250,18318,28.57,43100,44000,42850,56500,30450,43500,43279.96,1.83,0,-1799,46333,44916,44133,42716,41933,44525,42325,63,13025,500,30450,50,1,12647869,5432,-25.97,15.85,12,0.14,-1654.00,2709.00,63200,20230504,-32.04,19750,20221013,117.47,63200,-32.04,20230504,26550,61.77,20230227,63200,-32.04,20230504,19750,117.47,20221013,2.10,N,310210,500,63 억,,231844,N,N,172,N,00,N
20230711,090959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43300,-200,5,-0.46,76755250,1776,2.77,43100,43750,42850,56500,30450,43500,43218.05,1.83,0,950,46333,44916,44133,42716,41933,44525,42325,63,13025,500,30450,50,1,12647869,5477,-26.18,15.98,12,0.01,-1654.00,2709.00,63200,20230504,-31.49,19750,20221013,119.24,63200,-31.49,20230504,26550,63.09,20230227,63200,-31.49,20230504,19750,119.24,20221013,2.10,N,310210,500,63 억,,231844,N,N,172,N,00,N
20230710,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43500,-2000,5,-4.40,2815560700,64054,107.79,45550,45550,43350,59100,31850,45500,43956.45,1.78,0,7304,48533,47016,45983,44466,43433,46500,43950,63,13625,500,31850,50,1,12647869,5502,-26.30,16.06,12,0.51,-1654.00,2709.00,63200,20230504,-31.17,19750,20221013,120.25,63200,-31.17,20230504,26550,63.84,20230227,63200,-31.17,20230504,19750,120.25,20221013,2.25,N,310210,500,63 억,,224936,N,N,172,N,00,N
20230710,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44000,-1500,5,-3.30,2661706350,60524,101.85,45550,45550,43350,59100,31850,45500,43977.70,1.78,0,7265,48533,47016,45983,44466,43433,46500,43950,63,13625,500,31850,50,1,12647869,5565,-26.60,16.24,12,0.48,-1654.00,2709.00,63200,20230504,-30.38,19750,20221013,122.78,63200,-30.38,20230504,26550,65.73,20230227,63200,-30.38,20230504,19750,122.78,20221013,2.25,N,310210,500,63 억,,224936,N,N,308,N,00,N
20230710,140943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44000,-1500,5,-3.30,2158855550,49068,82.57,45550,45550,43350,59100,31850,45500,43997.22,1.78,0,6428,48533,47016,45983,44466,43433,46500,43950,63,13625,500,31850,50,1,12647869,5565,-26.60,16.24,12,0.39,-1654.00,2709.00,63200,20230504,-30.38,19750,20221013,122.78,63200,-30.38,20230504,26550,65.73,20230227,63200,-30.38,20230504,19750,122.78,20221013,2.25,N,310210,500,63 억,,224936,N,N,308,N,00,N
20230710,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44000,-1500,5,-3.30,1793793650,40774,68.61,45550,45550,43350,59100,31850,45500,43993.57,1.78,0,5665,48533,47016,45983,44466,43433,46500,43950,63,13625,500,31850,50,1,12647869,5565,-26.60,16.24,12,0.32,-1654.00,2709.00,63200,20230504,-30.38,19750,20221013,122.78,63200,-30.38,20230504,26550,65.73,20230227,63200,-30.38,20230504,19750,122.78,20221013,2.25,N,310210,500,63 억,,224936,N,N,308,N,00,N
20230710,120958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44300,-1200,5,-2.64,1471150800,33447,56.28,45550,45550,43350,59100,31850,45500,43984.54,1.78,0,2112,48533,47016,45983,44466,43433,46500,43950,63,13625,500,31850,50,1,12647869,5603,-26.78,16.35,12,0.26,-1654.00,2709.00,63200,20230504,-29.91,19750,20221013,124.30,63200,-29.91,20230504,26550,66.85,20230227,63200,-29.91,20230504,19750,124.30,20221013,2.25,N,310210,500,63 억,,224936,N,N,308,N,00,N
20230710,110955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44050,-1450,5,-3.19,1291690950,29388,49.45,45550,45550,43350,59100,31850,45500,43953.01,1.78,0,389,48533,47016,45983,44466,43433,46500,43950,63,13625,500,31850,50,1,12647869,5571,-26.63,16.26,12,0.23,-1654.00,2709.00,63200,20230504,-30.30,19750,20221013,123.04,63200,-30.30,20230504,26550,65.91,20230227,63200,-30.30,20230504,19750,123.04,20221013,2.25,N,310210,500,63 억,,224936,N,N,308,N,00,N
20230710,100955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,43850,-1650,5,-3.63,872273500,19810,33.34,45550,45550,43650,59100,31850,45500,44031.98,1.78,0,638,48533,47016,45983,44466,43433,46500,43950,63,13625,500,31850,50,1,12647869,5546,-26.51,16.19,12,0.16,-1654.00,2709.00,63200,20230504,-30.62,19750,20221013,122.03,63200,-30.62,20230504,26550,65.16,20230227,63200,-30.62,20230504,19750,122.03,20221013,2.25,N,310210,500,63 억,,224936,N,N,308,N,00,N
20230710,090946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,44700,-800,5,-1.76,89113550,1996,3.36,45550,45550,44350,59100,31850,45500,44646.07,1.78,0,134,48533,47016,45983,44466,43433,46500,43950,63,13625,500,31850,50,1,12647869,5654,-27.03,16.50,12,0.02,-1654.00,2709.00,63200,20230504,-29.27,19750,20221013,126.33,63200,-29.27,20230504,26550,68.36,20230227,63200,-29.27,20230504,19750,126.33,20221013,2.25,N,310210,500,63 억,,224936,N,N,308,N,00,N
20230707,160944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45500,-1850,5,-3.91,2710495950,59137,156.64,46300,47500,44950,61500,33150,47350,45834.28,1.81,0,-5005,49250,48300,47350,46400,45450,47825,45925,63,14175,500,33140,50,1,12647869,5755,-27.51,16.80,12,0.47,-1654.00,2709.00,63200,20230504,-28.01,19750,20221013,130.38,63200,-28.01,20230504,26550,71.37,20230227,63200,-28.01,20230504,19750,130.38,20221013,2.20,N,310210,500,63 억,,229357,N,N,308,N,00,N
20230707,150943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45400,-1950,5,-4.12,2450247800,53418,141.49,46300,47500,44950,61500,33150,47350,45869.33,1.81,0,-4905,49250,48300,47350,46400,45450,47825,45925,63,14175,500,33140,50,1,12647869,5742,-27.45,16.76,12,0.42,-1654.00,2709.00,63200,20230504,-28.16,19750,20221013,129.87,63200,-28.16,20230504,26550,71.00,20230227,63200,-28.16,20230504,19750,129.87,20221013,2.20,N,310210,500,63 억,,229357,N,N,59,N,00,N
20230707,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,45700,-1650,5,-3.48,1693848650,36679,97.15,46300,47500,45400,61500,33150,47350,46180.34,1.81,0,-1701,49250,48300,47350,46400,45450,47825,45925,63,14175,500,33140,50,1,12647869,5780,-27.63,16.87,12,0.29,-1654.00,2709.00,63200,20230504,-27.69,19750,20221013,131.39,63200,-27.69,20230504,26550,72.13,20230227,63200,-27.69,20230504,19750,131.39,20221013,2.20,N,310210,500,63 억,,229357,N,N,59,N,00,N
20230707,130948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46000,-1350,5,-2.85,1241051150,26831,71.07,46300,47500,45400,61500,33150,47350,46254.38,1.81,0,-3577,49250,48300,47350,46400,45450,47825,45925,63,14175,500,33140,50,1,12647869,5818,-27.81,16.98,12,0.21,-1654.00,2709.00,63200,20230504,-27.22,19750,20221013,132.91,63200,-27.22,20230504,26550,73.26,20230227,63200,-27.22,20230504,19750,132.91,20221013,2.20,N,310210,500,63 억,,229357,N,N,59,N,00,N
20230707,120952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46250,-1100,5,-2.32,1093764600,23635,62.60,46300,47500,45400,61500,33150,47350,46277.33,1.81,0,-3376,49250,48300,47350,46400,45450,47825,45925,63,14175,500,33140,50,1,12647869,5850,-27.96,17.07,12,0.19,-1654.00,2709.00,63200,20230504,-26.82,19750,20221013,134.18,63200,-26.82,20230504,26550,74.20,20230227,63200,-26.82,20230504,19750,134.18,20221013,2.20,N,310210,500,63 억,,229357,N,N,59,N,00,N
20230707,110959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46200,-1150,5,-2.43,941925950,20338,53.87,46300,47500,45400,61500,33150,47350,46313.60,1.81,0,-4705,49250,48300,47350,46400,45450,47825,45925,63,14175,500,33140,50,1,12647869,5843,-27.93,17.05,12,0.16,-1654.00,2709.00,63200,20230504,-26.90,19750,20221013,133.92,63200,-26.90,20230504,26550,74.01,20230227,63200,-26.90,20230504,19750,133.92,20221013,2.20,N,310210,500,63 억,,229357,N,N,59,N,00,N
20230707,100943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46250,-1100,5,-2.32,470621200,10072,26.68,46300,47500,46100,61500,33150,47350,46725.69,1.81,0,-936,49250,48300,47350,46400,45450,47825,45925,63,14175,500,33140,50,1,12647869,5850,-27.96,17.07,12,0.08,-1654.00,2709.00,63200,20230504,-26.82,19750,20221013,134.18,63200,-26.82,20230504,26550,74.20,20230227,63200,-26.82,20230504,19750,134.18,20221013,2.20,N,310210,500,63 억,,229357,N,N,59,N,00,N
20230707,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47050,-300,5,-0.63,189092500,4035,10.69,46300,47500,46250,61500,33150,47350,46863.07,1.81,0,115,49250,48300,47350,46400,45450,47825,45925,63,14175,500,33140,50,1,12647869,5951,-28.45,17.37,12,0.03,-1654.00,2709.00,63200,20230504,-25.55,19750,20221013,138.23,63200,-25.55,20230504,26550,77.21,20230227,63200,-25.55,20230504,19750,138.23,20221013,2.20,N,310210,500,63 억,,229357,N,N,59,N,00,N
20230706,160945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47350,-400,5,-0.84,1770017850,37658,56.03,48300,48300,46400,62000,33450,47750,47000.58,1.82,0,1630,49616,48682,47566,46632,45516,48125,46075,63,14275,500,33420,50,1,12647869,5989,-28.63,17.48,12,0.30,-1654.00,2709.00,63200,20230504,-25.08,19750,20221013,139.75,63200,-25.08,20230504,26550,78.34,20230227,63200,-25.08,20230504,19750,139.75,20221013,2.25,N,310210,500,63 억,,229682,N,N,59,N,00,N
20230706,150945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47000,-750,5,-1.57,1710462900,36396,54.16,48300,48300,46400,62000,33450,47750,46995.90,1.82,0,1605,49616,48682,47566,46632,45516,48125,46075,63,14275,500,33420,50,1,12647869,5944,-28.42,17.35,12,0.29,-1654.00,2709.00,63200,20230504,-25.63,19750,20221013,137.97,63200,-25.63,20230504,26550,77.02,20230227,63200,-25.63,20230504,19750,137.97,20221013,2.25,N,310210,500,63 억,,229682,N,N,185,N,00,N
20230706,140946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47550,-200,5,-0.42,1402827250,29861,44.43,48300,48300,46400,62000,33450,47750,46978.58,1.82,0,725,49616,48682,47566,46632,45516,48125,46075,63,14275,500,33420,50,1,12647869,6014,-28.75,17.55,12,0.24,-1654.00,2709.00,63200,20230504,-24.76,19750,20221013,140.76,63200,-24.76,20230504,26550,79.10,20230227,63200,-24.76,20230504,19750,140.76,20221013,2.25,N,310210,500,63 억,,229682,N,N,185,N,00,N
20230706,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47050,-700,5,-1.47,1062494500,22633,33.68,48300,48300,46400,62000,33450,47750,46944.48,1.82,0,-2393,49616,48682,47566,46632,45516,48125,46075,63,14275,500,33420,50,1,12647869,5951,-28.45,17.37,12,0.18,-1654.00,2709.00,63200,20230504,-25.55,19750,20221013,138.23,63200,-25.55,20230504,26550,77.21,20230227,63200,-25.55,20230504,19750,138.23,20221013,2.25,N,310210,500,63 억,,229682,N,N,185,N,00,N
20230706,120918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47000,-750,5,-1.57,952339900,20290,30.19,48300,48300,46400,62000,33450,47750,46936.42,1.82,0,-2026,49616,48682,47566,46632,45516,48125,46075,63,14275,500,33420,50,1,12647869,5944,-28.42,17.35,12,0.16,-1654.00,2709.00,63200,20230504,-25.63,19750,20221013,137.97,63200,-25.63,20230504,26550,77.02,20230227,63200,-25.63,20230504,19750,137.97,20221013,2.25,N,310210,500,63 억,,229682,N,N,185,N,00,N
20230706,110950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47000,-750,5,-1.57,791285300,16866,25.10,48300,48300,46400,62000,33450,47750,46916.00,1.82,0,-2295,49616,48682,47566,46632,45516,48125,46075,63,14275,500,33420,50,1,12647869,5944,-28.42,17.35,12,0.13,-1654.00,2709.00,63200,20230504,-25.63,19750,20221013,137.97,63200,-25.63,20230504,26550,77.02,20230227,63200,-25.63,20230504,19750,137.97,20221013,2.25,N,310210,500,63 억,,229682,N,N,185,N,00,N
20230706,100945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47300,-450,5,-0.94,566301850,12105,18.01,48300,48300,46400,62000,33450,47750,46782.47,1.82,0,-1163,49616,48682,47566,46632,45516,48125,46075,63,14275,500,33420,50,1,12647869,5982,-28.60,17.46,12,0.10,-1654.00,2709.00,63200,20230504,-25.16,19750,20221013,139.49,63200,-25.16,20230504,26550,78.15,20230227,63200,-25.16,20230504,19750,139.49,20221013,2.25,N,310210,500,63 억,,229682,N,N,185,N,00,N
20230706,090944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46650,-1100,5,-2.30,95150650,2022,3.01,48300,48300,46550,62000,33450,47750,47057.69,1.82,0,-1410,49616,48682,47566,46632,45516,48125,46075,63,14275,500,33420,50,1,12647869,5900,-28.20,17.22,12,0.02,-1654.00,2709.00,63200,20230504,-26.19,19750,20221013,136.20,63200,-26.19,20230504,26550,75.71,20230227,63200,-26.19,20230504,19750,136.20,20221013,2.25,N,310210,500,63 억,,229682,N,N,185,N,00,N
20230705,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47750,50,2,0.10,3162681300,67007,66.01,48500,48500,46450,62000,33400,47700,47198.36,1.75,0,8852,49866,48782,47416,46332,44966,49325,46875,63,14300,500,33390,50,1,12647869,6039,-28.87,17.63,12,0.53,-1654.00,2709.00,63200,20230504,-24.45,19750,20221013,141.77,63200,-24.45,20230504,26550,79.85,20230227,63200,-24.45,20230504,19750,141.77,20221013,2.23,N,310210,500,63 억,,220858,N,N,185,N,00,N
20230705,150936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47750,50,2,0.10,3055773450,64768,63.81,48500,48500,46450,62000,33400,47700,47180.30,1.75,0,8707,49866,48782,47416,46332,44966,49325,46875,63,14300,500,33390,50,1,12647869,6039,-28.87,17.63,12,0.51,-1654.00,2709.00,63200,20230504,-24.45,19750,20221013,141.77,63200,-24.45,20230504,26550,79.85,20230227,63200,-24.45,20230504,19750,141.77,20221013,2.23,N,310210,500,63 억,,220858,N,N,38,N,00,N
20230705,140926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47000,-700,5,-1.47,2661028900,56429,55.59,48500,48500,46450,62000,33400,47700,47157.12,1.75,0,4780,49866,48782,47416,46332,44966,49325,46875,63,14300,500,33390,50,1,12647869,5944,-28.42,17.35,12,0.45,-1654.00,2709.00,63200,20230504,-25.63,19750,20221013,137.97,63200,-25.63,20230504,26550,77.02,20230227,63200,-25.63,20230504,19750,137.97,20221013,2.23,N,310210,500,63 억,,220858,N,N,38,N,00,N
20230705,130929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47250,-450,5,-0.94,2285466450,48483,47.76,48500,48500,46450,62000,33400,47700,47139.54,1.75,0,3071,49866,48782,47416,46332,44966,49325,46875,63,14300,500,33390,50,1,12647869,5976,-28.57,17.44,12,0.38,-1654.00,2709.00,63200,20230504,-25.24,19750,20221013,139.24,63200,-25.24,20230504,26550,77.97,20230227,63200,-25.24,20230504,19750,139.24,20221013,2.23,N,310210,500,63 억,,220858,N,N,38,N,00,N
20230705,120927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47350,-350,5,-0.73,2015969250,42786,42.15,48500,48500,46450,62000,33400,47700,47117.50,1.75,0,2089,49866,48782,47416,46332,44966,49325,46875,63,14300,500,33390,50,1,12647869,5989,-28.63,17.48,12,0.34,-1654.00,2709.00,63200,20230504,-25.08,19750,20221013,139.75,63200,-25.08,20230504,26550,78.34,20230227,63200,-25.08,20230504,19750,139.75,20221013,2.23,N,310210,500,63 억,,220858,N,N,38,N,00,N
20230705,110937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46950,-750,5,-1.57,1556137350,33126,32.63,48500,48500,46450,62000,33400,47700,46976.31,1.75,0,-1102,49866,48782,47416,46332,44966,49325,46875,63,14300,500,33390,50,1,12647869,5938,-28.39,17.33,12,0.26,-1654.00,2709.00,63200,20230504,-25.71,19750,20221013,137.72,63200,-25.71,20230504,26550,76.84,20230227,63200,-25.71,20230504,19750,137.72,20221013,2.23,N,310210,500,63 억,,220858,N,N,38,N,00,N
20230705,100928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46850,-850,5,-1.78,847478850,18033,17.76,48500,48500,46450,62000,33400,47700,46996.00,1.75,0,-4994,49866,48782,47416,46332,44966,49325,46875,63,14300,500,33390,50,1,12647869,5926,-28.33,17.29,12,0.14,-1654.00,2709.00,63200,20230504,-25.87,19750,20221013,137.22,63200,-25.87,20230504,26550,76.46,20230227,63200,-25.87,20230504,19750,137.22,20221013,2.23,N,310210,500,63 억,,220858,N,N,38,N,00,N
20230705,090928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47850,150,2,0.31,126265200,2638,2.60,48500,48500,47600,62000,33400,47700,47863.99,1.75,0,631,49866,48782,47416,46332,44966,49325,46875,63,14300,500,33390,50,1,12647869,6052,-28.93,17.66,12,0.02,-1654.00,2709.00,63200,20230504,-24.29,19750,20221013,142.28,63200,-24.29,20230504,26550,80.23,20230227,63200,-24.29,20230504,19750,142.28,20221013,2.23,N,310210,500,63 억,,220858,N,N,38,N,00,N
20230704,160924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47700,550,2,1.17,4766187350,100768,74.09,46200,48500,46050,61200,33050,47150,47297.58,1.71,0,12491,51383,49266,47633,45516,43883,48450,44700,63,14075,500,33000,50,1,12647869,6033,-28.84,17.61,12,0.80,-1654.00,2709.00,63200,20230504,-24.53,19750,20221013,141.52,63200,-24.53,20230504,26550,79.66,20230227,63200,-24.53,20230504,19750,141.52,20221013,2.21,N,310210,500,63 억,,215786,N,N,38,N,00,N
20230704,150914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47700,550,2,1.17,4676623000,98887,72.71,46200,48500,46050,61200,33050,47150,47292.62,1.71,0,12300,51383,49266,47633,45516,43883,48450,44700,63,14075,500,33000,50,1,12647869,6033,-28.84,17.61,12,0.78,-1654.00,2709.00,63200,20230504,-24.53,19750,20221013,141.52,63200,-24.53,20230504,26550,79.66,20230227,63200,-24.53,20230504,19750,141.52,20221013,2.21,N,310210,500,63 억,,215786,N,N,108,N,00,N
20230704,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47900,750,2,1.59,3547309350,75217,55.30,46200,48500,46050,61200,33050,47150,47161.01,1.71,0,11782,51383,49266,47633,45516,43883,48450,44700,63,14075,500,33000,50,1,12647869,6058,-28.96,17.68,12,0.59,-1654.00,2709.00,63200,20230504,-24.21,19750,20221013,142.53,63200,-24.21,20230504,26550,80.41,20230227,63200,-24.21,20230504,19750,142.53,20221013,2.21,N,310210,500,63 억,,215786,N,N,108,N,00,N
20230704,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47200,50,2,0.11,2493814750,53189,39.11,46200,48000,46050,61200,33050,47150,46885.82,1.71,0,10661,51383,49266,47633,45516,43883,48450,44700,63,14075,500,33000,50,1,12647869,5970,-28.54,17.42,12,0.42,-1654.00,2709.00,63200,20230504,-25.32,19750,20221013,138.99,63200,-25.32,20230504,26550,77.78,20230227,63200,-25.32,20230504,19750,138.99,20221013,2.21,N,310210,500,63 억,,215786,N,N,108,N,00,N
20230704,120918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47000,-150,5,-0.32,2126395550,45379,33.37,46200,48000,46050,61200,33050,47150,46858.47,1.71,0,8284,51383,49266,47633,45516,43883,48450,44700,63,14075,500,33000,50,1,12647869,5944,-28.42,17.35,12,0.36,-1654.00,2709.00,63200,20230504,-25.63,19750,20221013,137.97,63200,-25.63,20230504,26550,77.02,20230227,63200,-25.63,20230504,19750,137.97,20221013,2.21,N,310210,500,63 억,,215786,N,N,108,N,00,N
20230704,110911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47400,250,2,0.53,1601651950,34334,25.24,46200,47800,46050,61200,33050,47150,46648.89,1.71,0,7101,51383,49266,47633,45516,43883,48450,44700,63,14075,500,33000,50,1,12647869,5995,-28.66,17.50,12,0.27,-1654.00,2709.00,63200,20230504,-25.00,19750,20221013,140.00,63200,-25.00,20230504,26550,78.53,20230227,63200,-25.00,20230504,19750,140.00,20221013,2.21,N,310210,500,63 억,,215786,N,N,108,N,00,N
20230704,100906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46650,-500,5,-1.06,890105300,19094,14.04,46200,47500,46050,61200,33050,47150,46616.51,1.71,0,4058,51383,49266,47633,45516,43883,48450,44700,63,14075,500,33000,50,1,12647869,5900,-28.20,17.22,12,0.15,-1654.00,2709.00,63200,20230504,-26.19,19750,20221013,136.20,63200,-26.19,20230504,26550,75.71,20230227,63200,-26.19,20230504,19750,136.20,20221013,2.21,N,310210,500,63 억,,215786,N,N,108,N,00,N
20230704,090906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46800,-350,5,-0.74,424092600,9148,6.73,46200,47000,46050,61200,33050,47150,46357.49,1.71,0,2854,51383,49266,47633,45516,43883,48450,44700,63,14075,500,33000,50,1,12647869,5919,-28.30,17.28,12,0.07,-1654.00,2709.00,63200,20230504,-25.95,19750,20221013,136.96,63200,-25.95,20230504,26550,76.27,20230227,63200,-25.95,20230504,19750,136.96,20221013,2.21,N,310210,500,63 억,,215786,N,N,108,N,00,N
20230703,160857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47150,-2550,5,-5.13,6390605400,135499,219.14,49700,49750,46000,64600,34800,49700,47163.06,1.84,0,-8820,53866,51782,48916,46832,43966,52825,47875,63,14900,500,34790,50,1,12647869,5963,-28.51,17.40,12,1.07,-1654.00,2709.00,63200,20230504,-25.40,19750,20221013,138.73,63200,-25.40,20230504,26550,77.59,20230227,63200,-25.40,20230504,19750,138.73,20221013,2.26,N,310210,500,63 억,,232787,N,N,108,N,00,N
20230703,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47050,-2650,5,-5.33,6159325950,130602,211.22,49700,49750,46000,64600,34800,49700,47160.59,1.84,0,-9874,53866,51782,48916,46832,43966,52825,47875,63,14900,500,34790,50,1,12647869,5951,-28.45,17.37,12,1.03,-1654.00,2709.00,63200,20230504,-25.55,19750,20221013,138.23,63200,-25.55,20230504,26550,77.21,20230227,63200,-25.55,20230504,19750,138.23,20221013,2.26,N,310210,500,63 억,,232787,N,N,123,N,00,N
20230703,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46850,-2850,5,-5.73,5235882800,110917,179.38,49700,49750,46000,64600,34800,49700,47204.90,1.84,0,-10941,53866,51782,48916,46832,43966,52825,47875,63,14900,500,34790,50,1,12647869,5926,-28.33,17.29,12,0.88,-1654.00,2709.00,63200,20230504,-25.87,19750,20221013,137.22,63200,-25.87,20230504,26550,76.46,20230227,63200,-25.87,20230504,19750,137.22,20221013,2.26,N,310210,500,63 억,,232787,N,N,123,N,00,N
20230703,130859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46600,-3100,5,-6.24,4449887600,94177,152.31,49700,49750,46000,64600,34800,49700,47249.66,1.84,0,-10553,53866,51782,48916,46832,43966,52825,47875,63,14900,500,34790,50,1,12647869,5894,-28.17,17.20,12,0.74,-1654.00,2709.00,63200,20230504,-26.27,19750,20221013,135.95,63200,-26.27,20230504,26550,75.52,20230227,63200,-26.27,20230504,19750,135.95,20221013,2.26,N,310210,500,63 억,,232787,N,N,123,N,00,N
20230703,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,46600,-3100,5,-6.24,4075043000,86134,139.30,49700,49750,46000,64600,34800,49700,47309.87,1.84,0,-9478,53866,51782,48916,46832,43966,52825,47875,63,14900,500,34790,50,1,12647869,5894,-28.17,17.20,12,0.68,-1654.00,2709.00,63200,20230504,-26.27,19750,20221013,135.95,63200,-26.27,20230504,26550,75.52,20230227,63200,-26.27,20230504,19750,135.95,20221013,2.26,N,310210,500,63 억,,232787,N,N,123,N,00,N
20230703,110900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,47150,-2550,5,-5.13,3247659800,68409,110.64,49700,49750,46000,64600,34800,49700,47473.41,1.84,0,-9911,53866,51782,48916,46832,43966,52825,47875,63,14900,500,34790,50,1,12647869,5963,-28.51,17.40,12,0.54,-1654.00,2709.00,63200,20230504,-25.40,19750,20221013,138.73,63200,-25.40,20230504,26550,77.59,20230227,63200,-25.40,20230504,19750,138.73,20221013,2.26,N,310210,500,63 억,,232787,N,N,123,N,00,N
20230703,100848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,48300,-1400,5,-2.82,1129158300,23099,37.36,49700,49750,48200,64600,34800,49700,48882.61,1.84,0,-7930,53866,51782,48916,46832,43966,52825,47875,63,14900,500,34790,50,1,12647869,6109,-29.20,17.83,12,0.18,-1654.00,2709.00,63200,20230504,-23.58,19750,20221013,144.56,63200,-23.58,20230504,26550,81.92,20230227,63200,-23.58,20230504,19750,144.56,20221013,2.26,N,310210,500,63 억,,232787,N,N,123,N,00,N
20230703,090857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,49150,-550,5,-1.11,200413750,4072,6.59,49700,49750,48900,64600,34800,49700,49214.78,1.84,0,-102,53866,51782,48916,46832,43966,52825,47875,63,14900,500,34790,50,1,12647869,6216,-29.72,18.14,12,0.03,-1654.00,2709.00,63200,20230504,-22.23,19750,20221013,148.86,63200,-22.23,20230504,26550,85.12,20230227,63200,-22.23,20230504,19750,148.86,20221013,2.26,N,310210,500,63 억,,232787,N,N,123,N,00,N