KissMeData/208340/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,-110,5,-4.93,332297650,152545,63.11,2195,2250,2100,2895,1565,2230,2178.76,0.00,0,-28644,2340,2285,2180,2125,2020,2312,2152,128,665,500,1510,5,1,25678786,544,-1.78,2.19,12,0.59,-1190.00,968.00,4970,20221005,-57.34,2000,20230823,6.00,4225,-49.82,20230619,2000,6.00,20230823,4970,-57.34,20221005,2000,6.00,20230823,1.61,N,208340,500,128 억,,0,N,N,0,N,00,N
20230831,151214,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,-110,5,-4.93,318260015,145923,60.37,2195,2250,2100,2895,1565,2230,2181.01,0.00,0,-26295,2340,2285,2180,2125,2020,2312,2152,128,665,500,1510,5,1,25678786,544,-1.78,2.19,12,0.57,-1190.00,968.00,4970,20221005,-57.34,2000,20230823,6.00,4225,-49.82,20230619,2000,6.00,20230823,4970,-57.34,20221005,2000,6.00,20230823,1.61,N,208340,500,128 억,,0,N,N,0,N,00,N
20230831,141324,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2160,-70,5,-3.14,230833510,104826,43.37,2195,2250,2145,2895,1565,2230,2202.06,0.00,0,-21120,2340,2285,2180,2125,2020,2312,2152,128,665,500,1510,5,1,25678786,555,-1.82,2.23,12,0.41,-1190.00,968.00,4970,20221005,-56.54,2000,20230823,8.00,4225,-48.88,20230619,2000,8.00,20230823,4970,-56.54,20221005,2000,8.00,20230823,1.61,N,208340,500,128 억,,0,N,N,0,N,00,N
20230831,131247,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,-55,5,-2.47,190329175,86067,35.60,2195,2250,2170,2895,1565,2230,2211.41,0.00,0,-15783,2340,2285,2180,2125,2020,2312,2152,128,665,500,1510,5,1,25678786,559,-1.83,2.25,12,0.34,-1190.00,968.00,4970,20221005,-56.24,2000,20230823,8.75,4225,-48.52,20230619,2000,8.75,20230823,4970,-56.24,20221005,2000,8.75,20230823,1.61,N,208340,500,128 억,,0,N,N,0,N,00,N
20230831,121333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,-25,5,-1.12,156956035,70820,29.30,2195,2250,2190,2895,1565,2230,2216.27,0.00,0,-5146,2340,2285,2180,2125,2020,2312,2152,128,665,500,1510,5,1,25678786,566,-1.85,2.28,12,0.28,-1190.00,968.00,4970,20221005,-55.63,2000,20230823,10.25,4225,-47.81,20230619,2000,10.25,20230823,4970,-55.63,20221005,2000,10.25,20230823,1.61,N,208340,500,128 억,,0,N,N,0,N,00,N
20230831,111800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,-10,5,-0.45,145395390,65581,27.13,2195,2250,2190,2895,1565,2230,2217.04,0.00,0,-4236,2340,2285,2180,2125,2020,2312,2152,128,665,500,1510,5,1,25678786,570,-1.87,2.29,12,0.26,-1190.00,968.00,4970,20221005,-55.33,2000,20230823,11.00,4225,-47.46,20230619,2000,11.00,20230823,4970,-55.33,20221005,2000,11.00,20230823,1.61,N,208340,500,128 억,,0,N,N,0,N,00,N
20230831,101419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2225,-5,5,-0.22,123862200,55881,23.12,2195,2250,2190,2895,1565,2230,2216.54,0.00,0,-4373,2340,2285,2180,2125,2020,2312,2152,128,665,500,1510,5,1,25678786,571,-1.87,2.30,12,0.22,-1190.00,968.00,4970,20221005,-55.23,2000,20230823,11.25,4225,-47.34,20230619,2000,11.25,20230823,4970,-55.23,20221005,2000,11.25,20230823,1.61,N,208340,500,128 억,,0,N,N,0,N,00,N
20230831,091246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,-25,5,-1.12,16471190,7465,3.09,2195,2250,2190,2895,1565,2230,2206.46,0.00,0,-829,2340,2285,2180,2125,2020,2312,2152,128,665,500,1510,5,1,25678786,566,-1.85,2.28,12,0.03,-1190.00,968.00,4970,20221005,-55.63,2000,20230823,10.25,4225,-47.81,20230619,2000,10.25,20230823,4970,-55.63,20221005,2000,10.25,20230823,1.61,N,208340,500,128 억,,0,N,N,0,N,00,N
20230830,160947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2230,60,2,2.76,524689525,241480,345.32,2120,2235,2075,2820,1520,2170,2172.54,0.00,0,54621,2236,2202,2156,2122,2076,2220,2140,128,650,500,1470,5,1,25678786,573,-1.87,2.30,12,0.94,-1190.00,968.00,4970,20221005,-55.13,2000,20230823,11.50,4225,-47.22,20230619,2000,11.50,20230823,4970,-55.13,20221005,2000,11.50,20230823,1.67,N,208340,500,128 억,,0,N,N,0,N,00,N
20230830,151150,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,50,2,2.30,431525750,199564,285.38,2120,2230,2075,2820,1520,2170,2162.34,0.00,0,52653,2236,2202,2156,2122,2076,2220,2140,128,650,500,1470,5,1,25678786,570,-1.87,2.29,12,0.78,-1190.00,968.00,4970,20221005,-55.33,2000,20230823,11.00,4225,-47.46,20230619,2000,11.00,20230823,4970,-55.33,20221005,2000,11.00,20230823,1.67,N,208340,500,128 억,,0,N,N,0,N,00,N
20230830,141239,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,5,2,0.23,342553380,159094,227.50,2120,2195,2075,2820,1520,2170,2153.15,0.00,0,51008,2236,2202,2156,2122,2076,2220,2140,128,650,500,1470,5,1,25678786,559,-1.83,2.25,12,0.62,-1190.00,968.00,4970,20221005,-56.24,2000,20230823,8.75,4225,-48.52,20230619,2000,8.75,20230823,4970,-56.24,20221005,2000,8.75,20230823,1.67,N,208340,500,128 억,,0,N,N,0,N,00,N
20230830,131231,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,-5,5,-0.23,330032470,153325,219.25,2120,2195,2075,2820,1520,2170,2152.50,0.00,0,51716,2236,2202,2156,2122,2076,2220,2140,128,650,500,1470,5,1,25678786,556,-1.82,2.24,12,0.60,-1190.00,968.00,4970,20221005,-56.44,2000,20230823,8.25,4225,-48.76,20230619,2000,8.25,20230823,4970,-56.44,20221005,2000,8.25,20230823,1.67,N,208340,500,128 억,,0,N,N,0,N,00,N
20230830,121243,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2185,15,2,0.69,293030300,136351,194.98,2120,2195,2075,2820,1520,2170,2149.09,0.00,0,52597,2236,2202,2156,2122,2076,2220,2140,128,650,500,1470,5,1,25678786,561,-1.84,2.26,12,0.53,-1190.00,968.00,4970,20221005,-56.04,2000,20230823,9.25,4225,-48.28,20230619,2000,9.25,20230823,4970,-56.04,20221005,2000,9.25,20230823,1.67,N,208340,500,128 억,,0,N,N,0,N,00,N
20230830,111745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,5,2,0.23,263495465,122804,175.61,2120,2190,2075,2820,1520,2170,2145.66,0.00,0,51351,2236,2202,2156,2122,2076,2220,2140,128,650,500,1470,5,1,25678786,559,-1.83,2.25,12,0.48,-1190.00,968.00,4970,20221005,-56.24,2000,20230823,8.75,4225,-48.52,20230619,2000,8.75,20230823,4970,-56.24,20221005,2000,8.75,20230823,1.67,N,208340,500,128 억,,0,N,N,0,N,00,N
20230830,101322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,-30,5,-1.38,224093625,104581,149.55,2120,2190,2075,2820,1520,2170,2142.78,0.00,0,40706,2236,2202,2156,2122,2076,2220,2140,128,650,500,1470,5,1,25678786,550,-1.80,2.21,12,0.41,-1190.00,968.00,4970,20221005,-56.94,2000,20230823,7.00,4225,-49.35,20230619,2000,7.00,20230823,4970,-56.94,20221005,2000,7.00,20230823,1.67,N,208340,500,128 억,,0,N,N,0,N,00,N
20230830,091223,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,-5,5,-0.23,119618150,56274,80.47,2120,2175,2075,2820,1520,2170,2125.64,0.00,0,15737,2236,2202,2156,2122,2076,2220,2140,128,650,500,1470,5,1,25678786,556,-1.82,2.24,12,0.22,-1190.00,968.00,4970,20221005,-56.44,2000,20230823,8.25,4225,-48.76,20230619,2000,8.25,20230823,4970,-56.44,20221005,2000,8.25,20230823,1.67,N,208340,500,128 억,,0,N,N,0,N,00,N
20230829,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,20,2,0.93,150885060,69823,19.57,2150,2190,2110,2795,1505,2150,2160.93,0.00,0,5539,2326,2237,2131,2042,1936,2282,2087,128,645,500,1460,5,1,25678786,557,-1.82,2.24,12,0.27,-1190.00,968.00,4970,20221005,-56.34,2000,20230823,8.50,4225,-48.64,20230619,2000,8.50,20230823,4970,-56.34,20221005,2000,8.50,20230823,1.68,N,208340,500,128 억,,0,N,N,0,N,00,N
20230829,151200,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,20,2,0.93,145822005,67494,18.92,2150,2190,2110,2795,1505,2150,2160.52,0.00,0,4835,2326,2237,2131,2042,1936,2282,2087,128,645,500,1460,5,1,25678786,557,-1.82,2.24,12,0.26,-1190.00,968.00,4970,20221005,-56.34,2000,20230823,8.50,4225,-48.64,20230619,2000,8.50,20230823,4970,-56.34,20221005,2000,8.50,20230823,1.68,N,208340,500,128 억,,0,N,N,0,N,00,N
20230829,141325,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,30,2,1.40,123819830,57313,16.07,2150,2190,2110,2795,1505,2150,2160.41,0.00,0,5525,2326,2237,2131,2042,1936,2282,2087,128,645,500,1460,5,1,25678786,560,-1.83,2.25,12,0.22,-1190.00,968.00,4970,20221005,-56.14,2000,20230823,9.00,4225,-48.40,20230619,2000,9.00,20230823,4970,-56.14,20221005,2000,9.00,20230823,1.68,N,208340,500,128 억,,0,N,N,0,N,00,N
20230829,131229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,25,2,1.16,110182820,51038,14.31,2150,2190,2110,2795,1505,2150,2158.84,0.00,0,6097,2326,2237,2131,2042,1936,2282,2087,128,645,500,1460,5,1,25678786,559,-1.83,2.25,12,0.20,-1190.00,968.00,4970,20221005,-56.24,2000,20230823,8.75,4225,-48.52,20230619,2000,8.75,20230823,4970,-56.24,20221005,2000,8.75,20230823,1.68,N,208340,500,128 억,,0,N,N,0,N,00,N
20230829,121317,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,15,2,0.70,95457680,44266,12.41,2150,2190,2110,2795,1505,2150,2156.46,0.00,0,5874,2326,2237,2131,2042,1936,2282,2087,128,645,500,1460,5,1,25678786,556,-1.82,2.24,12,0.17,-1190.00,968.00,4970,20221005,-56.44,2000,20230823,8.25,4225,-48.76,20230619,2000,8.25,20230823,4970,-56.44,20221005,2000,8.25,20230823,1.68,N,208340,500,128 억,,0,N,N,0,N,00,N
20230829,111954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,25,2,1.16,76998805,35736,10.02,2150,2190,2110,2795,1505,2150,2154.66,0.00,0,5381,2326,2237,2131,2042,1936,2282,2087,128,645,500,1460,5,1,25678786,559,-1.83,2.25,12,0.14,-1190.00,968.00,4970,20221005,-56.24,2000,20230823,8.75,4225,-48.52,20230619,2000,8.75,20230823,4970,-56.24,20221005,2000,8.75,20230823,1.68,N,208340,500,128 억,,0,N,N,0,N,00,N
20230829,101417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2185,35,2,1.63,61505665,28589,8.01,2150,2190,2110,2795,1505,2150,2151.38,0.00,0,3442,2326,2237,2131,2042,1936,2282,2087,128,645,500,1460,5,1,25678786,561,-1.84,2.26,12,0.11,-1190.00,968.00,4970,20221005,-56.04,2000,20230823,9.25,4225,-48.28,20230619,2000,9.25,20230823,4970,-56.04,20221005,2000,9.25,20230823,1.68,N,208340,500,128 억,,0,N,N,0,N,00,N
20230829,090925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,-30,5,-1.40,8497585,3983,1.12,2150,2190,2110,2795,1505,2150,2133.46,0.00,0,239,2326,2237,2131,2042,1936,2282,2087,128,645,500,1460,5,1,25678786,544,-1.78,2.19,12,0.02,-1190.00,968.00,4970,20221005,-57.34,2000,20230823,6.00,4225,-49.82,20230619,2000,6.00,20230823,4970,-57.34,20221005,2000,6.00,20230823,1.68,N,208340,500,128 억,,0,N,N,0,N,00,N
20230828,160914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,75,2,3.61,764790340,356210,76.34,2075,2220,2025,2695,1455,2075,2147.02,0.00,0,18955,2398,2236,2118,1956,1838,2177,1897,128,620,500,1410,5,1,25678786,552,-1.81,2.22,12,1.39,-1190.00,968.00,4970,20221005,-56.74,2000,20230823,7.50,4225,-49.11,20230619,2000,7.50,20230823,4970,-56.74,20221005,2000,7.50,20230823,1.73,N,208340,500,128 억,,0,N,N,0,N,00,N
20230828,150923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,75,2,3.61,728396025,339339,72.73,2075,2220,2025,2695,1455,2075,2146.51,0.00,0,21280,2398,2236,2118,1956,1838,2177,1897,128,620,500,1410,5,1,25678786,552,-1.81,2.22,12,1.32,-1190.00,968.00,4970,20221005,-56.74,2000,20230823,7.50,4225,-49.11,20230619,2000,7.50,20230823,4970,-56.74,20221005,2000,7.50,20230823,1.73,N,208340,500,128 억,,0,N,N,0,N,00,N
20230828,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,100,2,4.82,714404290,332832,71.33,2075,2220,2025,2695,1455,2075,2146.44,0.00,0,20524,2398,2236,2118,1956,1838,2177,1897,128,620,500,1410,5,1,25678786,559,-1.83,2.25,12,1.30,-1190.00,968.00,4970,20221005,-56.24,2000,20230823,8.75,4225,-48.52,20230619,2000,8.75,20230823,4970,-56.24,20221005,2000,8.75,20230823,1.73,N,208340,500,128 억,,0,N,N,0,N,00,N
20230828,130933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2180,105,2,5.06,619608395,288678,61.87,2075,2220,2025,2695,1455,2075,2146.37,0.00,0,4626,2398,2236,2118,1956,1838,2177,1897,128,620,500,1410,5,1,25678786,560,-1.83,2.25,12,1.12,-1190.00,968.00,4970,20221005,-56.14,2000,20230823,9.00,4225,-48.40,20230619,2000,9.00,20230823,4970,-56.14,20221005,2000,9.00,20230823,1.73,N,208340,500,128 억,,0,N,N,0,N,00,N
20230828,120925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,80,2,3.86,512588240,239926,51.42,2075,2220,2025,2695,1455,2075,2136.44,0.00,0,-24682,2398,2236,2118,1956,1838,2177,1897,128,620,500,1410,5,1,25678786,553,-1.81,2.23,12,0.93,-1190.00,968.00,4970,20221005,-56.64,2000,20230823,7.75,4225,-48.99,20230619,2000,7.75,20230823,4970,-56.64,20221005,2000,7.75,20230823,1.73,N,208340,500,128 억,,0,N,N,0,N,00,N
20230828,110921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2205,130,2,6.27,408946535,192546,41.27,2075,2215,2025,2695,1455,2075,2123.89,0.00,0,-29064,2398,2236,2118,1956,1838,2177,1897,128,620,500,1410,5,1,25678786,566,-1.85,2.28,12,0.75,-1190.00,968.00,4970,20221005,-55.63,2000,20230823,10.25,4225,-47.81,20230619,2000,10.25,20230823,4970,-55.63,20221005,2000,10.25,20230823,1.73,N,208340,500,128 억,,0,N,N,0,N,00,N
20230828,100911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2135,60,2,2.89,177120575,86052,18.44,2075,2150,2025,2695,1455,2075,2058.30,0.00,0,-23921,2398,2236,2118,1956,1838,2177,1897,128,620,500,1410,5,1,25678786,548,-1.79,2.21,12,0.34,-1190.00,968.00,4970,20221005,-57.04,2000,20230823,6.75,4225,-49.47,20230619,2000,6.75,20230823,4970,-57.04,20221005,2000,6.75,20230823,1.73,N,208340,500,128 억,,0,N,N,0,N,00,N
20230828,090924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,-5,5,-0.24,25024865,11936,2.56,2075,2150,2050,2695,1455,2075,2096.59,0.00,0,-3982,2398,2236,2118,1956,1838,2177,1897,128,620,500,1410,5,1,25678786,532,-1.74,2.14,12,0.05,-1190.00,968.00,4970,20221005,-58.35,2000,20230823,3.50,4225,-51.01,20230619,2000,3.50,20230823,4970,-58.35,20221005,2000,3.50,20230823,1.73,N,208340,500,128 억,,0,N,N,0,N,00,N
20230825,160918,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2075,-15,5,-0.72,1001345460,466251,170.30,2085,2280,2000,2715,1465,2090,2147.68,0.00,0,-26189,2316,2202,2101,1987,1886,2260,2045,128,625,500,1420,5,1,25678786,533,-1.74,2.14,12,1.82,-1190.00,968.00,4970,20221005,-58.25,2000,20230825,3.75,4225,-50.89,20230619,2000,3.75,20230825,4970,-58.25,20221005,2000,3.75,20230825,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230825,150924,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2090,0,3,0.00,954528580,443748,162.08,2085,2280,2000,2715,1465,2090,2151.09,0.00,0,-26243,2316,2202,2101,1987,1886,2260,2045,128,625,500,1420,5,1,25678786,537,-1.76,2.16,12,1.73,-1190.00,968.00,4970,20221005,-57.95,2000,20230825,4.50,4225,-50.53,20230619,2000,4.50,20230825,4970,-57.95,20221005,2000,4.50,20230825,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230825,140922,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2110,20,2,0.96,841456965,389445,142.24,2085,2280,2000,2715,1465,2090,2160.69,0.00,0,-43178,2316,2202,2101,1987,1886,2260,2045,128,625,500,1420,5,1,25678786,542,-1.77,2.18,12,1.52,-1190.00,968.00,4970,20221005,-57.55,2000,20230825,5.50,4225,-50.06,20230619,2000,5.50,20230825,4970,-57.55,20221005,2000,5.50,20230825,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230825,130917,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2135,45,2,2.15,750579710,346495,126.56,2085,2280,2000,2715,1465,2090,2166.25,0.00,0,-45170,2316,2202,2101,1987,1886,2260,2045,128,625,500,1420,5,1,25678786,548,-1.79,2.21,12,1.35,-1190.00,968.00,4970,20221005,-57.04,2000,20230825,6.75,4225,-49.47,20230619,2000,6.75,20230825,4970,-57.04,20221005,2000,6.75,20230825,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230825,120918,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2125,35,2,1.67,700822985,323185,118.04,2085,2280,2000,2715,1465,2090,2168.53,0.00,0,-39721,2316,2202,2101,1987,1886,2260,2045,128,625,500,1420,5,1,25678786,546,-1.79,2.20,12,1.26,-1190.00,968.00,4970,20221005,-57.24,2000,20230825,6.25,4225,-49.70,20230619,2000,6.25,20230825,4970,-57.24,20221005,2000,6.25,20230825,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230825,110918,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2165,75,2,3.59,639142620,294329,107.50,2085,2280,2000,2715,1465,2090,2171.58,0.00,0,-36982,2316,2202,2101,1987,1886,2260,2045,128,625,500,1420,5,1,25678786,556,-1.82,2.24,12,1.15,-1190.00,968.00,4970,20221005,-56.44,2000,20230825,8.25,4225,-48.76,20230619,2000,8.25,20230825,4970,-56.44,20221005,2000,8.25,20230825,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230825,100923,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2150,60,2,2.87,573559700,264003,96.43,2085,2280,2000,2715,1465,2090,2172.61,0.00,0,-39813,2316,2202,2101,1987,1886,2260,2045,128,625,500,1420,5,1,25678786,552,-1.81,2.22,12,1.03,-1190.00,968.00,4970,20221005,-56.74,2000,20230825,7.50,4225,-49.11,20230619,2000,7.50,20230825,4970,-56.74,20221005,2000,7.50,20230825,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230825,090916,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2090,0,3,0.00,86326840,42266,15.44,2085,2090,2000,2715,1465,2090,2042.25,0.00,0,13396,2316,2202,2101,1987,1886,2260,2045,128,625,500,1420,5,1,25678786,537,-1.76,2.16,12,0.16,-1190.00,968.00,4970,20221005,-57.95,2000,20230825,4.50,4225,-50.53,20230619,2000,4.50,20230825,4970,-57.95,20221005,2000,4.50,20230825,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230824,160911,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2090,70,2,3.47,572652830,272346,165.63,2020,2215,2000,2625,1415,2020,2102.67,0.00,0,98575,2240,2130,2065,1955,1890,2097,1922,128,605,500,1370,5,1,25678786,537,-1.76,2.16,12,1.06,-1190.00,968.00,4970,20221005,-57.95,2000,20230824,4.50,4225,-50.53,20230619,2000,4.50,20230824,4970,-57.95,20221005,2000,4.50,20230824,1.71,N,208340,500,128 억,,0,N,N,0,N,00,N
20230824,150910,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2100,80,2,3.96,553802155,263342,160.15,2020,2215,2000,2625,1415,2020,2102.98,0.00,0,97719,2240,2130,2065,1955,1890,2097,1922,128,605,500,1370,5,1,25678786,539,-1.76,2.17,12,1.03,-1190.00,968.00,4970,20221005,-57.75,2000,20230824,5.00,4225,-50.30,20230619,2000,5.00,20230824,4970,-57.75,20221005,2000,5.00,20230824,1.71,N,208340,500,128 억,,0,N,N,0,N,00,N
20230824,140911,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2130,110,2,5.45,485785940,231001,140.49,2020,2215,2000,2625,1415,2020,2102.96,0.00,0,88166,2240,2130,2065,1955,1890,2097,1922,128,605,500,1370,5,1,25678786,547,-1.79,2.20,12,0.90,-1190.00,968.00,4970,20221005,-57.14,2000,20230824,6.50,4225,-49.59,20230619,2000,6.50,20230824,4970,-57.14,20221005,2000,6.50,20230824,1.71,N,208340,500,128 억,,0,N,N,0,N,00,N
20230824,130915,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2130,110,2,5.45,448151745,213403,129.78,2020,2215,2000,2625,1415,2020,2100.03,0.00,0,86143,2240,2130,2065,1955,1890,2097,1922,128,605,500,1370,5,1,25678786,547,-1.79,2.20,12,0.83,-1190.00,968.00,4970,20221005,-57.14,2000,20230824,6.50,4225,-49.59,20230619,2000,6.50,20230824,4970,-57.14,20221005,2000,6.50,20230824,1.71,N,208340,500,128 억,,0,N,N,0,N,00,N
20230824,120918,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2130,110,2,5.45,418372920,199401,121.27,2020,2215,2000,2625,1415,2020,2098.15,0.00,0,80512,2240,2130,2065,1955,1890,2097,1922,128,605,500,1370,5,1,25678786,547,-1.79,2.20,12,0.78,-1190.00,968.00,4970,20221005,-57.14,2000,20230824,6.50,4225,-49.59,20230619,2000,6.50,20230824,4970,-57.14,20221005,2000,6.50,20230824,1.71,N,208340,500,128 억,,0,N,N,0,N,00,N
20230824,110914,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2125,105,2,5.20,271536675,130950,79.64,2020,2130,2000,2625,1415,2020,2073.59,0.00,0,63062,2240,2130,2065,1955,1890,2097,1922,128,605,500,1370,5,1,25678786,546,-1.79,2.20,12,0.51,-1190.00,968.00,4970,20221005,-57.24,2000,20230824,6.25,4225,-49.70,20230619,2000,6.25,20230824,4970,-57.24,20221005,2000,6.25,20230824,1.71,N,208340,500,128 억,,0,N,N,0,N,00,N
20230824,100909,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2085,65,2,3.22,148139885,72086,43.84,2020,2100,2000,2625,1415,2020,2055.04,0.00,0,31000,2240,2130,2065,1955,1890,2097,1922,128,605,500,1370,5,1,25678786,535,-1.75,2.15,12,0.28,-1190.00,968.00,4970,20221005,-58.05,2000,20230824,4.25,4225,-50.65,20230619,2000,4.25,20230824,4970,-58.05,20221005,2000,4.25,20230824,1.71,N,208340,500,128 억,,0,N,N,0,N,00,N
20230824,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2035,15,2,0.74,12039900,5945,3.62,2020,2050,2005,2625,1415,2020,2025.21,0.00,0,1266,2240,2130,2065,1955,1890,2097,1922,128,605,500,1370,5,1,25678786,523,-1.71,2.10,12,0.02,-1190.00,968.00,4970,20221005,-59.05,2000,20230823,1.75,4225,-51.83,20230619,2000,1.75,20230823,4970,-59.05,20221005,2000,1.75,20230823,1.71,N,208340,500,128 억,,0,N,N,0,N,00,N
20230823,160909,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2020,-70,5,-3.35,335740500,163614,101.43,2090,2175,2000,2715,1465,2090,2052.33,0.00,0,157,2256,2172,2126,2042,1996,2150,2020,128,625,500,1420,5,1,25678786,519,-1.70,2.09,12,0.64,-1190.00,968.00,4970,20221005,-59.36,2000,20230823,1.00,4225,-52.19,20230619,2000,1.00,20230823,4970,-59.36,20221005,2000,1.00,20230823,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230823,150906,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2005,-85,5,-4.07,312905835,152315,94.43,2090,2175,2000,2715,1465,2090,2054.33,0.00,0,-205,2256,2172,2126,2042,1996,2150,2020,128,625,500,1420,5,1,25678786,515,-1.68,2.07,12,0.59,-1190.00,968.00,4970,20221005,-59.66,2000,20230823,0.25,4225,-52.54,20230619,2000,0.25,20230823,4970,-59.66,20221005,2000,0.25,20230823,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230823,140915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,-20,5,-0.96,142160225,68075,42.20,2090,2175,2060,2715,1465,2090,2088.29,0.00,0,-15763,2256,2172,2126,2042,1996,2150,2020,128,625,500,1420,5,1,25678786,532,-1.74,2.14,12,0.27,-1190.00,968.00,4970,20221005,-58.35,2030,20230818,1.97,4225,-51.01,20230619,2030,1.97,20230818,4970,-58.35,20221005,2030,1.97,20230818,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230823,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2075,-15,5,-0.72,110615900,52849,32.76,2090,2175,2070,2715,1465,2090,2093.06,0.00,0,-10085,2256,2172,2126,2042,1996,2150,2020,128,625,500,1420,5,1,25678786,533,-1.74,2.14,12,0.21,-1190.00,968.00,4970,20221005,-58.25,2030,20230818,2.22,4225,-50.89,20230619,2030,2.22,20230818,4970,-58.25,20221005,2030,2.22,20230818,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230823,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,-10,5,-0.48,82586430,39392,24.42,2090,2175,2080,2715,1465,2090,2096.53,0.00,0,74,2256,2172,2126,2042,1996,2150,2020,128,625,500,1420,5,1,25678786,534,-1.75,2.15,12,0.15,-1190.00,968.00,4970,20221005,-58.15,2030,20230818,2.46,4225,-50.77,20230619,2030,2.46,20230818,4970,-58.15,20221005,2030,2.46,20230818,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230823,110907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2100,10,2,0.48,70341050,33556,20.80,2090,2175,2080,2715,1465,2090,2096.23,0.00,0,-25,2256,2172,2126,2042,1996,2150,2020,128,625,500,1420,5,1,25678786,539,-1.76,2.17,12,0.13,-1190.00,968.00,4970,20221005,-57.75,2030,20230818,3.45,4225,-50.30,20230619,2030,3.45,20230818,4970,-57.75,20221005,2030,3.45,20230818,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230823,100909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2095,5,2,0.24,51839570,24767,15.35,2090,2175,2080,2715,1465,2090,2093.09,0.00,0,669,2256,2172,2126,2042,1996,2150,2020,128,625,500,1420,5,1,25678786,538,-1.76,2.16,12,0.10,-1190.00,968.00,4970,20221005,-57.85,2030,20230818,3.20,4225,-50.41,20230619,2030,3.20,20230818,4970,-57.85,20221005,2030,3.20,20230818,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230823,090915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,20,2,0.96,24406505,11668,7.23,2090,2175,2080,2715,1465,2090,2091.75,0.00,0,2962,2256,2172,2126,2042,1996,2150,2020,128,625,500,1420,5,1,25678786,542,-1.77,2.18,12,0.05,-1190.00,968.00,4970,20221005,-57.55,2030,20230818,3.94,4225,-50.06,20230619,2030,3.94,20230818,4970,-57.55,20221005,2030,3.94,20230818,1.72,N,208340,500,128 억,,0,N,N,0,N,00,N
20230822,160903,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2090,-100,5,-4.57,334847705,156876,167.76,2190,2210,2080,2845,1535,2190,2134.89,0.00,0,-8417,2316,2252,2181,2117,2046,2285,2150,128,655,500,1480,5,1,25678786,537,-1.76,2.16,12,0.61,-1190.00,968.00,4970,20221005,-57.95,2030,20230818,2.96,4225,-50.53,20230619,2030,2.96,20230818,4970,-57.95,20221005,2030,2.96,20230818,1.76,N,208340,500,128 억,,0,N,N,0,N,00,N
20230822,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,-60,5,-2.74,271697050,126721,135.51,2190,2210,2115,2845,1535,2190,2144.06,0.00,0,-9851,2316,2252,2181,2117,2046,2285,2150,128,655,500,1480,5,1,25678786,547,-1.79,2.20,12,0.49,-1190.00,968.00,4970,20221005,-57.14,2030,20230818,4.93,4225,-49.59,20230619,2030,4.93,20230818,4970,-57.14,20221005,2030,4.93,20230818,1.76,N,208340,500,128 억,,0,N,N,0,N,00,N
20230822,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2155,-35,5,-1.60,129820545,60119,64.29,2190,2210,2135,2845,1535,2190,2159.39,0.00,0,-11959,2316,2252,2181,2117,2046,2285,2150,128,655,500,1480,5,1,25678786,553,-1.81,2.23,12,0.23,-1190.00,968.00,4970,20221005,-56.64,2030,20230818,6.16,4225,-48.99,20230619,2030,6.16,20230818,4970,-56.64,20221005,2030,6.16,20230818,1.76,N,208340,500,128 억,,0,N,N,0,N,00,N
20230822,130902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,-25,5,-1.14,87563570,40557,43.37,2190,2210,2135,2845,1535,2190,2159.02,0.00,0,-2276,2316,2252,2181,2117,2046,2285,2150,128,655,500,1480,5,1,25678786,556,-1.82,2.24,12,0.16,-1190.00,968.00,4970,20221005,-56.44,2030,20230818,6.65,4225,-48.76,20230619,2030,6.65,20230818,4970,-56.44,20221005,2030,6.65,20230818,1.76,N,208340,500,128 억,,0,N,N,0,N,00,N
20230822,120850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,-40,5,-1.83,69485815,32224,34.46,2190,2210,2135,2845,1535,2190,2156.34,0.00,0,-2254,2316,2252,2181,2117,2046,2285,2150,128,655,500,1480,5,1,25678786,552,-1.81,2.22,12,0.13,-1190.00,968.00,4970,20221005,-56.74,2030,20230818,5.91,4225,-49.11,20230619,2030,5.91,20230818,4970,-56.74,20221005,2030,5.91,20230818,1.76,N,208340,500,128 억,,0,N,N,0,N,00,N
20230822,110902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2150,-40,5,-1.83,37468395,17314,18.51,2190,2210,2135,2845,1535,2190,2164.05,0.00,0,-1923,2316,2252,2181,2117,2046,2285,2150,128,655,500,1480,5,1,25678786,552,-1.81,2.22,12,0.07,-1190.00,968.00,4970,20221005,-56.74,2030,20230818,5.91,4225,-49.11,20230619,2030,5.91,20230818,4970,-56.74,20221005,2030,5.91,20230818,1.76,N,208340,500,128 억,,0,N,N,0,N,00,N
20230822,100859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2170,-20,5,-0.91,22663060,10432,11.16,2190,2210,2135,2845,1535,2190,2172.46,0.00,0,-2136,2316,2252,2181,2117,2046,2285,2150,128,655,500,1480,5,1,25678786,557,-1.82,2.24,12,0.04,-1190.00,968.00,4970,20221005,-56.34,2030,20230818,6.90,4225,-48.64,20230619,2030,6.90,20230818,4970,-56.34,20221005,2030,6.90,20230818,1.76,N,208340,500,128 억,,0,N,N,0,N,00,N
20230822,090900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2175,-15,5,-0.68,6400000,2920,3.12,2190,2210,2175,2845,1535,2190,2191.78,0.00,0,-1917,2316,2252,2181,2117,2046,2285,2150,128,655,500,1480,5,1,25678786,559,-1.83,2.25,12,0.01,-1190.00,968.00,4970,20221005,-56.24,2030,20230818,7.14,4225,-48.52,20230619,2030,7.14,20230818,4970,-56.24,20221005,2030,7.14,20230818,1.76,N,208340,500,128 억,,0,N,N,0,N,00,N
20230821,160857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2190,50,2,2.34,204681440,93514,22.94,2140,2245,2110,2780,1500,2140,2188.78,0.00,0,30959,2640,2390,2210,1960,1780,2515,2085,128,640,500,1450,5,1,25678786,562,-1.84,2.26,12,0.36,-1190.00,968.00,4970,20221005,-55.94,2030,20230818,7.88,4225,-48.17,20230619,2030,7.88,20230818,4970,-55.94,20221005,2030,7.88,20230818,1.81,N,208340,500,128 억,,0,N,N,0,N,00,N
20230821,150904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2165,25,2,1.17,199725085,91245,22.39,2140,2245,2110,2780,1500,2140,2188.89,0.00,0,31262,2640,2390,2210,1960,1780,2515,2085,128,640,500,1450,5,1,25678786,556,-1.82,2.24,12,0.36,-1190.00,968.00,4970,20221005,-56.44,2030,20230818,6.65,4225,-48.76,20230619,2030,6.65,20230818,4970,-56.44,20221005,2030,6.65,20230818,1.81,N,208340,500,128 억,,0,N,N,0,N,00,N
20230821,140900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2185,45,2,2.10,184791935,84398,20.71,2140,2245,2110,2780,1500,2140,2189.53,0.00,0,26358,2640,2390,2210,1960,1780,2515,2085,128,640,500,1450,5,1,25678786,561,-1.84,2.26,12,0.33,-1190.00,968.00,4970,20221005,-56.04,2030,20230818,7.64,4225,-48.28,20230619,2030,7.64,20230818,4970,-56.04,20221005,2030,7.64,20230818,1.81,N,208340,500,128 억,,0,N,N,0,N,00,N
20230821,130910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2220,80,2,3.74,176069560,80455,19.74,2140,2245,2110,2780,1500,2140,2188.42,0.00,0,26988,2640,2390,2210,1960,1780,2515,2085,128,640,500,1450,5,1,25678786,570,-1.87,2.29,12,0.31,-1190.00,968.00,4970,20221005,-55.33,2030,20230818,9.36,4225,-47.46,20230619,2030,9.36,20230818,4970,-55.33,20221005,2030,9.36,20230818,1.81,N,208340,500,128 억,,0,N,N,0,N,00,N
20230821,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,70,2,3.27,155938565,71372,17.51,2140,2245,2110,2780,1500,2140,2184.87,0.00,0,25795,2640,2390,2210,1960,1780,2515,2085,128,640,500,1450,5,1,25678786,568,-1.86,2.28,12,0.28,-1190.00,968.00,4970,20221005,-55.53,2030,20230818,8.87,4225,-47.69,20230619,2030,8.87,20230818,4970,-55.53,20221005,2030,8.87,20230818,1.81,N,208340,500,128 억,,0,N,N,0,N,00,N
20230821,110859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2240,100,2,4.67,119010770,54513,13.37,2140,2245,2110,2780,1500,2140,2183.16,0.00,0,17621,2640,2390,2210,1960,1780,2515,2085,128,640,500,1450,5,1,25678786,575,-1.88,2.31,12,0.21,-1190.00,968.00,4970,20221005,-54.93,2030,20230818,10.34,4225,-46.98,20230619,2030,10.34,20230818,4970,-54.93,20221005,2030,10.34,20230818,1.81,N,208340,500,128 억,,0,N,N,0,N,00,N
20230821,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2210,70,2,3.27,64610140,30044,7.37,2140,2210,2110,2780,1500,2140,2150.52,0.00,0,9766,2640,2390,2210,1960,1780,2515,2085,128,640,500,1450,5,1,25678786,568,-1.86,2.28,12,0.12,-1190.00,968.00,4970,20221005,-55.53,2030,20230818,8.87,4225,-47.69,20230619,2030,8.87,20230818,4970,-55.53,20221005,2030,8.87,20230818,1.81,N,208340,500,128 억,,0,N,N,0,N,00,N
20230821,090906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2140,0,3,0.00,10446260,4879,1.20,2140,2160,2110,2780,1500,2140,2141.07,0.00,0,-684,2640,2390,2210,1960,1780,2515,2085,128,640,500,1450,5,1,25678786,550,-1.80,2.21,12,0.02,-1190.00,968.00,4970,20221005,-56.94,2030,20230818,5.42,4225,-49.35,20230619,2030,5.42,20230818,4970,-56.94,20221005,2030,5.42,20230818,1.81,N,208340,500,128 억,,0,N,N,0,N,00,N
20230818,160859,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2140,30,2,1.42,871569410,406885,235.58,2100,2460,2030,2740,1480,2110,2142.06,0.00,0,-46388,2293,2201,2138,2046,1983,2170,2015,128,630,500,1430,5,1,25678786,550,-1.80,2.21,12,1.58,-1190.00,968.00,4970,20221005,-56.94,2030,20230818,5.42,4225,-49.35,20230619,2030,5.42,20230818,4970,-56.94,20221005,2030,5.42,20230818,1.78,N,208340,500,128 억,,0,N,N,0,N,00,N
20230818,150851,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2130,20,2,0.95,855788185,399500,231.31,2100,2460,2030,2740,1480,2110,2142.15,0.00,0,-45880,2293,2201,2138,2046,1983,2170,2015,128,630,500,1430,5,1,25678786,547,-1.79,2.20,12,1.56,-1190.00,968.00,4970,20221005,-57.14,2030,20230818,4.93,4225,-49.59,20230619,2030,4.93,20230818,4970,-57.14,20221005,2030,4.93,20230818,1.78,N,208340,500,128 억,,0,N,N,0,N,00,N
20230818,140857,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2090,-20,5,-0.95,821196725,383086,221.80,2100,2460,2030,2740,1480,2110,2143.64,0.00,0,-44286,2293,2201,2138,2046,1983,2170,2015,128,630,500,1430,5,1,25678786,537,-1.76,2.16,12,1.49,-1190.00,968.00,4970,20221005,-57.95,2030,20230818,2.96,4225,-50.53,20230619,2030,2.96,20230818,4970,-57.95,20221005,2030,2.96,20230818,1.78,N,208340,500,128 억,,0,N,N,0,N,00,N
20230818,130851,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2120,10,2,0.47,789931265,368293,213.24,2100,2460,2030,2740,1480,2110,2144.84,0.00,0,-40189,2293,2201,2138,2046,1983,2170,2015,128,630,500,1430,5,1,25678786,544,-1.78,2.19,12,1.43,-1190.00,968.00,4970,20221005,-57.34,2030,20230818,4.43,4225,-49.82,20230619,2030,4.43,20230818,4970,-57.34,20221005,2030,4.43,20230818,1.78,N,208340,500,128 억,,0,N,N,0,N,00,N
20230818,120902,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2085,-25,5,-1.18,768917390,358283,207.44,2100,2460,2030,2740,1480,2110,2146.12,0.00,0,-36827,2293,2201,2138,2046,1983,2170,2015,128,630,500,1430,5,1,25678786,535,-1.75,2.15,12,1.40,-1190.00,968.00,4970,20221005,-58.05,2030,20230818,2.71,4225,-50.65,20230619,2030,2.71,20230818,4970,-58.05,20221005,2030,2.71,20230818,1.78,N,208340,500,128 억,,0,N,N,0,N,00,N
20230818,110854,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2085,-25,5,-1.18,735047110,342019,198.03,2100,2460,2030,2740,1480,2110,2149.14,0.00,0,-40546,2293,2201,2138,2046,1983,2170,2015,128,630,500,1430,5,1,25678786,535,-1.75,2.15,12,1.33,-1190.00,968.00,4970,20221005,-58.05,2030,20230818,2.71,4225,-50.65,20230619,2030,2.71,20230818,4970,-58.05,20221005,2030,2.71,20230818,1.78,N,208340,500,128 억,,0,N,N,0,N,00,N
20230818,100858,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2055,-55,5,-2.61,110550620,53507,30.98,2100,2135,2030,2740,1480,2110,2066.10,0.00,0,6924,2293,2201,2138,2046,1983,2170,2015,128,630,500,1430,5,1,25678786,528,-1.73,2.12,12,0.21,-1190.00,968.00,4970,20221005,-58.65,2030,20230818,1.23,4225,-51.36,20230619,2030,1.23,20230818,4970,-58.65,20221005,2030,1.23,20230818,1.78,N,208340,500,128 억,,0,N,N,0,N,00,N
20230818,090902,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2050,-60,5,-2.84,55750635,26893,15.57,2100,2135,2030,2740,1480,2110,2073.05,0.00,0,-2211,2293,2201,2138,2046,1983,2170,2015,128,630,500,1430,5,1,25678786,526,-1.72,2.12,12,0.10,-1190.00,968.00,4970,20221005,-58.75,2030,20230818,0.99,4225,-51.48,20230619,2030,0.99,20230818,4970,-58.75,20221005,2030,0.99,20230818,1.78,N,208340,500,128 억,,0,N,N,0,N,00,N
20230817,160858,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2110,-70,5,-3.21,364728805,172160,77.36,2165,2230,2075,2830,1530,2180,2118.57,0.00,0,14773,2350,2265,2215,2130,2080,2240,2105,128,650,500,1480,5,1,25678786,542,-1.77,2.18,12,0.67,-1190.00,968.00,4970,20221005,-57.55,2075,20230817,1.69,4225,-50.06,20230619,2075,1.69,20230817,4970,-57.55,20221005,2075,1.69,20230817,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
20230817,150904,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2100,-80,5,-3.67,350720865,165521,74.38,2165,2230,2075,2830,1530,2180,2118.89,0.00,0,14248,2350,2265,2215,2130,2080,2240,2105,128,650,500,1480,5,1,25678786,539,-1.76,2.17,12,0.64,-1190.00,968.00,4970,20221005,-57.75,2075,20230817,1.20,4225,-50.30,20230619,2075,1.20,20230817,4970,-57.75,20221005,2075,1.20,20230817,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
20230817,140856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2120,-60,5,-2.75,275642815,129950,58.39,2165,2230,2075,2830,1530,2180,2121.15,0.00,0,12222,2350,2265,2215,2130,2080,2240,2105,128,650,500,1480,5,1,25678786,544,-1.78,2.19,12,0.51,-1190.00,968.00,4970,20221005,-57.34,2075,20230817,2.17,4225,-49.82,20230619,2075,2.17,20230817,4970,-57.34,20221005,2075,2.17,20230817,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
20230817,130853,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2125,-55,5,-2.52,251742140,118713,53.34,2165,2230,2075,2830,1530,2180,2120.59,0.00,0,8370,2350,2265,2215,2130,2080,2240,2105,128,650,500,1480,5,1,25678786,546,-1.79,2.20,12,0.46,-1190.00,968.00,4970,20221005,-57.24,2075,20230817,2.41,4225,-49.70,20230619,2075,2.41,20230817,4970,-57.24,20221005,2075,2.41,20230817,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
20230817,120857,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2110,-70,5,-3.21,232203520,109527,49.22,2165,2230,2075,2830,1530,2180,2120.06,0.00,0,4285,2350,2265,2215,2130,2080,2240,2105,128,650,500,1480,5,1,25678786,542,-1.77,2.18,12,0.43,-1190.00,968.00,4970,20221005,-57.55,2075,20230817,1.69,4225,-50.06,20230619,2075,1.69,20230817,4970,-57.55,20221005,2075,1.69,20230817,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
20230817,110857,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2110,-70,5,-3.21,210156015,99088,44.52,2165,2230,2075,2830,1530,2180,2120.90,0.00,0,3809,2350,2265,2215,2130,2080,2240,2105,128,650,500,1480,5,1,25678786,542,-1.77,2.18,12,0.39,-1190.00,968.00,4970,20221005,-57.55,2075,20230817,1.69,4225,-50.06,20230619,2075,1.69,20230817,4970,-57.55,20221005,2075,1.69,20230817,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
20230817,100852,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2110,-70,5,-3.21,148377445,69713,31.33,2165,2230,2075,2830,1530,2180,2128.40,0.00,0,-2232,2350,2265,2215,2130,2080,2240,2105,128,650,500,1480,5,1,25678786,542,-1.77,2.18,12,0.27,-1190.00,968.00,4970,20221005,-57.55,2075,20230817,1.69,4225,-50.06,20230619,2075,1.69,20230817,4970,-57.55,20221005,2075,1.69,20230817,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
20230817,090850,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2100,-80,5,-3.67,50228800,22979,10.33,2165,2230,2095,2830,1530,2180,2185.86,0.00,0,-18258,2350,2265,2215,2130,2080,2240,2105,128,650,500,1480,5,1,25678786,539,-1.76,2.17,12,0.09,-1190.00,968.00,4970,20221005,-57.75,2095,20230817,0.24,4225,-50.30,20230619,2095,0.24,20230817,4970,-57.75,20221005,2095,0.24,20230817,1.90,N,208340,500,128 억,,0,N,N,0,N,00,N
20230816,160856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2180,-100,5,-4.39,486542320,221547,116.54,2275,2300,2165,2960,1600,2280,2196.39,0.00,0,-33986,2486,2382,2326,2222,2166,2355,2195,128,680,500,1550,5,1,25678786,560,-1.83,2.25,12,0.86,-1190.00,968.00,4970,20221005,-56.14,2165,20230816,0.69,4225,-48.40,20230619,2165,0.69,20230816,4970,-56.14,20221005,2165,0.69,20230816,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230816,150859,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2165,-115,5,-5.04,450919585,205181,107.93,2275,2300,2165,2960,1600,2280,2197.67,0.00,0,-33590,2486,2382,2326,2222,2166,2355,2195,128,680,500,1550,5,1,25678786,556,-1.82,2.24,12,0.80,-1190.00,968.00,4970,20221005,-56.44,2165,20230816,0.00,4225,-48.76,20230619,2165,0.00,20230816,4970,-56.44,20221005,2165,0.00,20230816,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230816,140856,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2195,-85,5,-3.73,343530385,155889,82.00,2275,2300,2175,2960,1600,2280,2203.69,0.00,0,-30889,2486,2382,2326,2222,2166,2355,2195,128,680,500,1550,5,1,25678786,564,-1.84,2.27,12,0.61,-1190.00,968.00,4970,20221005,-55.84,2175,20230816,0.92,4225,-48.05,20230619,2175,0.92,20230816,4970,-55.84,20221005,2175,0.92,20230816,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230816,130854,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2220,-60,5,-2.63,291915880,132387,69.64,2275,2300,2175,2960,1600,2280,2205.02,0.00,0,-19565,2486,2382,2326,2222,2166,2355,2195,128,680,500,1550,5,1,25678786,570,-1.87,2.29,12,0.52,-1190.00,968.00,4970,20221005,-55.33,2175,20230816,2.07,4225,-47.46,20230619,2175,2.07,20230816,4970,-55.33,20221005,2175,2.07,20230816,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230816,120906,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2200,-80,5,-3.51,283502775,128575,67.63,2275,2300,2175,2960,1600,2280,2204.96,0.00,0,-19396,2486,2382,2326,2222,2166,2355,2195,128,680,500,1550,5,1,25678786,565,-1.85,2.27,12,0.50,-1190.00,968.00,4970,20221005,-55.73,2175,20230816,1.15,4225,-47.93,20230619,2175,1.15,20230816,4970,-55.73,20221005,2175,1.15,20230816,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230816,110902,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2225,-55,5,-2.41,246347685,111698,58.76,2275,2300,2175,2960,1600,2280,2205.48,0.00,0,-12688,2486,2382,2326,2222,2166,2355,2195,128,680,500,1550,5,1,25678786,571,-1.87,2.30,12,0.43,-1190.00,968.00,4970,20221005,-55.23,2175,20230816,2.30,4225,-47.34,20230619,2175,2.30,20230816,4970,-55.23,20221005,2175,2.30,20230816,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230816,100858,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2210,-70,5,-3.07,212933845,96560,50.79,2275,2300,2175,2960,1600,2280,2205.20,0.00,0,-6409,2486,2382,2326,2222,2166,2355,2195,128,680,500,1550,5,1,25678786,568,-1.86,2.28,12,0.38,-1190.00,968.00,4970,20221005,-55.53,2175,20230816,1.61,4225,-47.69,20230619,2175,1.61,20230816,4970,-55.53,20221005,2175,1.61,20230816,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230816,090854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2245,-35,5,-1.54,20161955,8899,4.68,2275,2300,2245,2960,1600,2280,2265.64,0.00,0,-1778,2486,2382,2326,2222,2166,2355,2195,128,680,500,1550,5,1,25678786,576,-1.89,2.32,12,0.03,-1190.00,968.00,4970,20221005,-54.83,2180,20230809,2.98,4225,-46.86,20230619,2180,2.98,20230809,4970,-54.83,20221005,2180,2.98,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230814,160846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,-95,5,-4.00,435702045,190002,95.89,2425,2430,2270,3085,1665,2375,2293.14,0.00,0,-38794,2488,2431,2348,2291,2208,2460,2320,128,710,500,1610,5,1,25678786,585,-1.92,2.36,12,0.74,-1190.00,968.00,4970,20221005,-54.12,2180,20230809,4.59,4225,-46.04,20230619,2180,4.59,20230809,4970,-54.12,20221005,2180,4.59,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230814,150843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,-85,5,-3.58,401307825,174922,88.28,2425,2430,2270,3085,1665,2375,2294.21,0.00,0,-38852,2488,2431,2348,2291,2208,2460,2320,128,710,500,1610,5,1,25678786,588,-1.92,2.37,12,0.68,-1190.00,968.00,4970,20221005,-53.92,2180,20230809,5.05,4225,-45.80,20230619,2180,5.05,20230809,4970,-53.92,20221005,2180,5.05,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230814,140845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,-100,5,-4.21,366335730,159627,80.56,2425,2430,2270,3085,1665,2375,2294.95,0.00,0,-33231,2488,2431,2348,2291,2208,2460,2320,128,710,500,1610,5,1,25678786,584,-1.91,2.35,12,0.62,-1190.00,968.00,4970,20221005,-54.23,2180,20230809,4.36,4225,-46.15,20230619,2180,4.36,20230809,4970,-54.23,20221005,2180,4.36,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230814,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2285,-90,5,-3.79,331017635,144122,72.74,2425,2430,2270,3085,1665,2375,2296.79,0.00,0,-26805,2488,2431,2348,2291,2208,2460,2320,128,710,500,1610,5,1,25678786,587,-1.92,2.36,12,0.56,-1190.00,968.00,4970,20221005,-54.02,2180,20230809,4.82,4225,-45.92,20230619,2180,4.82,20230809,4970,-54.02,20221005,2180,4.82,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230814,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2280,-95,5,-4.00,322580645,140420,70.87,2425,2430,2270,3085,1665,2375,2297.26,0.00,0,-24571,2488,2431,2348,2291,2208,2460,2320,128,710,500,1610,5,1,25678786,585,-1.92,2.36,12,0.55,-1190.00,968.00,4970,20221005,-54.12,2180,20230809,4.59,4225,-46.04,20230619,2180,4.59,20230809,4970,-54.12,20221005,2180,4.59,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230814,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2290,-85,5,-3.58,242652415,105307,53.15,2425,2430,2275,3085,1665,2375,2304.24,0.00,0,-20416,2488,2431,2348,2291,2208,2460,2320,128,710,500,1610,5,1,25678786,588,-1.92,2.37,12,0.41,-1190.00,968.00,4970,20221005,-53.92,2180,20230809,5.05,4225,-45.80,20230619,2180,5.05,20230809,4970,-53.92,20221005,2180,5.05,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230814,100839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-75,5,-3.16,129371920,55711,28.12,2425,2430,2280,3085,1665,2375,2322.20,0.00,0,-29212,2488,2431,2348,2291,2208,2460,2320,128,710,500,1610,5,1,25678786,591,-1.93,2.38,12,0.22,-1190.00,968.00,4970,20221005,-53.72,2180,20230809,5.50,4225,-45.56,20230619,2180,5.50,20230809,4970,-53.72,20221005,2180,5.50,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230814,090836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,-60,5,-2.53,36971090,15549,7.85,2425,2430,2315,3085,1665,2375,2377.71,0.00,0,-8978,2488,2431,2348,2291,2208,2460,2320,128,710,500,1610,5,1,25678786,594,-1.95,2.39,12,0.06,-1190.00,968.00,4970,20221005,-53.42,2180,20230809,6.19,4225,-45.21,20230619,2180,6.19,20230809,4970,-53.42,20221005,2180,6.19,20230809,1.82,N,208340,500,128 억,,0,N,N,0,N,00,N
20230811,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2375,75,2,3.26,462301435,198066,118.70,2285,2405,2265,2990,1610,2300,2334.08,0.00,0,36757,2413,2356,2298,2241,2183,2385,2270,128,690,500,1560,5,1,25678786,610,-2.00,2.45,12,0.77,-1190.00,968.00,4970,20221005,-52.21,2180,20230809,8.94,4225,-43.79,20230619,2180,8.94,20230809,4970,-52.21,20221005,2180,8.94,20230809,1.87,N,208340,500,128 억,,0,N,N,0,N,00,N
20230811,150834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2375,75,2,3.26,456953890,195815,117.36,2285,2405,2265,2990,1610,2300,2333.60,0.00,0,36396,2413,2356,2298,2241,2183,2385,2270,128,690,500,1560,5,1,25678786,610,-2.00,2.45,12,0.76,-1190.00,968.00,4970,20221005,-52.21,2180,20230809,8.94,4225,-43.79,20230619,2180,8.94,20230809,4970,-52.21,20221005,2180,8.94,20230809,1.87,N,208340,500,128 억,,0,N,N,0,N,00,N
20230811,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,70,2,3.04,417680495,179270,107.44,2285,2405,2265,2990,1610,2300,2329.90,0.00,0,37292,2413,2356,2298,2241,2183,2385,2270,128,690,500,1560,5,1,25678786,609,-1.99,2.45,12,0.70,-1190.00,968.00,4970,20221005,-52.31,2180,20230809,8.72,4225,-43.91,20230619,2180,8.72,20230809,4970,-52.31,20221005,2180,8.72,20230809,1.87,N,208340,500,128 억,,0,N,N,0,N,00,N
20230811,130830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2395,95,2,4.13,385710960,165826,99.38,2285,2405,2265,2990,1610,2300,2326.00,0.00,0,36157,2413,2356,2298,2241,2183,2385,2270,128,690,500,1560,5,1,25678786,615,-2.01,2.47,12,0.65,-1190.00,968.00,4970,20221005,-51.81,2180,20230809,9.86,4225,-43.31,20230619,2180,9.86,20230809,4970,-51.81,20221005,2180,9.86,20230809,1.87,N,208340,500,128 억,,0,N,N,0,N,00,N
20230811,120823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2380,80,2,3.48,330921735,142853,85.61,2285,2390,2265,2990,1610,2300,2316.52,0.00,0,32011,2413,2356,2298,2241,2183,2385,2270,128,690,500,1560,5,1,25678786,611,-2.00,2.46,12,0.56,-1190.00,968.00,4970,20221005,-52.11,2180,20230809,9.17,4225,-43.67,20230619,2180,9.17,20230809,4970,-52.11,20221005,2180,9.17,20230809,1.87,N,208340,500,128 억,,0,N,N,0,N,00,N
20230811,110824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,5,2,0.22,213819270,93181,55.85,2285,2330,2265,2990,1610,2300,2294.67,0.00,0,17035,2413,2356,2298,2241,2183,2385,2270,128,690,500,1560,5,1,25678786,592,-1.94,2.38,12,0.36,-1190.00,968.00,4970,20221005,-53.62,2180,20230809,5.73,4225,-45.44,20230619,2180,5.73,20230809,4970,-53.62,20221005,2180,5.73,20230809,1.87,N,208340,500,128 억,,0,N,N,0,N,00,N
20230811,100820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,5,2,0.22,118442875,51702,30.99,2285,2330,2265,2990,1610,2300,2290.88,0.00,0,-1039,2413,2356,2298,2241,2183,2385,2270,128,690,500,1560,5,1,25678786,592,-1.94,2.38,12,0.20,-1190.00,968.00,4970,20221005,-53.62,2180,20230809,5.73,4225,-45.44,20230619,2180,5.73,20230809,4970,-53.62,20221005,2180,5.73,20230809,1.87,N,208340,500,128 억,,0,N,N,0,N,00,N
20230811,090831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2275,-25,5,-1.09,28384285,12442,7.46,2285,2330,2265,2990,1610,2300,2281.33,0.00,0,-8899,2413,2356,2298,2241,2183,2385,2270,128,690,500,1560,5,1,25678786,584,-1.91,2.35,12,0.05,-1190.00,968.00,4970,20221005,-54.23,2180,20230809,4.36,4225,-46.15,20230619,2180,4.36,20230809,4970,-54.23,20221005,2180,4.36,20230809,1.87,N,208340,500,128 억,,0,N,N,0,N,00,N
20230810,160821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,25,2,1.10,378925825,164570,59.89,2240,2355,2240,2955,1595,2275,2302.54,0.00,0,19232,2465,2370,2275,2180,2085,2417,2227,128,680,500,1540,5,1,25678786,591,-1.93,2.38,12,0.64,-1190.00,968.00,4970,20221005,-53.72,2180,20230809,5.50,4225,-45.56,20230619,2180,5.50,20230809,4970,-53.72,20221005,2180,5.50,20230809,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230810,150819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,25,2,1.10,359013770,155917,56.74,2240,2355,2240,2955,1595,2275,2302.60,0.00,0,18687,2465,2370,2275,2180,2085,2417,2227,128,680,500,1540,5,1,25678786,591,-1.93,2.38,12,0.61,-1190.00,968.00,4970,20221005,-53.72,2180,20230809,5.50,4225,-45.56,20230619,2180,5.50,20230809,4970,-53.72,20221005,2180,5.50,20230809,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230810,140819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,40,2,1.76,301548130,130878,47.63,2240,2355,2240,2955,1595,2275,2304.04,0.00,0,11979,2465,2370,2275,2180,2085,2417,2227,128,680,500,1540,5,1,25678786,594,-1.95,2.39,12,0.51,-1190.00,968.00,4970,20221005,-53.42,2180,20230809,6.19,4225,-45.21,20230619,2180,6.19,20230809,4970,-53.42,20221005,2180,6.19,20230809,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230810,130812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,35,2,1.54,285779135,124049,45.15,2240,2355,2240,2955,1595,2275,2303.76,0.00,0,11585,2465,2370,2275,2180,2085,2417,2227,128,680,500,1540,5,1,25678786,593,-1.94,2.39,12,0.48,-1190.00,968.00,4970,20221005,-53.52,2180,20230809,5.96,4225,-45.33,20230619,2180,5.96,20230809,4970,-53.52,20221005,2180,5.96,20230809,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230810,120827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,60,2,2.64,241274370,104783,38.13,2240,2355,2240,2955,1595,2275,2302.61,0.00,0,3518,2465,2370,2275,2180,2085,2417,2227,128,680,500,1540,5,1,25678786,600,-1.96,2.41,12,0.41,-1190.00,968.00,4970,20221005,-53.02,2180,20230809,7.11,4225,-44.73,20230619,2180,7.11,20230809,4970,-53.02,20221005,2180,7.11,20230809,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230810,110828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,30,2,1.32,200821870,87454,31.83,2240,2350,2240,2955,1595,2275,2296.32,0.00,0,-752,2465,2370,2275,2180,2085,2417,2227,128,680,500,1540,5,1,25678786,592,-1.94,2.38,12,0.34,-1190.00,968.00,4970,20221005,-53.62,2180,20230809,5.73,4225,-45.44,20230619,2180,5.73,20230809,4970,-53.62,20221005,2180,5.73,20230809,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230810,100822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,35,2,1.54,128952445,56538,20.58,2240,2330,2240,2955,1595,2275,2280.81,0.00,0,8313,2465,2370,2275,2180,2085,2417,2227,128,680,500,1540,5,1,25678786,593,-1.94,2.39,12,0.22,-1190.00,968.00,4970,20221005,-53.52,2180,20230809,5.96,4225,-45.33,20230619,2180,5.96,20230809,4970,-53.52,20221005,2180,5.96,20230809,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230810,090832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,55,2,2.42,40370245,17766,6.47,2240,2330,2240,2955,1595,2275,2272.33,0.00,0,3773,2465,2370,2275,2180,2085,2417,2227,128,680,500,1540,5,1,25678786,598,-1.96,2.41,12,0.07,-1190.00,968.00,4970,20221005,-53.12,2180,20230809,6.88,4225,-44.85,20230619,2180,6.88,20230809,4970,-53.12,20221005,2180,6.88,20230809,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230809,160821,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2275,80,2,3.64,626878035,274329,34.40,2260,2370,2180,2850,1540,2195,2285.13,0.00,0,121815,2571,2382,2286,2097,2001,2335,2050,128,655,500,1490,5,1,25678786,584,-1.91,2.35,12,1.07,-1190.00,968.00,4970,20221005,-54.23,2180,20230809,4.36,4225,-46.15,20230619,2180,4.36,20230809,4970,-54.23,20221005,2180,4.36,20230809,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230809,150811,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2270,75,2,3.42,542128810,237003,29.72,2260,2370,2180,2850,1540,2195,2287.43,0.00,0,117099,2571,2382,2286,2097,2001,2335,2050,128,655,500,1490,5,1,25678786,583,-1.91,2.35,12,0.92,-1190.00,968.00,4970,20221005,-54.33,2180,20230809,4.13,4225,-46.27,20230619,2180,4.13,20230809,4970,-54.33,20221005,2180,4.13,20230809,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230809,140808,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2285,90,2,4.10,455252675,198905,24.94,2260,2370,2180,2850,1540,2195,2288.79,0.00,0,98915,2571,2382,2286,2097,2001,2335,2050,128,655,500,1490,5,1,25678786,587,-1.92,2.36,12,0.77,-1190.00,968.00,4970,20221005,-54.02,2180,20230809,4.82,4225,-45.92,20230619,2180,4.82,20230809,4970,-54.02,20221005,2180,4.82,20230809,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230809,130828,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2305,110,2,5.01,389058425,170045,21.32,2260,2370,2180,2850,1540,2195,2287.97,0.00,0,84307,2571,2382,2286,2097,2001,2335,2050,128,655,500,1490,5,1,25678786,592,-1.94,2.38,12,0.66,-1190.00,968.00,4970,20221005,-53.62,2180,20230809,5.73,4225,-45.44,20230619,2180,5.73,20230809,4970,-53.62,20221005,2180,5.73,20230809,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230809,120825,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2305,110,2,5.01,370754180,162063,20.32,2260,2370,2180,2850,1540,2195,2287.72,0.00,0,80555,2571,2382,2286,2097,2001,2335,2050,128,655,500,1490,5,1,25678786,592,-1.94,2.38,12,0.63,-1190.00,968.00,4970,20221005,-53.62,2180,20230809,5.73,4225,-45.44,20230619,2180,5.73,20230809,4970,-53.62,20221005,2180,5.73,20230809,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230809,110820,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2300,105,2,4.78,328255720,143649,18.01,2260,2370,2180,2850,1540,2195,2285.12,0.00,0,68430,2571,2382,2286,2097,2001,2335,2050,128,655,500,1490,5,1,25678786,591,-1.93,2.38,12,0.56,-1190.00,968.00,4970,20221005,-53.72,2180,20230809,5.50,4225,-45.56,20230619,2180,5.50,20230809,4970,-53.72,20221005,2180,5.50,20230809,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230809,100808,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2275,80,2,3.64,149223110,66399,8.33,2260,2285,2180,2850,1540,2195,2247.37,0.00,0,17626,2571,2382,2286,2097,2001,2335,2050,128,655,500,1490,5,1,25678786,584,-1.91,2.35,12,0.26,-1190.00,968.00,4970,20221005,-54.23,2180,20230809,4.36,4225,-46.15,20230619,2180,4.36,20230809,4970,-54.23,20221005,2180,4.36,20230809,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230809,090813,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2215,20,2,0.91,49261100,22168,2.78,2260,2260,2180,2850,1540,2195,2222.17,0.00,0,491,2571,2382,2286,2097,2001,2335,2050,128,655,500,1490,5,1,25678786,569,-1.86,2.29,12,0.09,-1190.00,968.00,4970,20221005,-55.43,2180,20230809,1.61,4225,-47.57,20230619,2180,1.61,20230809,4970,-55.43,20221005,2180,1.61,20230809,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230808,160828,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2195,-365,5,-14.26,1817804240,796005,526.58,2475,2475,2190,3325,1795,2560,2284.01,0.00,0,-44075,2776,2667,2606,2497,2436,2637,2467,128,765,500,1740,5,1,25678786,564,-1.84,2.27,12,3.10,-1190.00,968.00,4970,20221005,-55.84,2190,20230808,0.23,4225,-48.05,20230619,2190,0.23,20230808,4970,-55.84,20221005,2190,0.23,20230808,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230808,150819,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2235,-325,5,-12.70,1706131510,745333,493.06,2475,2475,2230,3325,1795,2560,2289.09,0.00,0,-35308,2776,2667,2606,2497,2436,2637,2467,128,765,500,1740,5,1,25678786,574,-1.88,2.31,12,2.90,-1190.00,968.00,4970,20221005,-55.03,2230,20230808,0.22,4225,-47.10,20230619,2230,0.22,20230808,4970,-55.03,20221005,2230,0.22,20230808,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230808,140815,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2295,-265,5,-10.35,1341768240,582908,385.61,2475,2475,2250,3325,1795,2560,2301.85,0.00,0,-15770,2776,2667,2606,2497,2436,2637,2467,128,765,500,1740,5,1,25678786,589,-1.93,2.37,12,2.27,-1190.00,968.00,4970,20221005,-53.82,2250,20230808,2.00,4225,-45.68,20230619,2250,2.00,20230808,4970,-53.82,20221005,2250,2.00,20230808,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230808,130806,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2295,-265,5,-10.35,1260154760,547238,362.01,2475,2475,2250,3325,1795,2560,2302.75,0.00,0,-9231,2776,2667,2606,2497,2436,2637,2467,128,765,500,1740,5,1,25678786,589,-1.93,2.37,12,2.13,-1190.00,968.00,4970,20221005,-53.82,2250,20230808,2.00,4225,-45.68,20230619,2250,2.00,20230808,4970,-53.82,20221005,2250,2.00,20230808,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230808,120813,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2270,-290,5,-11.33,1183600435,513862,339.93,2475,2475,2250,3325,1795,2560,2303.34,0.00,0,-3551,2776,2667,2606,2497,2436,2637,2467,128,765,500,1740,5,1,25678786,583,-1.91,2.35,12,2.00,-1190.00,968.00,4970,20221005,-54.33,2250,20230808,0.89,4225,-46.27,20230619,2250,0.89,20230808,4970,-54.33,20221005,2250,0.89,20230808,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230808,110802,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2295,-265,5,-10.35,932149580,403585,266.98,2475,2475,2250,3325,1795,2560,2309.67,0.00,0,3069,2776,2667,2606,2497,2436,2637,2467,128,765,500,1740,5,1,25678786,589,-1.93,2.37,12,1.57,-1190.00,968.00,4970,20221005,-53.82,2250,20230808,2.00,4225,-45.68,20230619,2250,2.00,20230808,4970,-53.82,20221005,2250,2.00,20230808,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230808,100814,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,2305,-255,5,-9.96,712097145,308370,204.00,2475,2475,2250,3325,1795,2560,2309.23,0.00,0,15574,2776,2667,2606,2497,2436,2637,2467,128,765,500,1740,5,1,25678786,592,-1.94,2.38,12,1.20,-1190.00,968.00,4970,20221005,-53.62,2250,20230808,2.44,4225,-45.44,20230619,2250,2.44,20230808,4970,-53.62,20221005,2250,2.44,20230808,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230808,090819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,-215,5,-8.40,130077705,54739,36.21,2475,2475,2335,3325,1795,2560,2376.33,0.00,0,-2219,2776,2667,2606,2497,2436,2637,2467,128,765,500,1740,5,1,25678786,602,-1.97,2.42,12,0.21,-1190.00,968.00,4970,20221005,-52.82,2250,20230726,4.22,4225,-44.50,20230619,2250,4.22,20230726,4970,-52.82,20221005,2250,4.22,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230807,160810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2560,-60,5,-2.29,333728395,128127,105.59,2660,2715,2545,3405,1835,2620,2604.67,0.00,0,-1390,2840,2730,2670,2560,2500,2700,2530,128,785,500,1780,5,1,25678786,657,-2.15,2.64,12,0.50,-1190.00,968.00,4970,20221005,-48.49,2250,20230726,13.78,4225,-39.41,20230619,2250,13.78,20230726,4970,-48.49,20221005,2250,13.78,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230807,150811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2565,-55,5,-2.10,323111555,123989,102.18,2660,2715,2545,3405,1835,2620,2605.97,0.00,0,-460,2840,2730,2670,2560,2500,2700,2530,128,785,500,1780,5,1,25678786,659,-2.16,2.65,12,0.48,-1190.00,968.00,4970,20221005,-48.39,2250,20230726,14.00,4225,-39.29,20230619,2250,14.00,20230726,4970,-48.39,20221005,2250,14.00,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230807,140814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2575,-45,5,-1.72,264338990,100999,83.23,2660,2715,2550,3405,1835,2620,2617.24,0.00,0,-10245,2840,2730,2670,2560,2500,2700,2530,128,785,500,1780,5,1,25678786,661,-2.16,2.66,12,0.39,-1190.00,968.00,4970,20221005,-48.19,2250,20230726,14.44,4225,-39.05,20230619,2250,14.44,20230726,4970,-48.19,20221005,2250,14.44,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230807,130806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2590,-30,5,-1.15,222233750,84684,69.79,2660,2715,2550,3405,1835,2620,2624.27,0.00,0,-5091,2840,2730,2670,2560,2500,2700,2530,128,785,500,1780,5,1,25678786,665,-2.18,2.68,12,0.33,-1190.00,968.00,4970,20221005,-47.89,2250,20230726,15.11,4225,-38.70,20230619,2250,15.11,20230726,4970,-47.89,20221005,2250,15.11,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230807,120805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2615,-5,5,-0.19,208715725,79477,65.50,2660,2715,2550,3405,1835,2620,2626.11,0.00,0,-4471,2840,2730,2670,2560,2500,2700,2530,128,785,500,1780,5,1,25678786,672,-2.20,2.70,12,0.31,-1190.00,968.00,4970,20221005,-47.38,2250,20230726,16.22,4225,-38.11,20230619,2250,16.22,20230726,4970,-47.38,20221005,2250,16.22,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230807,110758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-25,5,-0.95,175524620,66695,54.96,2660,2715,2550,3405,1835,2620,2631.75,0.00,0,-3194,2840,2730,2670,2560,2500,2700,2530,128,785,500,1780,5,1,25678786,666,-2.18,2.68,12,0.26,-1190.00,968.00,4970,20221005,-47.79,2250,20230726,15.33,4225,-38.58,20230619,2250,15.33,20230726,4970,-47.79,20221005,2250,15.33,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230807,100809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,5,2,0.19,118031135,44625,36.77,2660,2715,2550,3405,1835,2620,2644.96,0.00,0,-5351,2840,2730,2670,2560,2500,2700,2530,128,785,500,1780,5,1,25678786,674,-2.21,2.71,12,0.17,-1190.00,968.00,4970,20221005,-47.18,2250,20230726,16.67,4225,-37.87,20230619,2250,16.67,20230726,4970,-47.18,20221005,2250,16.67,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230807,090806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2625,5,2,0.19,28561890,11029,9.09,2660,2660,2550,3405,1835,2620,2589.71,0.00,0,628,2840,2730,2670,2560,2500,2700,2530,128,785,500,1780,5,1,25678786,674,-2.21,2.71,12,0.04,-1190.00,968.00,4970,20221005,-47.18,2250,20230726,16.67,4225,-37.87,20230619,2250,16.67,20230726,4970,-47.18,20221005,2250,16.67,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230804,160800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2620,-90,5,-3.32,324164345,121016,20.28,2780,2780,2610,3520,1900,2710,2678.69,0.00,0,-16572,3133,2921,2718,2506,2303,3027,2612,128,810,500,1840,5,1,25678786,673,-2.20,2.71,12,0.47,-1190.00,968.00,4970,20221005,-47.28,2250,20230726,16.44,4225,-37.99,20230619,2250,16.44,20230726,4970,-47.28,20221005,2250,16.44,20230726,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230804,150759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-70,5,-2.58,316089435,117940,19.76,2780,2780,2610,3520,1900,2710,2680.09,0.00,0,-16301,3133,2921,2718,2506,2303,3027,2612,128,810,500,1840,5,1,25678786,678,-2.22,2.73,12,0.46,-1190.00,968.00,4970,20221005,-46.88,2250,20230726,17.33,4225,-37.51,20230619,2250,17.33,20230726,4970,-46.88,20221005,2250,17.33,20230726,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230804,140812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,-65,5,-2.40,286467500,106680,17.88,2780,2780,2610,3520,1900,2710,2685.30,0.00,0,-15958,3133,2921,2718,2506,2303,3027,2612,128,810,500,1840,5,1,25678786,679,-2.22,2.73,12,0.42,-1190.00,968.00,4970,20221005,-46.78,2250,20230726,17.56,4225,-37.40,20230619,2250,17.56,20230726,4970,-46.78,20221005,2250,17.56,20230726,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230804,130758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-80,5,-2.95,266275745,99020,16.59,2780,2780,2610,3520,1900,2710,2689.11,0.00,0,-11260,3133,2921,2718,2506,2303,3027,2612,128,810,500,1840,5,1,25678786,675,-2.21,2.72,12,0.39,-1190.00,968.00,4970,20221005,-47.08,2250,20230726,16.89,4225,-37.75,20230619,2250,16.89,20230726,4970,-47.08,20221005,2250,16.89,20230726,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230804,120755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,-65,5,-2.40,240537045,89217,14.95,2780,2780,2620,3520,1900,2710,2696.09,0.00,0,-6449,3133,2921,2718,2506,2303,3027,2612,128,810,500,1840,5,1,25678786,679,-2.22,2.73,12,0.35,-1190.00,968.00,4970,20221005,-46.78,2250,20230726,17.56,4225,-37.40,20230619,2250,17.56,20230726,4970,-46.78,20221005,2250,17.56,20230726,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230804,110805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2640,-70,5,-2.58,220364435,81564,13.67,2780,2780,2630,3520,1900,2710,2701.74,0.00,0,-5559,3133,2921,2718,2506,2303,3027,2612,128,810,500,1840,5,1,25678786,678,-2.22,2.73,12,0.32,-1190.00,968.00,4970,20221005,-46.88,2250,20230726,17.33,4225,-37.51,20230619,2250,17.33,20230726,4970,-46.88,20221005,2250,17.33,20230726,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230804,100751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,10,2,0.37,151143910,55677,9.33,2780,2780,2665,3520,1900,2710,2714.66,0.00,0,-1938,3133,2921,2718,2506,2303,3027,2612,128,810,500,1840,5,1,25678786,698,-2.29,2.81,12,0.22,-1190.00,968.00,4970,20221005,-45.27,2250,20230726,20.89,4225,-35.62,20230619,2250,20.89,20230726,4970,-45.27,20221005,2250,20.89,20230726,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230804,090752,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,-20,5,-0.74,38277715,14074,2.36,2780,2780,2665,3520,1900,2710,2719.75,0.00,0,-6108,3133,2921,2718,2506,2303,3027,2612,128,810,500,1840,5,1,25678786,691,-2.26,2.78,12,0.05,-1190.00,968.00,4970,20221005,-45.88,2250,20230726,19.56,4225,-36.33,20230619,2250,19.56,20230726,4970,-45.88,20221005,2250,19.56,20230726,1.97,N,208340,500,128 억,,0,N,N,0,N,00,N
20230803,160753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,170,2,6.69,1617694760,595255,518.27,2575,2930,2515,3300,1780,2540,2717.65,0.00,0,-35198,2776,2657,2596,2477,2416,2627,2447,128,760,500,1720,5,1,25678786,696,-2.28,2.80,12,2.32,-1190.00,968.00,4970,20221005,-45.47,2250,20230726,20.44,4225,-35.86,20230619,2250,20.44,20230726,4970,-45.47,20221005,2250,20.44,20230726,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
20230803,150800,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2705,165,2,6.50,1599485740,588512,512.40,2575,2930,2515,3300,1780,2540,2717.85,0.00,0,-36364,2776,2657,2596,2477,2416,2627,2447,128,760,500,1720,5,1,25678786,695,-2.27,2.79,12,2.29,-1190.00,968.00,4970,20221005,-45.57,2250,20230726,20.22,4225,-35.98,20230619,2250,20.22,20230726,4970,-45.57,20221005,2250,20.22,20230726,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
20230803,140751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2715,175,2,6.89,1525689405,561252,488.67,2575,2930,2515,3300,1780,2540,2718.37,0.00,0,-39255,2776,2657,2596,2477,2416,2627,2447,128,760,500,1720,5,1,25678786,697,-2.28,2.80,12,2.19,-1190.00,968.00,4970,20221005,-45.37,2250,20230726,20.67,4225,-35.74,20230619,2250,20.67,20230726,4970,-45.37,20221005,2250,20.67,20230726,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
20230803,130755,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,150,2,5.91,1410378870,518704,451.62,2575,2930,2515,3300,1780,2540,2719.04,0.00,0,-39507,2776,2657,2596,2477,2416,2627,2447,128,760,500,1720,5,1,25678786,691,-2.26,2.78,12,2.02,-1190.00,968.00,4970,20221005,-45.88,2250,20230726,19.56,4225,-36.33,20230619,2250,19.56,20230726,4970,-45.88,20221005,2250,19.56,20230726,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
20230803,120758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,130,2,5.12,1387417925,510107,444.14,2575,2930,2515,3300,1780,2540,2719.86,0.00,0,-38020,2776,2657,2596,2477,2416,2627,2447,128,760,500,1720,5,1,25678786,686,-2.24,2.76,12,1.99,-1190.00,968.00,4970,20221005,-46.28,2250,20230726,18.67,4225,-36.80,20230619,2250,18.67,20230726,4970,-46.28,20221005,2250,18.67,20230726,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
20230803,110748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2635,95,2,3.74,1326873850,487294,424.27,2575,2930,2515,3300,1780,2540,2722.94,0.00,0,-31197,2776,2657,2596,2477,2416,2627,2447,128,760,500,1720,5,1,25678786,677,-2.21,2.72,12,1.90,-1190.00,968.00,4970,20221005,-46.98,2250,20230726,17.11,4225,-37.63,20230619,2250,17.11,20230726,4970,-46.98,20221005,2250,17.11,20230726,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
20230803,100747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,135,2,5.31,1123785625,409823,356.82,2575,2930,2515,3300,1780,2540,2742.12,0.00,0,-46168,2776,2657,2596,2477,2416,2627,2447,128,760,500,1720,5,1,25678786,687,-2.25,2.76,12,1.60,-1190.00,968.00,4970,20221005,-46.18,2250,20230726,18.89,4225,-36.69,20230619,2250,18.89,20230726,4970,-46.18,20221005,2250,18.89,20230726,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
20230803,090748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,0,3,0.00,32338660,12688,11.05,2575,2585,2515,3300,1780,2540,2548.76,0.00,0,-2486,2776,2657,2596,2477,2416,2627,2447,128,760,500,1720,5,1,25678786,652,-2.13,2.62,12,0.05,-1190.00,968.00,4970,20221005,-48.89,2250,20230726,12.89,4225,-39.88,20230619,2250,12.89,20230726,4970,-48.89,20221005,2250,12.89,20230726,1.95,N,208340,500,128 억,,0,N,N,0,N,00,N
20230802,160753,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2540,-120,5,-4.51,296929085,113401,82.96,2640,2715,2535,3455,1865,2660,2618.36,0.00,0,-18274,2820,2740,2650,2570,2480,2780,2610,128,795,500,1800,5,1,25678786,652,-2.13,2.62,12,0.44,-1190.00,968.00,4970,20221005,-48.89,2250,20230726,12.89,4225,-39.88,20230619,2250,12.89,20230726,4970,-48.89,20221005,2250,12.89,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230802,150802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2535,-125,5,-4.70,280567075,106959,78.25,2640,2715,2535,3455,1865,2660,2623.09,0.00,0,-20027,2820,2740,2650,2570,2480,2780,2610,128,795,500,1800,5,1,25678786,651,-2.13,2.62,12,0.42,-1190.00,968.00,4970,20221005,-48.99,2250,20230726,12.67,4225,-40.00,20230619,2250,12.67,20230726,4970,-48.99,20221005,2250,12.67,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230802,140754,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-90,5,-3.38,254243360,96633,70.70,2640,2715,2545,3455,1865,2660,2630.99,0.00,0,-18635,2820,2740,2650,2570,2480,2780,2610,128,795,500,1800,5,1,25678786,660,-2.16,2.65,12,0.38,-1190.00,968.00,4970,20221005,-48.29,2250,20230726,14.22,4225,-39.17,20230619,2250,14.22,20230726,4970,-48.29,20221005,2250,14.22,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230802,130749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2595,-65,5,-2.44,215490815,81548,59.66,2640,2715,2580,3455,1865,2660,2642.48,0.00,0,-18460,2820,2740,2650,2570,2480,2780,2610,128,795,500,1800,5,1,25678786,666,-2.18,2.68,12,0.32,-1190.00,968.00,4970,20221005,-47.79,2250,20230726,15.33,4225,-38.58,20230619,2250,15.33,20230726,4970,-47.79,20221005,2250,15.33,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230802,120743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2605,-55,5,-2.07,176088865,66373,48.56,2640,2715,2600,3455,1865,2660,2653.01,0.00,0,-11685,2820,2740,2650,2570,2480,2780,2610,128,795,500,1800,5,1,25678786,669,-2.19,2.69,12,0.26,-1190.00,968.00,4970,20221005,-47.59,2250,20230726,15.78,4225,-38.34,20230619,2250,15.78,20230726,4970,-47.59,20221005,2250,15.78,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230802,110745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2655,-5,5,-0.19,131662715,49391,36.13,2640,2715,2610,3455,1865,2660,2665.73,0.00,0,-1693,2820,2740,2650,2570,2480,2780,2610,128,795,500,1800,5,1,25678786,682,-2.23,2.74,12,0.19,-1190.00,968.00,4970,20221005,-46.58,2250,20230726,18.00,4225,-37.16,20230619,2250,18.00,20230726,4970,-46.58,20221005,2250,18.00,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230802,100747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,35,2,1.32,33639355,12639,9.25,2640,2715,2610,3455,1865,2660,2661.56,0.00,0,-4509,2820,2740,2650,2570,2480,2780,2610,128,795,500,1800,5,1,25678786,692,-2.26,2.78,12,0.05,-1190.00,968.00,4970,20221005,-45.77,2250,20230726,19.78,4225,-36.21,20230619,2250,19.78,20230726,4970,-45.77,20221005,2250,19.78,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230802,090746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2680,20,2,0.75,7504010,2853,2.09,2640,2695,2610,3455,1865,2660,2629.14,0.00,0,128,2820,2740,2650,2570,2480,2780,2610,128,795,500,1800,5,1,25678786,688,-2.25,2.77,12,0.01,-1190.00,968.00,4970,20221005,-46.08,2250,20230726,19.11,4225,-36.57,20230619,2250,19.11,20230726,4970,-46.08,20221005,2250,19.11,20230726,1.98,N,208340,500,128 억,,0,N,N,0,N,00,N
20230801,160747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,40,2,1.53,366741025,136689,100.22,2570,2730,2560,3405,1835,2620,2683.12,0.00,0,12748,2696,2657,2586,2547,2476,2677,2567,128,785,500,1780,5,1,25678786,683,-2.24,2.75,12,0.53,-1190.00,968.00,4970,20221005,-46.48,2250,20230726,18.22,4225,-37.04,20230619,2250,18.22,20230726,4970,-46.48,20221005,2250,18.22,20230726,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
20230801,150743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2685,65,2,2.48,359142645,133843,98.13,2570,2730,2560,3405,1835,2620,2683.31,0.00,0,12456,2696,2657,2586,2547,2476,2677,2567,128,785,500,1780,5,1,25678786,689,-2.26,2.77,12,0.52,-1190.00,968.00,4970,20221005,-45.98,2250,20230726,19.33,4225,-36.45,20230619,2250,19.33,20230726,4970,-45.98,20221005,2250,19.33,20230726,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
20230801,140758,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,50,2,1.91,328805500,122494,89.81,2570,2730,2560,3405,1835,2620,2684.26,0.00,0,12606,2696,2657,2586,2547,2476,2677,2567,128,785,500,1780,5,1,25678786,686,-2.24,2.76,12,0.48,-1190.00,968.00,4970,20221005,-46.28,2250,20230726,18.67,4225,-36.80,20230619,2250,18.67,20230726,4970,-46.28,20221005,2250,18.67,20230726,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
20230801,130740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2690,70,2,2.67,282757040,105195,77.13,2570,2730,2560,3405,1835,2620,2687.93,0.00,0,17914,2696,2657,2586,2547,2476,2677,2567,128,785,500,1780,5,1,25678786,691,-2.26,2.78,12,0.41,-1190.00,968.00,4970,20221005,-45.88,2250,20230726,19.56,4225,-36.33,20230619,2250,19.56,20230726,4970,-45.88,20221005,2250,19.56,20230726,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
20230801,120741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2695,75,2,2.86,247507870,92179,67.59,2570,2730,2560,3405,1835,2620,2685.08,0.00,0,17571,2696,2657,2586,2547,2476,2677,2567,128,785,500,1780,5,1,25678786,692,-2.26,2.78,12,0.36,-1190.00,968.00,4970,20221005,-45.77,2250,20230726,19.78,4225,-36.21,20230619,2250,19.78,20230726,4970,-45.77,20221005,2250,19.78,20230726,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
20230801,110738,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,90,2,3.44,212470175,79099,58.00,2570,2730,2560,3405,1835,2620,2686.13,0.00,0,17436,2696,2657,2586,2547,2476,2677,2567,128,785,500,1780,5,1,25678786,696,-2.28,2.80,12,0.31,-1190.00,968.00,4970,20221005,-45.47,2250,20230726,20.44,4225,-35.86,20230619,2250,20.44,20230726,4970,-45.47,20221005,2250,20.44,20230726,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
20230801,100742,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2710,90,2,3.44,137905305,51467,37.74,2570,2730,2560,3405,1835,2620,2679.49,0.00,0,11522,2696,2657,2586,2547,2476,2677,2567,128,785,500,1780,5,1,25678786,696,-2.28,2.80,12,0.20,-1190.00,968.00,4970,20221005,-45.47,2250,20230726,20.44,4225,-35.86,20230619,2250,20.44,20230726,4970,-45.47,20221005,2250,20.44,20230726,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N
20230801,090736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,50,2,1.91,44707315,17011,12.47,2570,2675,2560,3405,1835,2620,2628.14,0.00,0,13015,2696,2657,2586,2547,2476,2677,2567,128,785,500,1780,5,1,25678786,686,-2.24,2.76,12,0.07,-1190.00,968.00,4970,20221005,-46.28,2250,20230726,18.67,4225,-36.80,20230619,2250,18.67,20230726,4970,-46.28,20221005,2250,18.67,20230726,1.96,N,208340,500,128 억,,0,N,N,0,N,00,N