KissMeData/260660/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
20230831,161042,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6560,50,2,0.77,125762430,19281,50.14,6520,6580,6480,8460,4560,6510,6522.59,1.21,0,3896,6650,6580,6530,6460,6410,6555,6435,77,1950,500,4680,10,1,15327021,1005,12.52,1.10,12,0.13,524.00,5978.00,7800,20230208,-15.90,4965,20220928,32.12,7800,-15.90,20230208,5060,29.64,20230727,7800,-15.90,20230208,4965,32.12,20220928,1.59,N,260660,500,76 억,,185022,N,N,0,N,00,N
20230831,151330,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6550,40,2,0.61,117332270,17996,46.80,6520,6580,6480,8460,4560,6510,6519.91,1.21,0,4394,6650,6580,6530,6460,6410,6555,6435,77,1950,500,4680,10,1,15327021,1004,12.50,1.10,12,0.12,524.00,5978.00,7800,20230208,-16.03,4965,20220928,31.92,7800,-16.03,20230208,5060,29.45,20230727,7800,-16.03,20230208,4965,31.92,20220928,1.59,N,260660,500,76 억,,185022,N,N,0,N,00,N
20230831,141444,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6520,10,2,0.15,98910100,15175,39.46,6520,6580,6480,8460,4560,6510,6517.96,1.21,0,4532,6650,6580,6530,6460,6410,6555,6435,77,1950,500,4680,10,1,15327021,999,12.44,1.09,12,0.10,524.00,5978.00,7800,20230208,-16.41,4965,20220928,31.32,7800,-16.41,20230208,5060,28.85,20230727,7800,-16.41,20230208,4965,31.32,20220928,1.59,N,260660,500,76 억,,185022,N,N,0,N,00,N
20230831,131406,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6510,0,3,0.00,84316830,12931,33.63,6520,6580,6480,8460,4560,6510,6520.52,1.21,0,3189,6650,6580,6530,6460,6410,6555,6435,77,1950,500,4680,10,1,15327021,998,12.42,1.09,12,0.08,524.00,5978.00,7800,20230208,-16.54,4965,20220928,31.12,7800,-16.54,20230208,5060,28.66,20230727,7800,-16.54,20230208,4965,31.12,20220928,1.59,N,260660,500,76 억,,185022,N,N,0,N,00,N
20230831,121455,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6540,30,2,0.46,74435200,11415,29.68,6520,6580,6480,8460,4560,6510,6520.82,1.21,0,3136,6650,6580,6530,6460,6410,6555,6435,77,1950,500,4680,10,1,15327021,1002,12.48,1.09,12,0.07,524.00,5978.00,7800,20230208,-16.15,4965,20220928,31.72,7800,-16.15,20230208,5060,29.25,20230727,7800,-16.15,20230208,4965,31.72,20220928,1.59,N,260660,500,76 억,,185022,N,N,0,N,00,N
20230831,111928,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6510,0,3,0.00,70827110,10862,28.25,6520,6580,6480,8460,4560,6510,6520.63,1.21,0,3023,6650,6580,6530,6460,6410,6555,6435,77,1950,500,4680,10,1,15327021,998,12.42,1.09,12,0.07,524.00,5978.00,7800,20230208,-16.54,4965,20220928,31.12,7800,-16.54,20230208,5060,28.66,20230727,7800,-16.54,20230208,4965,31.12,20220928,1.59,N,260660,500,76 억,,185022,N,N,0,N,00,N
20230831,101547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6530,20,2,0.31,39960120,6116,15.90,6520,6580,6490,8460,4560,6510,6533.70,1.21,0,435,6650,6580,6530,6460,6410,6555,6435,77,1950,500,4680,10,1,15327021,1001,12.46,1.09,12,0.04,524.00,5978.00,7800,20230208,-16.28,4965,20220928,31.52,7800,-16.28,20230208,5060,29.05,20230727,7800,-16.28,20230208,4965,31.52,20220928,1.59,N,260660,500,76 억,,185022,N,N,0,N,00,N
20230831,091413,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6580,70,2,1.08,6726630,1026,2.67,6520,6580,6520,8460,4560,6510,6556.17,1.21,0,-148,6650,6580,6530,6460,6410,6555,6435,77,1950,500,4680,10,1,15327021,1009,12.56,1.10,12,0.01,524.00,5978.00,7800,20230208,-15.64,4965,20220928,32.53,7800,-15.64,20230208,5060,30.04,20230727,7800,-15.64,20230208,4965,32.53,20220928,1.59,N,260660,500,76 억,,185022,N,N,0,N,00,N
20230830,161046,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6510,-40,5,-0.61,250582550,38455,81.18,6550,6600,6480,8510,4590,6550,6516.24,1.22,0,-2264,6676,6612,6526,6462,6376,6645,6495,77,1960,500,4710,10,1,15327021,998,12.42,1.09,12,0.25,524.00,5978.00,7800,20230208,-16.54,4965,20220928,31.12,7800,-16.54,20230208,5060,28.66,20230727,7800,-16.54,20230208,4965,31.12,20220928,1.58,N,260660,500,76 억,,187351,N,N,0,N,00,N
20230830,151305,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6550,0,3,0.00,219799140,33725,71.20,6550,6600,6480,8510,4590,6550,6517.38,1.22,0,-2442,6676,6612,6526,6462,6376,6645,6495,77,1960,500,4710,10,1,15327021,1004,12.50,1.10,12,0.22,524.00,5978.00,7800,20230208,-16.03,4965,20220928,31.92,7800,-16.03,20230208,5060,29.45,20230727,7800,-16.03,20230208,4965,31.92,20220928,1.58,N,260660,500,76 억,,187351,N,N,0,N,00,N
20230830,141357,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6510,-40,5,-0.61,181518300,27854,58.80,6550,6600,6480,8510,4590,6550,6516.76,1.22,0,-2781,6676,6612,6526,6462,6376,6645,6495,77,1960,500,4710,10,1,15327021,998,12.42,1.09,12,0.18,524.00,5978.00,7800,20230208,-16.54,4965,20220928,31.12,7800,-16.54,20230208,5060,28.66,20230727,7800,-16.54,20230208,4965,31.12,20220928,1.58,N,260660,500,76 억,,187351,N,N,0,N,00,N
20230830,131348,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6530,-20,5,-0.31,145816060,22357,47.20,6550,6600,6490,8510,4590,6550,6522.15,1.22,0,-2672,6676,6612,6526,6462,6376,6645,6495,77,1960,500,4710,10,1,15327021,1001,12.46,1.09,12,0.15,524.00,5978.00,7800,20230208,-16.28,4965,20220928,31.52,7800,-16.28,20230208,5060,29.05,20230727,7800,-16.28,20230208,4965,31.52,20220928,1.58,N,260660,500,76 억,,187351,N,N,0,N,00,N
20230830,121400,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6520,-30,5,-0.46,127131080,19484,41.13,6550,6600,6500,8510,4590,6550,6524.88,1.22,0,-2434,6676,6612,6526,6462,6376,6645,6495,77,1960,500,4710,10,1,15327021,999,12.44,1.09,12,0.13,524.00,5978.00,7800,20230208,-16.41,4965,20220928,31.32,7800,-16.41,20230208,5060,28.85,20230727,7800,-16.41,20230208,4965,31.32,20220928,1.58,N,260660,500,76 억,,187351,N,N,0,N,00,N
20230830,111914,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6530,-20,5,-0.31,104181630,15960,33.69,6550,6600,6500,8510,4590,6550,6527.65,1.22,0,-1059,6676,6612,6526,6462,6376,6645,6495,77,1960,500,4710,10,1,15327021,1001,12.46,1.09,12,0.10,524.00,5978.00,7800,20230208,-16.28,4965,20220928,31.52,7800,-16.28,20230208,5060,29.05,20230727,7800,-16.28,20230208,4965,31.52,20220928,1.58,N,260660,500,76 억,,187351,N,N,0,N,00,N
20230830,101444,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6540,-10,5,-0.15,67189710,10279,21.70,6550,6600,6500,8510,4590,6550,6536.58,1.22,0,-289,6676,6612,6526,6462,6376,6645,6495,77,1960,500,4710,10,1,15327021,1002,12.48,1.09,12,0.07,524.00,5978.00,7800,20230208,-16.15,4965,20220928,31.72,7800,-16.15,20230208,5060,29.25,20230727,7800,-16.15,20230208,4965,31.72,20220928,1.58,N,260660,500,76 억,,187351,N,N,0,N,00,N
20230830,091344,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6530,-20,5,-0.31,22396330,3420,7.22,6550,6600,6530,8510,4590,6550,6548.63,1.22,0,-14,6676,6612,6526,6462,6376,6645,6495,77,1960,500,4710,10,1,15327021,1001,12.46,1.09,12,0.02,524.00,5978.00,7800,20230208,-16.28,4965,20220928,31.52,7800,-16.28,20230208,5060,29.05,20230727,7800,-16.28,20230208,4965,31.52,20220928,1.58,N,260660,500,76 억,,187351,N,N,0,N,00,N
20230829,161041,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6550,50,2,0.77,308395000,47328,177.43,6450,6590,6440,8450,4550,6500,6516.12,1.12,0,14312,6633,6566,6493,6426,6353,6530,6390,77,1950,500,4680,10,1,15327021,1004,12.50,1.10,12,0.31,524.00,5978.00,7800,20230208,-16.03,4965,20220928,31.92,7800,-16.03,20230208,5060,29.45,20230727,7800,-16.03,20230208,4965,31.92,20220928,1.56,N,260660,500,76 억,,172395,N,N,0,N,00,N
20230829,151314,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6520,20,2,0.31,286727680,44015,165.01,6450,6590,6440,8450,4550,6500,6514.32,1.12,0,14819,6633,6566,6493,6426,6353,6530,6390,77,1950,500,4680,10,1,15327021,999,12.44,1.09,12,0.29,524.00,5978.00,7800,20230208,-16.41,4965,20220928,31.32,7800,-16.41,20230208,5060,28.85,20230727,7800,-16.41,20230208,4965,31.32,20220928,1.56,N,260660,500,76 억,,172395,N,N,0,N,00,N
20230829,141446,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6510,10,2,0.15,242407990,37205,139.48,6450,6590,6440,8450,4550,6500,6515.47,1.12,0,13125,6633,6566,6493,6426,6353,6530,6390,77,1950,500,4680,10,1,15327021,998,12.42,1.09,12,0.24,524.00,5978.00,7800,20230208,-16.54,4965,20220928,31.12,7800,-16.54,20230208,5060,28.66,20230727,7800,-16.54,20230208,4965,31.12,20220928,1.56,N,260660,500,76 억,,172395,N,N,0,N,00,N
20230829,131345,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6520,20,2,0.31,233027390,35764,134.08,6450,6590,6440,8450,4550,6500,6515.70,1.12,0,13276,6633,6566,6493,6426,6353,6530,6390,77,1950,500,4680,10,1,15327021,999,12.44,1.09,12,0.23,524.00,5978.00,7800,20230208,-16.41,4965,20220928,31.32,7800,-16.41,20230208,5060,28.85,20230727,7800,-16.41,20230208,4965,31.32,20220928,1.56,N,260660,500,76 억,,172395,N,N,0,N,00,N
20230829,121441,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6530,30,2,0.46,224021680,34381,128.89,6450,6590,6440,8450,4550,6500,6515.86,1.12,0,12987,6633,6566,6493,6426,6353,6530,6390,77,1950,500,4680,10,1,15327021,1001,12.46,1.09,12,0.22,524.00,5978.00,7800,20230208,-16.28,4965,20220928,31.52,7800,-16.28,20230208,5060,29.05,20230727,7800,-16.28,20230208,4965,31.52,20220928,1.56,N,260660,500,76 억,,172395,N,N,0,N,00,N
20230829,112132,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6580,80,2,1.23,196574950,30168,113.10,6450,6590,6440,8450,4550,6500,6516.01,1.12,0,12823,6633,6566,6493,6426,6353,6530,6390,77,1950,500,4680,10,1,15327021,1009,12.56,1.10,12,0.20,524.00,5978.00,7800,20230208,-15.64,4965,20220928,32.53,7800,-15.64,20230208,5060,30.04,20230727,7800,-15.64,20230208,4965,32.53,20220928,1.56,N,260660,500,76 억,,172395,N,N,0,N,00,N
20230829,101539,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6550,50,2,0.77,147927560,22756,85.31,6450,6560,6440,8450,4550,6500,6500.60,1.12,0,11059,6633,6566,6493,6426,6353,6530,6390,77,1950,500,4680,10,1,15327021,1004,12.50,1.10,12,0.15,524.00,5978.00,7800,20230208,-16.03,4965,20220928,31.92,7800,-16.03,20230208,5060,29.45,20230727,7800,-16.03,20230208,4965,31.92,20220928,1.56,N,260660,500,76 억,,172395,N,N,0,N,00,N
20230829,091023,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6490,-10,5,-0.15,18132770,2811,10.54,6450,6500,6450,8450,4550,6500,6450.65,1.12,0,-99,6633,6566,6493,6426,6353,6530,6390,77,1950,500,4680,10,1,15327021,995,12.39,1.09,12,0.02,524.00,5978.00,7800,20230208,-16.79,4965,20220928,30.72,7800,-16.79,20230208,5060,28.26,20230727,7800,-16.79,20230208,4965,30.72,20220928,1.56,N,260660,500,76 억,,172395,N,N,0,N,00,N
20230828,161009,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6500,0,3,0.00,172335620,26653,69.68,6550,6560,6420,8450,4550,6500,6465.89,1.16,0,-4979,6653,6576,6513,6436,6373,6615,6475,77,1950,500,4680,10,1,15327021,996,12.40,1.09,12,0.17,524.00,5978.00,7800,20230208,-16.67,4965,20220928,30.92,7800,-16.67,20230208,5060,28.46,20230727,7800,-16.67,20230208,4965,30.92,20220928,1.62,N,260660,500,76 억,,177316,N,N,0,N,00,N
20230828,151020,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6490,-10,5,-0.15,160191080,24785,64.79,6550,6560,6420,8450,4550,6500,6463.23,1.16,0,-4840,6653,6576,6513,6436,6373,6615,6475,77,1950,500,4680,10,1,15327021,995,12.39,1.09,12,0.16,524.00,5978.00,7800,20230208,-16.79,4965,20220928,30.72,7800,-16.79,20230208,5060,28.26,20230727,7800,-16.79,20230208,4965,30.72,20220928,1.62,N,260660,500,76 억,,177316,N,N,0,N,00,N
20230828,141022,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6490,-10,5,-0.15,145826810,22569,59.00,6550,6560,6420,8450,4550,6500,6461.38,1.16,0,-4460,6653,6576,6513,6436,6373,6615,6475,77,1950,500,4680,10,1,15327021,995,12.39,1.09,12,0.15,524.00,5978.00,7800,20230208,-16.79,4965,20220928,30.72,7800,-16.79,20230208,5060,28.26,20230727,7800,-16.79,20230208,4965,30.72,20220928,1.62,N,260660,500,76 억,,177316,N,N,0,N,00,N
20230828,131031,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6470,-30,5,-0.46,128132760,19842,51.87,6550,6560,6420,8450,4550,6500,6457.65,1.16,0,-3571,6653,6576,6513,6436,6373,6615,6475,77,1950,500,4680,10,1,15327021,992,12.35,1.08,12,0.13,524.00,5978.00,7800,20230208,-17.05,4965,20220928,30.31,7800,-17.05,20230208,5060,27.87,20230727,7800,-17.05,20230208,4965,30.31,20220928,1.62,N,260660,500,76 억,,177316,N,N,0,N,00,N
20230828,121022,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6460,-40,5,-0.62,115387950,17865,46.70,6550,6560,6420,8450,4550,6500,6458.88,1.16,0,-3613,6653,6576,6513,6436,6373,6615,6475,77,1950,500,4680,10,1,15327021,990,12.33,1.08,12,0.12,524.00,5978.00,7800,20230208,-17.18,4965,20220928,30.11,7800,-17.18,20230208,5060,27.67,20230727,7800,-17.18,20230208,4965,30.11,20220928,1.62,N,260660,500,76 억,,177316,N,N,0,N,00,N
20230828,111019,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6490,-10,5,-0.15,107165090,16592,43.38,6550,6560,6420,8450,4550,6500,6458.84,1.16,0,-3219,6653,6576,6513,6436,6373,6615,6475,77,1950,500,4680,10,1,15327021,995,12.39,1.09,12,0.11,524.00,5978.00,7800,20230208,-16.79,4965,20220928,30.72,7800,-16.79,20230208,5060,28.26,20230727,7800,-16.79,20230208,4965,30.72,20220928,1.62,N,260660,500,76 억,,177316,N,N,0,N,00,N
20230828,101009,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6470,-30,5,-0.46,57984660,8961,23.43,6550,6560,6430,8450,4550,6500,6470.78,1.16,0,-2748,6653,6576,6513,6436,6373,6615,6475,77,1950,500,4680,10,1,15327021,992,12.35,1.08,12,0.06,524.00,5978.00,7800,20230208,-17.05,4965,20220928,30.31,7800,-17.05,20230208,5060,27.87,20230727,7800,-17.05,20230208,4965,30.31,20220928,1.62,N,260660,500,76 억,,177316,N,N,0,N,00,N
20230828,091021,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6490,-10,5,-0.15,13810370,2119,5.54,6550,6560,6480,8450,4550,6500,6517.40,1.16,0,-1736,6653,6576,6513,6436,6373,6615,6475,77,1950,500,4680,10,1,15327021,995,12.39,1.09,12,0.01,524.00,5978.00,7800,20230208,-16.79,4965,20220928,30.72,7800,-16.79,20230208,5060,28.26,20230727,7800,-16.79,20230208,4965,30.72,20220928,1.62,N,260660,500,76 억,,177316,N,N,0,N,00,N
20230825,161014,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6500,50,2,0.78,246217980,37948,41.25,6450,6590,6450,8380,4520,6450,6488.30,1.16,0,-523,6776,6612,6436,6272,6096,6695,6355,77,1930,500,4640,10,1,15327021,996,12.40,1.09,12,0.25,524.00,5978.00,7800,20230208,-16.67,4965,20220928,30.92,7800,-16.67,20230208,5060,28.46,20230727,7800,-16.67,20230208,4965,30.92,20220928,1.58,N,260660,500,76 억,,177841,N,N,0,N,00,N
20230825,151020,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6460,10,2,0.16,199503750,30747,33.42,6450,6590,6450,8380,4520,6450,6488.56,1.16,0,-739,6776,6612,6436,6272,6096,6695,6355,77,1930,500,4640,10,1,15327021,990,12.33,1.08,12,0.20,524.00,5978.00,7800,20230208,-17.18,4965,20220928,30.11,7800,-17.18,20230208,5060,27.67,20230727,7800,-17.18,20230208,4965,30.11,20220928,1.58,N,260660,500,76 억,,177841,N,N,0,N,00,N
20230825,141018,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6490,40,2,0.62,146262980,22546,24.51,6450,6590,6450,8380,4520,6450,6487.31,1.16,0,363,6776,6612,6436,6272,6096,6695,6355,77,1930,500,4640,10,1,15327021,995,12.39,1.09,12,0.15,524.00,5978.00,7800,20230208,-16.79,4965,20220928,30.72,7800,-16.79,20230208,5060,28.26,20230727,7800,-16.79,20230208,4965,30.72,20220928,1.58,N,260660,500,76 억,,177841,N,N,0,N,00,N
20230825,131014,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6480,30,2,0.47,139148850,21446,23.31,6450,6590,6450,8380,4520,6450,6488.34,1.16,0,140,6776,6612,6436,6272,6096,6695,6355,77,1930,500,4640,10,1,15327021,993,12.37,1.08,12,0.14,524.00,5978.00,7800,20230208,-16.92,4965,20220928,30.51,7800,-16.92,20230208,5060,28.06,20230727,7800,-16.92,20230208,4965,30.51,20220928,1.58,N,260660,500,76 억,,177841,N,N,0,N,00,N
20230825,121016,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6480,30,2,0.47,94992070,14613,15.88,6450,6590,6450,8380,4520,6450,6500.52,1.16,0,-639,6776,6612,6436,6272,6096,6695,6355,77,1930,500,4640,10,1,15327021,993,12.37,1.08,12,0.10,524.00,5978.00,7800,20230208,-16.92,4965,20220928,30.51,7800,-16.92,20230208,5060,28.06,20230727,7800,-16.92,20230208,4965,30.51,20220928,1.58,N,260660,500,76 억,,177841,N,N,0,N,00,N
20230825,111014,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6520,70,2,1.09,76603790,11783,12.81,6450,6590,6450,8380,4520,6450,6501.21,1.16,0,-627,6776,6612,6436,6272,6096,6695,6355,77,1930,500,4640,10,1,15327021,999,12.44,1.09,12,0.08,524.00,5978.00,7800,20230208,-16.41,4965,20220928,31.32,7800,-16.41,20230208,5060,28.85,20230727,7800,-16.41,20230208,4965,31.32,20220928,1.58,N,260660,500,76 억,,177841,N,N,0,N,00,N
20230825,101020,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6530,80,2,1.24,63019360,9699,10.54,6450,6590,6450,8380,4520,6450,6497.51,1.16,0,-627,6776,6612,6436,6272,6096,6695,6355,77,1930,500,4640,10,1,15327021,1001,12.46,1.09,12,0.06,524.00,5978.00,7800,20230208,-16.28,4965,20220928,31.52,7800,-16.28,20230208,5060,29.05,20230727,7800,-16.28,20230208,4965,31.52,20220928,1.58,N,260660,500,76 억,,177841,N,N,0,N,00,N
20230825,091012,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6520,70,2,1.09,16465210,2533,2.75,6450,6590,6450,8380,4520,6450,6500.28,1.16,0,-302,6776,6612,6436,6272,6096,6695,6355,77,1930,500,4640,10,1,15327021,999,12.44,1.09,12,0.02,524.00,5978.00,7800,20230208,-16.41,4965,20220928,31.32,7800,-16.41,20230208,5060,28.85,20230727,7800,-16.41,20230208,4965,31.32,20220928,1.58,N,260660,500,76 억,,177841,N,N,0,N,00,N
20230824,161008,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6450,110,2,1.74,596183640,91998,116.41,6310,6600,6260,8240,4440,6340,6480.51,1.07,0,14332,6593,6466,6383,6256,6173,6445,6235,77,1900,500,4560,10,1,15327021,989,12.31,1.08,12,0.60,524.00,5978.00,7800,20230208,-17.31,4965,20220928,29.91,7800,-17.31,20230208,5060,27.47,20230727,7800,-17.31,20230208,4965,29.91,20220928,1.68,N,260660,500,76 억,,163320,N,N,0,N,00,N
20230824,151006,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6430,90,2,1.42,591041850,91200,115.40,6310,6600,6260,8240,4440,6340,6480.72,1.07,0,14289,6593,6466,6383,6256,6173,6445,6235,77,1900,500,4560,10,1,15327021,986,12.27,1.08,12,0.60,524.00,5978.00,7800,20230208,-17.56,4965,20220928,29.51,7800,-17.56,20230208,5060,27.08,20230727,7800,-17.56,20230208,4965,29.51,20220928,1.68,N,260660,500,76 억,,163320,N,N,0,N,00,N
20230824,141008,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6440,100,2,1.58,557099430,85919,108.72,6310,6600,6260,8240,4440,6340,6484.01,1.07,0,12693,6593,6466,6383,6256,6173,6445,6235,77,1900,500,4560,10,1,15327021,987,12.29,1.08,12,0.56,524.00,5978.00,7800,20230208,-17.44,4965,20220928,29.71,7800,-17.44,20230208,5060,27.27,20230727,7800,-17.44,20230208,4965,29.71,20220928,1.68,N,260660,500,76 억,,163320,N,N,0,N,00,N
20230824,131011,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6480,140,2,2.21,512700070,79020,99.99,6310,6600,6260,8240,4440,6340,6488.23,1.07,0,9974,6593,6466,6383,6256,6173,6445,6235,77,1900,500,4560,10,1,15327021,993,12.37,1.08,12,0.52,524.00,5978.00,7800,20230208,-16.92,4965,20220928,30.51,7800,-16.92,20230208,5060,28.06,20230727,7800,-16.92,20230208,4965,30.51,20220928,1.68,N,260660,500,76 억,,163320,N,N,0,N,00,N
20230824,121014,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6460,120,2,1.89,494646510,76225,96.45,6310,6600,6260,8240,4440,6340,6489.29,1.07,0,9430,6593,6466,6383,6256,6173,6445,6235,77,1900,500,4560,10,1,15327021,990,12.33,1.08,12,0.50,524.00,5978.00,7800,20230208,-17.18,4965,20220928,30.11,7800,-17.18,20230208,5060,27.67,20230727,7800,-17.18,20230208,4965,30.11,20220928,1.68,N,260660,500,76 억,,163320,N,N,0,N,00,N
20230824,111009,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6470,130,2,2.05,477085400,73508,93.02,6310,6600,6260,8240,4440,6340,6490.25,1.07,0,9205,6593,6466,6383,6256,6173,6445,6235,77,1900,500,4560,10,1,15327021,992,12.35,1.08,12,0.48,524.00,5978.00,7800,20230208,-17.05,4965,20220928,30.31,7800,-17.05,20230208,5060,27.87,20230727,7800,-17.05,20230208,4965,30.31,20220928,1.68,N,260660,500,76 억,,163320,N,N,0,N,00,N
20230824,101006,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6460,120,2,1.89,425686090,65600,83.01,6310,6600,6260,8240,4440,6340,6489.12,1.07,0,8662,6593,6466,6383,6256,6173,6445,6235,77,1900,500,4560,10,1,15327021,990,12.33,1.08,12,0.43,524.00,5978.00,7800,20230208,-17.18,4965,20220928,30.11,7800,-17.18,20230208,5060,27.67,20230727,7800,-17.18,20230208,4965,30.11,20220928,1.68,N,260660,500,76 억,,163320,N,N,0,N,00,N
20230824,091009,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6330,-10,5,-0.16,8762690,1384,1.75,6310,6350,6310,8240,4440,6340,6331.42,1.07,0,138,6593,6466,6383,6256,6173,6445,6235,77,1900,500,4560,10,1,15327021,970,12.08,1.06,12,0.01,524.00,5978.00,7800,20230208,-18.85,4965,20220928,27.49,7800,-18.85,20230208,5060,25.10,20230727,7800,-18.85,20230208,4965,27.49,20220928,1.68,N,260660,500,76 억,,163320,N,N,0,N,00,N
20230823,161004,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6340,0,3,0.00,504309600,78753,58.22,6340,6510,6300,8240,4440,6340,6403.69,1.03,0,5630,6560,6450,6340,6230,6120,6395,6175,77,1900,500,4560,10,1,15327021,972,12.10,1.06,12,0.51,524.00,5978.00,7800,20230208,-18.72,4965,20220928,27.69,7800,-18.72,20230208,5060,25.30,20230727,7800,-18.72,20230208,4965,27.69,20220928,1.40,N,260660,500,76 억,,157746,N,N,0,N,00,N
20230823,151002,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6410,70,2,1.10,448085160,69922,51.69,6340,6510,6300,8240,4440,6340,6408.36,1.03,0,6126,6560,6450,6340,6230,6120,6395,6175,77,1900,500,4560,10,1,15327021,982,12.23,1.07,12,0.46,524.00,5978.00,7800,20230208,-17.82,4965,20220928,29.10,7800,-17.82,20230208,5060,26.68,20230727,7800,-17.82,20230208,4965,29.10,20220928,1.40,N,260660,500,76 억,,157746,N,N,0,N,00,N
20230823,141011,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6350,10,2,0.16,373915960,58322,43.12,6340,6510,6300,8240,4440,6340,6411.23,1.03,0,7227,6560,6450,6340,6230,6120,6395,6175,77,1900,500,4560,10,1,15327021,973,12.12,1.06,12,0.38,524.00,5978.00,7800,20230208,-18.59,4965,20220928,27.90,7800,-18.59,20230208,5060,25.49,20230727,7800,-18.59,20230208,4965,27.90,20220928,1.40,N,260660,500,76 억,,157746,N,N,0,N,00,N
20230823,131001,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6420,80,2,1.26,314006220,48906,36.16,6340,6510,6300,8240,4440,6340,6420.61,1.03,0,6747,6560,6450,6340,6230,6120,6395,6175,77,1900,500,4560,10,1,15327021,984,12.25,1.07,12,0.32,524.00,5978.00,7800,20230208,-17.69,4965,20220928,29.31,7800,-17.69,20230208,5060,26.88,20230727,7800,-17.69,20230208,4965,29.31,20220928,1.40,N,260660,500,76 억,,157746,N,N,0,N,00,N
20230823,121009,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6400,60,2,0.95,296897250,46234,34.18,6340,6510,6300,8240,4440,6340,6421.62,1.03,0,6668,6560,6450,6340,6230,6120,6395,6175,77,1900,500,4560,10,1,15327021,981,12.21,1.07,12,0.30,524.00,5978.00,7800,20230208,-17.95,4965,20220928,28.90,7800,-17.95,20230208,5060,26.48,20230727,7800,-17.95,20230208,4965,28.90,20220928,1.40,N,260660,500,76 억,,157746,N,N,0,N,00,N
20230823,111004,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6400,60,2,0.95,280430640,43662,32.28,6340,6510,6300,8240,4440,6340,6422.76,1.03,0,6627,6560,6450,6340,6230,6120,6395,6175,77,1900,500,4560,10,1,15327021,981,12.21,1.07,12,0.28,524.00,5978.00,7800,20230208,-17.95,4965,20220928,28.90,7800,-17.95,20230208,5060,26.48,20230727,7800,-17.95,20230208,4965,28.90,20220928,1.40,N,260660,500,76 억,,157746,N,N,0,N,00,N
20230823,101004,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6350,10,2,0.16,106419890,16675,12.33,6340,6460,6300,8240,4440,6340,6382.00,1.03,0,-81,6560,6450,6340,6230,6120,6395,6175,77,1900,500,4560,10,1,15327021,973,12.12,1.06,12,0.11,524.00,5978.00,7800,20230208,-18.59,4965,20220928,27.90,7800,-18.59,20230208,5060,25.49,20230727,7800,-18.59,20230208,4965,27.90,20220928,1.40,N,260660,500,76 억,,157746,N,N,0,N,00,N
20230823,091012,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6370,30,2,0.47,21847920,3446,2.55,6340,6370,6300,8240,4440,6340,6340.08,1.03,0,998,6560,6450,6340,6230,6120,6395,6175,77,1900,500,4560,10,1,15327021,976,12.16,1.07,12,0.02,524.00,5978.00,7800,20230208,-18.33,4965,20220928,28.30,7800,-18.33,20230208,5060,25.89,20230727,7800,-18.33,20230208,4965,28.30,20220928,1.40,N,260660,500,76 억,,157746,N,N,0,N,00,N
20230822,161000,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6340,-150,5,-2.31,850421460,134623,5.40,6440,6450,6230,8430,4550,6490,6316.87,0.99,0,6218,7963,7226,6743,6006,5523,7595,6375,77,1940,500,4670,10,1,15327021,972,12.10,1.06,12,0.88,524.00,5978.00,7800,20230208,-18.72,4965,20220928,27.69,7800,-18.72,20230208,5060,25.30,20230727,7800,-18.72,20230208,4965,27.69,20220928,1.36,N,260660,500,76 억,,151206,N,N,0,N,00,N
20230822,150959,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6300,-190,5,-2.93,827028640,130923,5.25,6440,6450,6230,8430,4550,6490,6316.78,0.99,0,6502,7963,7226,6743,6006,5523,7595,6375,77,1940,500,4670,10,1,15327021,966,12.02,1.05,12,0.85,524.00,5978.00,7800,20230208,-19.23,4965,20220928,26.89,7800,-19.23,20230208,5060,24.51,20230727,7800,-19.23,20230208,4965,26.89,20220928,1.36,N,260660,500,76 억,,151206,N,N,0,N,00,N
20230822,141000,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6260,-230,5,-3.54,673312360,106353,4.26,6440,6450,6260,8430,4550,6490,6330.77,0.99,0,6528,7963,7226,6743,6006,5523,7595,6375,77,1940,500,4670,10,1,15327021,959,11.95,1.05,12,0.69,524.00,5978.00,7800,20230208,-19.74,4965,20220928,26.08,7800,-19.74,20230208,5060,23.72,20230727,7800,-19.74,20230208,4965,26.08,20220928,1.36,N,260660,500,76 억,,151206,N,N,0,N,00,N
20230822,130957,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6290,-200,5,-3.08,622428820,98239,3.94,6440,6450,6270,8430,4550,6490,6335.71,0.99,0,7197,7963,7226,6743,6006,5523,7595,6375,77,1940,500,4670,10,1,15327021,964,12.00,1.05,12,0.64,524.00,5978.00,7800,20230208,-19.36,4965,20220928,26.69,7800,-19.36,20230208,5060,24.31,20230727,7800,-19.36,20230208,4965,26.69,20220928,1.36,N,260660,500,76 억,,151206,N,N,0,N,00,N
20230822,120944,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6300,-190,5,-2.93,584591640,92222,3.70,6440,6450,6270,8430,4550,6490,6338.80,0.99,0,7598,7963,7226,6743,6006,5523,7595,6375,77,1940,500,4670,10,1,15327021,966,12.02,1.05,12,0.60,524.00,5978.00,7800,20230208,-19.23,4965,20220928,26.89,7800,-19.23,20230208,5060,24.51,20230727,7800,-19.23,20230208,4965,26.89,20220928,1.36,N,260660,500,76 억,,151206,N,N,0,N,00,N
20230822,110957,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6340,-150,5,-2.31,490213880,77230,3.10,6440,6450,6270,8430,4550,6490,6347.27,0.99,0,6545,7963,7226,6743,6006,5523,7595,6375,77,1940,500,4670,10,1,15327021,972,12.10,1.06,12,0.50,524.00,5978.00,7800,20230208,-18.72,4965,20220928,27.69,7800,-18.72,20230208,5060,25.30,20230727,7800,-18.72,20230208,4965,27.69,20220928,1.36,N,260660,500,76 억,,151206,N,N,0,N,00,N
20230822,100953,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6380,-110,5,-1.69,421472620,66367,2.66,6440,6450,6270,8430,4550,6490,6350.43,0.99,0,6575,7963,7226,6743,6006,5523,7595,6375,77,1940,500,4670,10,1,15327021,978,12.18,1.07,12,0.43,524.00,5978.00,7800,20230208,-18.21,4965,20220928,28.50,7800,-18.21,20230208,5060,26.09,20230727,7800,-18.21,20230208,4965,28.50,20220928,1.36,N,260660,500,76 억,,151206,N,N,0,N,00,N
20230822,090954,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6360,-130,5,-2.00,139072640,21709,0.87,6440,6450,6350,8430,4550,6490,6405.83,0.99,0,-2366,7963,7226,6743,6006,5523,7595,6375,77,1940,500,4670,10,1,15327021,975,12.14,1.06,12,0.14,524.00,5978.00,7800,20230208,-18.46,4965,20220928,28.10,7800,-18.46,20230208,5060,25.69,20230727,7800,-18.46,20230208,4965,28.10,20220928,1.36,N,260660,500,76 억,,151206,N,N,0,N,00,N
20230821,160953,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6490,220,2,3.51,17307058760,2492119,9543.59,6270,7480,6260,8150,4390,6270,6944.86,1.18,0,-30908,6423,6346,6223,6146,6023,6385,6185,77,1880,500,4510,10,1,15327021,995,12.39,1.09,12,16.26,524.00,5978.00,7800,20230208,-16.79,4965,20220928,30.72,7800,-16.79,20230208,5060,28.26,20230727,7800,-16.79,20230208,4965,30.72,20220928,1.35,N,260660,500,76 억,,180744,N,N,0,N,00,N
20230821,150958,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6480,210,2,3.35,17157784850,2469077,9455.36,6270,7480,6260,8150,4390,6270,6949.07,1.18,0,-30863,6423,6346,6223,6146,6023,6385,6185,77,1880,500,4510,10,1,15327021,993,12.37,1.08,12,16.11,524.00,5978.00,7800,20230208,-16.92,4965,20220928,30.51,7800,-16.92,20230208,5060,28.06,20230727,7800,-16.92,20230208,4965,30.51,20220928,1.35,N,260660,500,76 억,,180744,N,N,0,N,00,N
20230821,140955,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6420,150,2,2.39,16933351300,2434296,9322.16,6270,7480,6260,8150,4390,6270,6956.16,1.18,0,-33653,6423,6346,6223,6146,6023,6385,6185,77,1880,500,4510,10,1,15327021,984,12.25,1.07,12,15.88,524.00,5978.00,7800,20230208,-17.69,4965,20220928,29.31,7800,-17.69,20230208,5060,26.88,20230727,7800,-17.69,20230208,4965,29.31,20220928,1.35,N,260660,500,76 억,,180744,N,N,0,N,00,N
20230821,131005,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6400,130,2,2.07,16752932920,2406168,9214.44,6270,7480,6260,8150,4390,6270,6962.50,1.18,0,-38491,6423,6346,6223,6146,6023,6385,6185,77,1880,500,4510,10,1,15327021,981,12.21,1.07,12,15.70,524.00,5978.00,7800,20230208,-17.95,4965,20220928,28.90,7800,-17.95,20230208,5060,26.48,20230727,7800,-17.95,20230208,4965,28.90,20220928,1.35,N,260660,500,76 억,,180744,N,N,0,N,00,N
20230821,121003,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6410,140,2,2.23,16634518090,2387745,9143.89,6270,7480,6260,8150,4390,6270,6966.62,1.18,0,-39616,6423,6346,6223,6146,6023,6385,6185,77,1880,500,4510,10,1,15327021,982,12.23,1.07,12,15.58,524.00,5978.00,7800,20230208,-17.82,4965,20220928,29.10,7800,-17.82,20230208,5060,26.68,20230727,7800,-17.82,20230208,4965,29.10,20220928,1.35,N,260660,500,76 억,,180744,N,N,0,N,00,N
20230821,110954,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6460,190,2,3.03,16113458920,2306664,8833.39,6270,7480,6260,8150,4390,6270,6985.61,1.18,0,-46215,6423,6346,6223,6146,6023,6385,6185,77,1880,500,4510,10,1,15327021,990,12.33,1.08,12,15.05,524.00,5978.00,7800,20230208,-17.18,4965,20220928,30.11,7800,-17.18,20230208,5060,27.67,20230727,7800,-17.18,20230208,4965,30.11,20220928,1.35,N,260660,500,76 억,,180744,N,N,0,N,00,N
20230821,100952,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6950,680,2,10.85,3263119070,480146,1838.72,6270,6970,6260,8150,4390,6270,6796.10,1.18,0,-26982,6423,6346,6223,6146,6023,6385,6185,77,1880,500,4510,10,1,15327021,1065,13.26,1.16,12,3.13,524.00,5978.00,7800,20230208,-10.90,4965,20220928,39.98,7800,-10.90,20230208,5060,37.35,20230727,7800,-10.90,20230208,4965,39.98,20220928,1.35,N,260660,500,76 억,,180744,N,N,0,N,00,N
20230821,091002,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6280,10,2,0.16,11731830,1867,7.15,6270,6310,6260,8150,4390,6270,6283.79,1.18,0,-14,6423,6346,6223,6146,6023,6385,6185,77,1880,500,4510,10,1,15327021,963,11.98,1.05,12,0.01,524.00,5978.00,7800,20230208,-19.49,4965,20220928,26.49,7800,-19.49,20230208,5060,24.11,20230727,7800,-19.49,20230208,4965,26.49,20220928,1.35,N,260660,500,76 억,,180744,N,N,0,N,00,N
20230818,160953,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6270,40,2,0.64,160436360,25794,66.33,6110,6300,6100,8090,4370,6230,6219.91,1.19,0,-2314,6543,6386,6193,6036,5843,6290,5940,77,1860,500,4480,10,1,15327021,961,11.97,1.05,12,0.17,524.00,5978.00,7800,20230208,-19.62,4965,20220928,26.28,7800,-19.62,20230208,5060,23.91,20230727,7800,-19.62,20230208,4965,26.28,20220928,1.38,N,260660,500,76 억,,183058,N,N,0,N,00,N
20230818,150944,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6270,40,2,0.64,145214610,23365,60.09,6110,6300,6100,8090,4370,6230,6215.05,1.19,0,-1604,6543,6386,6193,6036,5843,6290,5940,77,1860,500,4480,10,1,15327021,961,11.97,1.05,12,0.15,524.00,5978.00,7800,20230208,-19.62,4965,20220928,26.28,7800,-19.62,20230208,5060,23.91,20230727,7800,-19.62,20230208,4965,26.28,20220928,1.38,N,260660,500,76 억,,183058,N,N,0,N,00,N
20230818,140953,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6270,40,2,0.64,110328300,17791,45.75,6110,6300,6100,8090,4370,6230,6201.35,1.19,0,-1335,6543,6386,6193,6036,5843,6290,5940,77,1860,500,4480,10,1,15327021,961,11.97,1.05,12,0.12,524.00,5978.00,7800,20230208,-19.62,4965,20220928,26.28,7800,-19.62,20230208,5060,23.91,20230727,7800,-19.62,20230208,4965,26.28,20220928,1.38,N,260660,500,76 억,,183058,N,N,0,N,00,N
20230818,130945,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6230,0,3,0.00,65882520,10675,27.45,6110,6240,6100,8090,4370,6230,6171.66,1.19,0,-1083,6543,6386,6193,6036,5843,6290,5940,77,1860,500,4480,10,1,15327021,955,11.89,1.04,12,0.07,524.00,5978.00,7800,20230208,-20.13,4965,20220928,25.48,7800,-20.13,20230208,5060,23.12,20230727,7800,-20.13,20230208,4965,25.48,20220928,1.38,N,260660,500,76 억,,183058,N,N,0,N,00,N
20230818,120957,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6190,-40,5,-0.64,47996510,7802,20.06,6110,6240,6100,8090,4370,6230,6151.82,1.19,0,-736,6543,6386,6193,6036,5843,6290,5940,77,1860,500,4480,10,1,15327021,949,11.81,1.04,12,0.05,524.00,5978.00,7800,20230208,-20.64,4965,20220928,24.67,7800,-20.64,20230208,5060,22.33,20230727,7800,-20.64,20230208,4965,24.67,20220928,1.38,N,260660,500,76 억,,183058,N,N,0,N,00,N
20230818,110947,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6160,-70,5,-1.12,27862770,4539,11.67,6110,6240,6100,8090,4370,6230,6138.53,1.19,0,-728,6543,6386,6193,6036,5843,6290,5940,77,1860,500,4480,10,1,15327021,944,11.76,1.03,12,0.03,524.00,5978.00,7800,20230208,-21.03,4965,20220928,24.07,7800,-21.03,20230208,5060,21.74,20230727,7800,-21.03,20230208,4965,24.07,20220928,1.38,N,260660,500,76 억,,183058,N,N,0,N,00,N
20230818,100954,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6150,-80,5,-1.28,17580920,2865,7.37,6110,6240,6100,8090,4370,6230,6136.45,1.19,0,-463,6543,6386,6193,6036,5843,6290,5940,77,1860,500,4480,10,1,15327021,943,11.74,1.03,12,0.02,524.00,5978.00,7800,20230208,-21.15,4965,20220928,23.87,7800,-21.15,20230208,5060,21.54,20230727,7800,-21.15,20230208,4965,23.87,20220928,1.38,N,260660,500,76 억,,183058,N,N,0,N,00,N
20230818,090957,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6140,-90,5,-1.44,8320580,1360,3.50,6110,6230,6100,8090,4370,6230,6118.07,1.19,0,314,6543,6386,6193,6036,5843,6290,5940,77,1860,500,4480,10,1,15327021,941,11.72,1.03,12,0.01,524.00,5978.00,7800,20230208,-21.28,4965,20220928,23.67,7800,-21.28,20230208,5060,21.34,20230727,7800,-21.28,20230208,4965,23.67,20220928,1.38,N,260660,500,76 억,,183058,N,N,0,N,00,N
20230817,160953,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6230,-20,5,-0.32,238304450,38882,88.20,6350,6350,6000,8120,4380,6250,6128.91,1.23,0,-5814,6450,6350,6230,6130,6010,6400,6180,77,1870,500,4500,10,1,15327021,955,11.89,1.04,12,0.25,524.00,5978.00,7800,20230208,-20.13,4965,20220928,25.48,7800,-20.13,20230208,5060,23.12,20230727,7800,-20.13,20230208,4965,25.48,20220928,1.40,N,260660,500,76 억,,189042,N,N,0,N,00,N
20230817,151000,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6160,-90,5,-1.44,227273300,37094,84.14,6350,6350,6000,8120,4380,6250,6126.96,1.23,0,-5667,6450,6350,6230,6130,6010,6400,6180,77,1870,500,4500,10,1,15327021,944,11.76,1.03,12,0.24,524.00,5978.00,7800,20230208,-21.03,4965,20220928,24.07,7800,-21.03,20230208,5060,21.74,20230727,7800,-21.03,20230208,4965,24.07,20220928,1.40,N,260660,500,76 억,,189042,N,N,0,N,00,N
20230817,140950,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6140,-110,5,-1.76,179772180,29289,66.44,6350,6350,6020,8120,4380,6250,6137.87,1.23,0,-5331,6450,6350,6230,6130,6010,6400,6180,77,1870,500,4500,10,1,15327021,941,11.72,1.03,12,0.19,524.00,5978.00,7800,20230208,-21.28,4965,20220928,23.67,7800,-21.28,20230208,5060,21.34,20230727,7800,-21.28,20230208,4965,23.67,20220928,1.40,N,260660,500,76 억,,189042,N,N,0,N,00,N
20230817,130947,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6180,-70,5,-1.12,170139790,27730,62.90,6350,6350,6020,8120,4380,6250,6135.59,1.23,0,-5307,6450,6350,6230,6130,6010,6400,6180,77,1870,500,4500,10,1,15327021,947,11.79,1.03,12,0.18,524.00,5978.00,7800,20230208,-20.77,4965,20220928,24.47,7800,-20.77,20230208,5060,22.13,20230727,7800,-20.77,20230208,4965,24.47,20220928,1.40,N,260660,500,76 억,,189042,N,N,0,N,00,N
20230817,120951,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6200,-50,5,-0.80,164938450,26890,61.00,6350,6350,6020,8120,4380,6250,6133.82,1.23,0,-5104,6450,6350,6230,6130,6010,6400,6180,77,1870,500,4500,10,1,15327021,950,11.83,1.04,12,0.18,524.00,5978.00,7800,20230208,-20.51,4965,20220928,24.87,7800,-20.51,20230208,5060,22.53,20230727,7800,-20.51,20230208,4965,24.87,20220928,1.40,N,260660,500,76 억,,189042,N,N,0,N,00,N
20230817,110952,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6180,-70,5,-1.12,160031330,26097,59.20,6350,6350,6020,8120,4380,6250,6132.17,1.23,0,-4492,6450,6350,6230,6130,6010,6400,6180,77,1870,500,4500,10,1,15327021,947,11.79,1.03,12,0.17,524.00,5978.00,7800,20230208,-20.77,4965,20220928,24.47,7800,-20.77,20230208,5060,22.13,20230727,7800,-20.77,20230208,4965,24.47,20220928,1.40,N,260660,500,76 억,,189042,N,N,0,N,00,N
20230817,100947,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6080,-170,5,-2.72,108097010,17568,39.85,6350,6350,6030,8120,4380,6250,6153.06,1.23,0,-4727,6450,6350,6230,6130,6010,6400,6180,77,1870,500,4500,10,1,15327021,932,11.60,1.02,12,0.11,524.00,5978.00,7800,20230208,-22.05,4965,20220928,22.46,7800,-22.05,20230208,5060,20.16,20230727,7800,-22.05,20230208,4965,22.46,20220928,1.40,N,260660,500,76 억,,189042,N,N,0,N,00,N
20230817,090945,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6150,-100,5,-1.60,34607260,5535,12.56,6350,6350,6150,8120,4380,6250,6252.44,1.23,0,-3834,6450,6350,6230,6130,6010,6400,6180,77,1870,500,4500,10,1,15327021,943,11.74,1.03,12,0.04,524.00,5978.00,7800,20230208,-21.15,4965,20220928,23.87,7800,-21.15,20230208,5060,21.54,20230727,7800,-21.15,20230208,4965,23.87,20220928,1.40,N,260660,500,76 억,,189042,N,N,0,N,00,N
20230816,160951,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6250,0,3,0.00,274234740,44081,56.92,6220,6330,6110,8120,4380,6250,6221.16,1.24,0,410,6476,6362,6276,6162,6076,6420,6220,77,1870,500,4500,10,1,15327021,958,11.93,1.05,12,0.29,524.00,5978.00,7800,20230208,-19.87,4965,20220928,25.88,7800,-19.87,20230208,5060,23.52,20230727,7800,-19.87,20230208,4965,25.88,20220928,1.39,N,260660,500,76 억,,190195,N,N,0,N,00,N
20230816,150952,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6280,30,2,0.48,268094870,43099,55.66,6220,6330,6110,8120,4380,6250,6220.44,1.24,0,320,6476,6362,6276,6162,6076,6420,6220,77,1870,500,4500,10,1,15327021,963,11.98,1.05,12,0.28,524.00,5978.00,7800,20230208,-19.49,4965,20220928,26.49,7800,-19.49,20230208,5060,24.11,20230727,7800,-19.49,20230208,4965,26.49,20220928,1.39,N,260660,500,76 억,,190195,N,N,0,N,00,N
20230816,140950,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6260,10,2,0.16,235597350,37912,48.96,6220,6330,6110,8120,4380,6250,6214.32,1.24,0,194,6476,6362,6276,6162,6076,6420,6220,77,1870,500,4500,10,1,15327021,959,11.95,1.05,12,0.25,524.00,5978.00,7800,20230208,-19.74,4965,20220928,26.08,7800,-19.74,20230208,5060,23.72,20230727,7800,-19.74,20230208,4965,26.08,20220928,1.39,N,260660,500,76 억,,190195,N,N,0,N,00,N
20230816,130947,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6270,20,2,0.32,190523710,30684,39.62,6220,6330,6110,8120,4380,6250,6209.22,1.24,0,3636,6476,6362,6276,6162,6076,6420,6220,77,1870,500,4500,10,1,15327021,961,11.97,1.05,12,0.20,524.00,5978.00,7800,20230208,-19.62,4965,20220928,26.28,7800,-19.62,20230208,5060,23.91,20230727,7800,-19.62,20230208,4965,26.28,20220928,1.39,N,260660,500,76 억,,190195,N,N,0,N,00,N
20230816,121002,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6260,10,2,0.16,178844020,28816,37.21,6220,6330,6110,8120,4380,6250,6206.41,1.24,0,4089,6476,6362,6276,6162,6076,6420,6220,77,1870,500,4500,10,1,15327021,959,11.95,1.05,12,0.19,524.00,5978.00,7800,20230208,-19.74,4965,20220928,26.08,7800,-19.74,20230208,5060,23.72,20230727,7800,-19.74,20230208,4965,26.08,20220928,1.39,N,260660,500,76 억,,190195,N,N,0,N,00,N
20230816,110957,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6240,-10,5,-0.16,157465900,25395,32.79,6220,6330,6110,8120,4380,6250,6200.67,1.24,0,4854,6476,6362,6276,6162,6076,6420,6220,77,1870,500,4500,10,1,15327021,956,11.91,1.04,12,0.17,524.00,5978.00,7800,20230208,-20.00,4965,20220928,25.68,7800,-20.00,20230208,5060,23.32,20230727,7800,-20.00,20230208,4965,25.68,20220928,1.39,N,260660,500,76 억,,190195,N,N,0,N,00,N
20230816,100952,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6250,0,3,0.00,96106050,15569,20.11,6220,6250,6110,8120,4380,6250,6172.91,1.24,0,3218,6476,6362,6276,6162,6076,6420,6220,77,1870,500,4500,10,1,15327021,958,11.93,1.05,12,0.10,524.00,5978.00,7800,20230208,-19.87,4965,20220928,25.88,7800,-19.87,20230208,5060,23.52,20230727,7800,-19.87,20230208,4965,25.88,20220928,1.39,N,260660,500,76 억,,190195,N,N,0,N,00,N
20230816,090947,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6250,0,3,0.00,11521800,1851,2.39,6220,6250,6200,8120,4380,6250,6224.64,1.24,0,269,6476,6362,6276,6162,6076,6420,6220,77,1870,500,4500,10,1,15327021,958,11.93,1.05,12,0.01,524.00,5978.00,7800,20230208,-19.87,4965,20220928,25.88,7800,-19.87,20230208,5060,23.52,20230727,7800,-19.87,20230208,4965,25.88,20220928,1.39,N,260660,500,76 억,,190195,N,N,0,N,00,N
20230814,160939,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6250,90,2,1.46,486230860,77384,106.24,6240,6390,6190,8000,4320,6160,6283.50,1.24,0,-448,6420,6290,6120,5990,5820,6355,6055,77,1840,500,4430,10,1,15327021,958,11.93,1.05,12,0.50,524.00,5978.00,7800,20230208,-19.87,4965,20220928,25.88,7800,-19.87,20230208,5060,23.52,20230727,7800,-19.87,20230208,4965,25.88,20220928,1.41,N,260660,500,76 억,,190702,N,N,0,N,00,N
20230814,150936,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6260,100,2,1.62,454655940,72333,99.31,6240,6390,6190,8000,4320,6160,6285.59,1.24,0,-507,6420,6290,6120,5990,5820,6355,6055,77,1840,500,4430,10,1,15327021,959,11.95,1.05,12,0.47,524.00,5978.00,7800,20230208,-19.74,4965,20220928,26.08,7800,-19.74,20230208,5060,23.72,20230727,7800,-19.74,20230208,4965,26.08,20220928,1.41,N,260660,500,76 억,,190702,N,N,0,N,00,N
20230814,140939,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6260,100,2,1.62,423957140,67421,92.56,6240,6390,6190,8000,4320,6160,6288.21,1.24,0,-386,6420,6290,6120,5990,5820,6355,6055,77,1840,500,4430,10,1,15327021,959,11.95,1.05,12,0.44,524.00,5978.00,7800,20230208,-19.74,4965,20220928,26.08,7800,-19.74,20230208,5060,23.72,20230727,7800,-19.74,20230208,4965,26.08,20220928,1.41,N,260660,500,76 억,,190702,N,N,0,N,00,N
20230814,130928,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6300,140,2,2.27,397134650,63131,86.67,6240,6390,6190,8000,4320,6160,6290.64,1.24,0,1432,6420,6290,6120,5990,5820,6355,6055,77,1840,500,4430,10,1,15327021,966,12.02,1.05,12,0.41,524.00,5978.00,7800,20230208,-19.23,4965,20220928,26.89,7800,-19.23,20230208,5060,24.51,20230727,7800,-19.23,20230208,4965,26.89,20220928,1.41,N,260660,500,76 억,,190702,N,N,0,N,00,N
20230814,120935,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6340,180,2,2.92,347250380,55194,75.78,6240,6390,6190,8000,4320,6160,6291.45,1.24,0,1238,6420,6290,6120,5990,5820,6355,6055,77,1840,500,4430,10,1,15327021,972,12.10,1.06,12,0.36,524.00,5978.00,7800,20230208,-18.72,4965,20220928,27.69,7800,-18.72,20230208,5060,25.30,20230727,7800,-18.72,20230208,4965,27.69,20220928,1.41,N,260660,500,76 억,,190702,N,N,0,N,00,N
20230814,110929,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6380,220,2,3.57,312950000,49792,68.36,6240,6390,6190,8000,4320,6160,6285.15,1.24,0,1616,6420,6290,6120,5990,5820,6355,6055,77,1840,500,4430,10,1,15327021,978,12.18,1.07,12,0.32,524.00,5978.00,7800,20230208,-18.21,4965,20220928,28.50,7800,-18.21,20230208,5060,26.09,20230727,7800,-18.21,20230208,4965,28.50,20220928,1.41,N,260660,500,76 억,,190702,N,N,0,N,00,N
20230814,100931,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6320,160,2,2.60,147949890,23689,32.52,6240,6320,6190,8000,4320,6160,6245.51,1.24,0,-98,6420,6290,6120,5990,5820,6355,6055,77,1840,500,4430,10,1,15327021,969,12.06,1.06,12,0.15,524.00,5978.00,7800,20230208,-18.97,4965,20220928,27.29,7800,-18.97,20230208,5060,24.90,20230727,7800,-18.97,20230208,4965,27.29,20220928,1.41,N,260660,500,76 억,,190702,N,N,0,N,00,N
20230814,090929,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6230,70,2,1.14,51732410,8283,11.37,6240,6280,6190,8000,4320,6160,6245.61,1.24,0,-172,6420,6290,6120,5990,5820,6355,6055,77,1840,500,4430,10,1,15327021,955,11.89,1.04,12,0.05,524.00,5978.00,7800,20230208,-20.13,4965,20220928,25.48,7800,-20.13,20230208,5060,23.12,20230727,7800,-20.13,20230208,4965,25.48,20220928,1.41,N,260660,500,76 억,,190702,N,N,0,N,00,N
20230811,160929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,140,2,2.33,432581820,70876,189.51,5960,6250,5950,7820,4220,6020,6103.36,1.32,0,-10987,6160,6090,5960,5890,5760,6125,5925,77,1800,500,4330,10,1,15327021,944,11.76,1.03,12,0.46,524.00,5978.00,7800,20230208,-21.03,4965,20220928,24.07,7800,-21.03,20230208,5060,21.74,20230727,7800,-21.03,20230208,4965,24.07,20220928,1.44,N,260660,500,76 억,,201688,N,N,0,N,00,N
20230811,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,110,2,1.83,415399710,68084,182.05,5960,6250,5950,7820,4220,6020,6101.28,1.32,0,-10737,6160,6090,5960,5890,5760,6125,5925,77,1800,500,4330,10,1,15327021,940,11.70,1.03,12,0.44,524.00,5978.00,7800,20230208,-21.41,4965,20220928,23.46,7800,-21.41,20230208,5060,21.15,20230727,7800,-21.41,20230208,4965,23.46,20220928,1.44,N,260660,500,76 억,,201688,N,N,0,N,00,N
20230811,140923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-20,5,-0.33,142750960,23760,63.53,5960,6040,5950,7820,4220,6020,6008.04,1.32,0,2074,6160,6090,5960,5890,5760,6125,5925,77,1800,500,4330,10,1,15327021,920,11.45,1.00,12,0.16,524.00,5978.00,7800,20230208,-23.08,4965,20220928,20.85,7800,-23.08,20230208,5060,18.58,20230727,7800,-23.08,20230208,4965,20.85,20220928,1.44,N,260660,500,76 억,,201688,N,N,0,N,00,N
20230811,130921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5990,-30,5,-0.50,133284900,22182,59.31,5960,6040,5950,7820,4220,6020,6008.70,1.32,0,2133,6160,6090,5960,5890,5760,6125,5925,77,1800,500,4330,10,1,15327021,918,11.43,1.00,12,0.14,524.00,5978.00,7800,20230208,-23.21,4965,20220928,20.64,7800,-23.21,20230208,5060,18.38,20230727,7800,-23.21,20230208,4965,20.64,20220928,1.44,N,260660,500,76 억,,201688,N,N,0,N,00,N
20230811,120913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,-10,5,-0.17,114062690,18982,50.76,5960,6040,5950,7820,4220,6020,6008.99,1.32,0,1618,6160,6090,5960,5890,5760,6125,5925,77,1800,500,4330,10,1,15327021,921,11.47,1.01,12,0.12,524.00,5978.00,7800,20230208,-22.95,4965,20220928,21.05,7800,-22.95,20230208,5060,18.77,20230727,7800,-22.95,20230208,4965,21.05,20220928,1.44,N,260660,500,76 억,,201688,N,N,0,N,00,N
20230811,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,0,3,0.00,84421760,14046,37.56,5960,6040,5950,7820,4220,6020,6010.38,1.32,0,1493,6160,6090,5960,5890,5760,6125,5925,77,1800,500,4330,10,1,15327021,923,11.49,1.01,12,0.09,524.00,5978.00,7800,20230208,-22.82,4965,20220928,21.25,7800,-22.82,20230208,5060,18.97,20230727,7800,-22.82,20230208,4965,21.25,20220928,1.44,N,260660,500,76 억,,201688,N,N,0,N,00,N
20230811,100910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,10,2,0.17,56270100,9369,25.05,5960,6040,5950,7820,4220,6020,6005.99,1.32,0,1907,6160,6090,5960,5890,5760,6125,5925,77,1800,500,4330,10,1,15327021,924,11.51,1.01,12,0.06,524.00,5978.00,7800,20230208,-22.69,4965,20220928,21.45,7800,-22.69,20230208,5060,19.17,20230727,7800,-22.69,20230208,4965,21.45,20220928,1.44,N,260660,500,76 억,,201688,N,N,0,N,00,N
20230811,090921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,-70,5,-1.16,9119890,1529,4.09,5960,6010,5950,7820,4220,6020,5964.61,1.32,0,-71,6160,6090,5960,5890,5760,6125,5925,77,1800,500,4330,10,1,15327021,912,11.35,1.00,12,0.01,524.00,5978.00,7800,20230208,-23.72,4965,20220928,19.84,7800,-23.72,20230208,5060,17.59,20230727,7800,-23.72,20230208,4965,19.84,20220928,1.44,N,260660,500,76 억,,201688,N,N,0,N,00,N
20230810,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,130,2,2.21,223666290,37399,93.35,5890,6030,5830,7650,4130,5890,5980.54,1.28,0,5916,6223,6056,5743,5576,5263,6140,5660,77,1760,500,4240,10,1,15327021,923,11.49,1.01,12,0.24,524.00,5978.00,7800,20230208,-22.82,4965,20220928,21.25,7800,-22.82,20230208,5060,18.97,20230727,7800,-22.82,20230208,4965,21.25,20220928,1.48,N,260660,500,76 억,,195707,N,N,0,N,00,N
20230810,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,110,2,1.87,201024080,33634,83.95,5890,6030,5830,7650,4130,5890,5976.81,1.28,0,5389,6223,6056,5743,5576,5263,6140,5660,77,1760,500,4240,10,1,15327021,920,11.45,1.00,12,0.22,524.00,5978.00,7800,20230208,-23.08,4965,20220928,20.85,7800,-23.08,20230208,5060,18.58,20230727,7800,-23.08,20230208,4965,20.85,20220928,1.48,N,260660,500,76 억,,195707,N,N,0,N,00,N
20230810,140910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6010,120,2,2.04,164886390,27617,68.93,5890,6030,5830,7650,4130,5890,5970.47,1.28,0,3672,6223,6056,5743,5576,5263,6140,5660,77,1760,500,4240,10,1,15327021,921,11.47,1.01,12,0.18,524.00,5978.00,7800,20230208,-22.95,4965,20220928,21.05,7800,-22.95,20230208,5060,18.77,20230727,7800,-22.95,20230208,4965,21.05,20220928,1.48,N,260660,500,76 억,,195707,N,N,0,N,00,N
20230810,130901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,110,2,1.87,126585310,21237,53.01,5890,6030,5830,7650,4130,5890,5960.60,1.28,0,3133,6223,6056,5743,5576,5263,6140,5660,77,1760,500,4240,10,1,15327021,920,11.45,1.00,12,0.14,524.00,5978.00,7800,20230208,-23.08,4965,20220928,20.85,7800,-23.08,20230208,5060,18.58,20230727,7800,-23.08,20230208,4965,20.85,20220928,1.48,N,260660,500,76 억,,195707,N,N,0,N,00,N
20230810,120918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5980,90,2,1.53,101100410,16985,42.40,5890,6030,5830,7650,4130,5890,5952.34,1.28,0,2402,6223,6056,5743,5576,5263,6140,5660,77,1760,500,4240,10,1,15327021,917,11.41,1.00,12,0.11,524.00,5978.00,7800,20230208,-23.33,4965,20220928,20.44,7800,-23.33,20230208,5060,18.18,20230727,7800,-23.33,20230208,4965,20.44,20220928,1.48,N,260660,500,76 억,,195707,N,N,0,N,00,N
20230810,110920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,130,2,2.21,89311370,15021,37.49,5890,6030,5830,7650,4130,5890,5945.77,1.28,0,2398,6223,6056,5743,5576,5263,6140,5660,77,1760,500,4240,10,1,15327021,923,11.49,1.01,12,0.10,524.00,5978.00,7800,20230208,-22.82,4965,20220928,21.25,7800,-22.82,20230208,5060,18.97,20230727,7800,-22.82,20230208,4965,21.25,20220928,1.48,N,260660,500,76 억,,195707,N,N,0,N,00,N
20230810,100914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,70,2,1.19,46358750,7847,19.59,5890,5960,5830,7650,4130,5890,5907.83,1.28,0,-554,6223,6056,5743,5576,5263,6140,5660,77,1760,500,4240,10,1,15327021,913,11.37,1.00,12,0.05,524.00,5978.00,7800,20230208,-23.59,4965,20220928,20.04,7800,-23.59,20230208,5060,17.79,20230727,7800,-23.59,20230208,4965,20.04,20220928,1.48,N,260660,500,76 억,,195707,N,N,0,N,00,N
20230810,090924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,10,2,0.17,10365860,1769,4.42,5890,5900,5830,7650,4130,5890,5859.73,1.28,0,330,6223,6056,5743,5576,5263,6140,5660,77,1760,500,4240,10,1,15327021,904,11.26,0.99,12,0.01,524.00,5978.00,7800,20230208,-24.36,4965,20220928,18.83,7800,-24.36,20230208,5060,16.60,20230727,7800,-24.36,20230208,4965,18.83,20220928,1.48,N,260660,500,76 억,,195707,N,N,0,N,00,N
20230809,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,260,2,4.62,230238370,39961,538.56,5430,5910,5430,7310,3950,5630,5761.57,1.26,0,2370,5843,5736,5673,5566,5503,5705,5535,77,1680,500,4050,10,1,15327021,903,11.24,0.99,12,0.26,524.00,5978.00,7800,20230208,-24.49,4965,20220928,18.63,7800,-24.49,20230208,5060,16.40,20230727,7800,-24.49,20230208,4965,18.63,20220928,1.52,N,260660,500,76 억,,193420,N,N,0,N,00,N
20230809,150900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,260,2,4.62,222826180,38700,521.56,5430,5910,5430,7310,3950,5630,5757.78,1.26,0,2068,5843,5736,5673,5566,5503,5705,5535,77,1680,500,4050,10,1,15327021,903,11.24,0.99,12,0.25,524.00,5978.00,7800,20230208,-24.49,4965,20220928,18.63,7800,-24.49,20230208,5060,16.40,20230727,7800,-24.49,20230208,4965,18.63,20220928,1.52,N,260660,500,76 억,,193420,N,N,0,N,00,N
20230809,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,200,2,3.55,139276090,24458,329.62,5430,5880,5430,7310,3950,5630,5694.50,1.26,0,4067,5843,5736,5673,5566,5503,5705,5535,77,1680,500,4050,10,1,15327021,894,11.13,0.98,12,0.16,524.00,5978.00,7800,20230208,-25.26,4965,20220928,17.42,7800,-25.26,20230208,5060,15.22,20230727,7800,-25.26,20230208,4965,17.42,20220928,1.52,N,260660,500,76 억,,193420,N,N,0,N,00,N
20230809,130919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,240,2,4.26,126895560,22340,301.08,5430,5880,5430,7310,3950,5630,5680.20,1.26,0,3939,5843,5736,5673,5566,5503,5705,5535,77,1680,500,4050,10,1,15327021,900,11.20,0.98,12,0.15,524.00,5978.00,7800,20230208,-24.74,4965,20220928,18.23,7800,-24.74,20230208,5060,16.01,20230727,7800,-24.74,20230208,4965,18.23,20220928,1.52,N,260660,500,76 억,,193420,N,N,0,N,00,N
20230809,120916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,200,2,3.55,113897340,20115,271.09,5430,5860,5430,7310,3950,5630,5662.31,1.26,0,3181,5843,5736,5673,5566,5503,5705,5535,77,1680,500,4050,10,1,15327021,894,11.13,0.98,12,0.13,524.00,5978.00,7800,20230208,-25.26,4965,20220928,17.42,7800,-25.26,20230208,5060,15.22,20230727,7800,-25.26,20230208,4965,17.42,20220928,1.52,N,260660,500,76 억,,193420,N,N,0,N,00,N
20230809,110909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,170,2,3.02,98818580,17525,236.19,5430,5860,5430,7310,3950,5630,5638.72,1.26,0,2488,5843,5736,5673,5566,5503,5705,5535,77,1680,500,4050,10,1,15327021,889,11.07,0.97,12,0.11,524.00,5978.00,7800,20230208,-25.64,4965,20220928,16.82,7800,-25.64,20230208,5060,14.62,20230727,7800,-25.64,20230208,4965,16.82,20220928,1.52,N,260660,500,76 억,,193420,N,N,0,N,00,N
20230809,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,100,2,1.78,53285410,9652,130.08,5430,5730,5430,7310,3950,5630,5520.66,1.26,0,768,5843,5736,5673,5566,5503,5705,5535,77,1680,500,4050,10,1,15327021,878,10.94,0.96,12,0.06,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5060,13.24,20230727,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,193420,N,N,0,N,00,N
20230809,090902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,-40,5,-0.71,42210980,7702,103.80,5430,5630,5430,7310,3950,5630,5480.52,1.26,0,768,5843,5736,5673,5566,5503,5705,5535,77,1680,500,4050,10,1,15327021,857,10.67,0.94,12,0.05,524.00,5978.00,7800,20230208,-28.33,4965,20220928,12.59,7800,-28.33,20230208,5060,10.47,20230727,7800,-28.33,20230208,4965,12.59,20220928,1.52,N,260660,500,76 억,,193420,N,N,0,N,00,N
20230808,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,-100,5,-1.75,42249410,7417,85.93,5730,5780,5610,7440,4020,5730,5696.23,1.28,0,-2136,5803,5766,5733,5696,5663,5785,5715,77,1710,500,4120,10,1,15327021,863,10.74,0.94,12,0.05,524.00,5978.00,7800,20230208,-27.82,4965,20220928,13.39,7800,-27.82,20230208,5060,11.26,20230727,7800,-27.82,20230208,4965,13.39,20220928,1.51,N,260660,500,76 억,,195556,N,N,0,N,00,N
20230808,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-110,5,-1.92,41697640,7319,84.80,5730,5780,5610,7440,4020,5730,5697.11,1.28,0,-2098,5803,5766,5733,5696,5663,5785,5715,77,1710,500,4120,10,1,15327021,861,10.73,0.94,12,0.05,524.00,5978.00,7800,20230208,-27.95,4965,20220928,13.19,7800,-27.95,20230208,5060,11.07,20230727,7800,-27.95,20230208,4965,13.19,20220928,1.51,N,260660,500,76 억,,195556,N,N,0,N,00,N
20230808,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,-70,5,-1.22,34983260,6127,70.99,5730,5780,5660,7440,4020,5730,5709.64,1.28,0,-1060,5803,5766,5733,5696,5663,5785,5715,77,1710,500,4120,10,1,15327021,868,10.80,0.95,12,0.04,524.00,5978.00,7800,20230208,-27.44,4965,20220928,14.00,7800,-27.44,20230208,5060,11.86,20230727,7800,-27.44,20230208,4965,14.00,20220928,1.51,N,260660,500,76 억,,195556,N,N,0,N,00,N
20230808,130856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,-60,5,-1.05,31808900,5567,64.50,5730,5780,5660,7440,4020,5730,5713.79,1.28,0,-791,5803,5766,5733,5696,5663,5785,5715,77,1710,500,4120,10,1,15327021,869,10.82,0.95,12,0.04,524.00,5978.00,7800,20230208,-27.31,4965,20220928,14.20,7800,-27.31,20230208,5060,12.06,20230727,7800,-27.31,20230208,4965,14.20,20220928,1.51,N,260660,500,76 억,,195556,N,N,0,N,00,N
20230808,120902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-30,5,-0.52,31224170,5464,63.31,5730,5780,5660,7440,4020,5730,5714.48,1.28,0,-821,5803,5766,5733,5696,5663,5785,5715,77,1710,500,4120,10,1,15327021,874,10.88,0.95,12,0.04,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5060,12.65,20230727,7800,-26.92,20230208,4965,14.80,20220928,1.51,N,260660,500,76 억,,195556,N,N,0,N,00,N
20230808,110850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5670,-60,5,-1.05,28717080,5022,58.19,5730,5780,5660,7440,4020,5730,5718.22,1.28,0,-830,5803,5766,5733,5696,5663,5785,5715,77,1710,500,4120,10,1,15327021,869,10.82,0.95,12,0.03,524.00,5978.00,7800,20230208,-27.31,4965,20220928,14.20,7800,-27.31,20230208,5060,12.06,20230727,7800,-27.31,20230208,4965,14.20,20220928,1.51,N,260660,500,76 억,,195556,N,N,0,N,00,N
20230808,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,20,2,0.35,10844530,1884,21.83,5730,5780,5730,7440,4020,5730,5756.33,1.28,0,-719,5803,5766,5733,5696,5663,5785,5715,77,1710,500,4120,10,1,15327021,881,10.97,0.96,12,0.01,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5060,13.64,20230727,7800,-26.28,20230208,4965,15.81,20220928,1.51,N,260660,500,76 억,,195556,N,N,0,N,00,N
20230808,090909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,30,2,0.52,4172400,725,8.40,5730,5760,5730,7440,4020,5730,5755.56,1.28,0,-244,5803,5766,5733,5696,5663,5785,5715,77,1710,500,4120,10,1,15327021,883,10.99,0.96,12,0.00,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5060,13.83,20230727,7800,-26.15,20230208,4965,16.01,20220928,1.51,N,260660,500,76 억,,195556,N,N,0,N,00,N
20230807,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,30,2,0.53,48827490,8527,99.32,5700,5770,5700,7410,3990,5700,5726.18,1.27,0,1153,5866,5782,5726,5642,5586,5755,5615,77,1710,500,4100,10,1,15327021,878,10.94,0.96,12,0.06,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5060,13.24,20230727,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,194403,N,N,0,N,00,N
20230807,150900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,30,2,0.53,42627690,7442,86.69,5700,5770,5700,7410,3990,5700,5727.99,1.27,0,1164,5866,5782,5726,5642,5586,5755,5615,77,1710,500,4100,10,1,15327021,878,10.94,0.96,12,0.05,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5060,13.24,20230727,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,194403,N,N,0,N,00,N
20230807,140904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,40,2,0.70,41873220,7310,85.15,5700,5770,5700,7410,3990,5700,5728.21,1.27,0,1080,5866,5782,5726,5642,5586,5755,5615,77,1710,500,4100,10,1,15327021,880,10.95,0.96,12,0.05,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5060,13.44,20230727,7800,-26.41,20230208,4965,15.61,20220928,1.52,N,260660,500,76 억,,194403,N,N,0,N,00,N
20230807,130855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,40,2,0.70,34635530,6043,70.39,5700,5770,5700,7410,3990,5700,5731.51,1.27,0,1387,5866,5782,5726,5642,5586,5755,5615,77,1710,500,4100,10,1,15327021,880,10.95,0.96,12,0.04,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5060,13.44,20230727,7800,-26.41,20230208,4965,15.61,20220928,1.52,N,260660,500,76 억,,194403,N,N,0,N,00,N
20230807,120854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,30,2,0.53,30140640,5257,61.23,5700,5770,5700,7410,3990,5700,5733.43,1.27,0,1325,5866,5782,5726,5642,5586,5755,5615,77,1710,500,4100,10,1,15327021,878,10.94,0.96,12,0.03,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5060,13.24,20230727,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,194403,N,N,0,N,00,N
20230807,110846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,70,2,1.23,25000800,4362,50.81,5700,5770,5700,7410,3990,5700,5731.50,1.27,0,1210,5866,5782,5726,5642,5586,5755,5615,77,1710,500,4100,10,1,15327021,884,11.01,0.97,12,0.03,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5060,14.03,20230727,7800,-26.03,20230208,4965,16.21,20220928,1.52,N,260660,500,76 억,,194403,N,N,0,N,00,N
20230807,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,30,2,0.53,15617510,2728,31.78,5700,5750,5700,7410,3990,5700,5724.89,1.27,0,742,5866,5782,5726,5642,5586,5755,5615,77,1710,500,4100,10,1,15327021,878,10.94,0.96,12,0.02,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5060,13.24,20230727,7800,-26.54,20230208,4965,15.41,20220928,1.52,N,260660,500,76 억,,194403,N,N,0,N,00,N
20230807,090855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,40,2,0.70,1198710,210,2.45,5700,5740,5700,7410,3990,5700,5708.14,1.27,0,1,5866,5782,5726,5642,5586,5755,5615,77,1710,500,4100,10,1,15327021,880,10.95,0.96,12,0.00,524.00,5978.00,7800,20230208,-26.41,4965,20220928,15.61,7800,-26.41,20230208,5060,13.44,20230727,7800,-26.41,20230208,4965,15.61,20220928,1.52,N,260660,500,76 억,,194403,N,N,0,N,00,N
20230804,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-70,5,-1.21,49054130,8578,39.61,5810,5810,5670,7500,4040,5770,5718.60,1.28,0,-1052,5950,5860,5720,5630,5490,5905,5675,77,1730,500,4150,10,1,15327021,874,10.88,0.95,12,0.06,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5060,12.65,20230727,7800,-26.92,20230208,4965,14.80,20220928,1.51,N,260660,500,76 억,,195453,N,N,0,N,00,N
20230804,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,0,3,0.00,46375130,8108,37.44,5810,5810,5670,7500,4040,5770,5719.68,1.28,0,-999,5950,5860,5720,5630,5490,5905,5675,77,1730,500,4150,10,1,15327021,884,11.01,0.97,12,0.05,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5060,14.03,20230727,7800,-26.03,20230208,4965,16.21,20220928,1.51,N,260660,500,76 억,,195453,N,N,0,N,00,N
20230804,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-40,5,-0.69,40104760,7021,32.42,5810,5810,5670,7500,4040,5770,5712.12,1.28,0,-565,5950,5860,5720,5630,5490,5905,5675,77,1730,500,4150,10,1,15327021,878,10.94,0.96,12,0.05,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5060,13.24,20230727,7800,-26.54,20230208,4965,15.41,20220928,1.51,N,260660,500,76 억,,195453,N,N,0,N,00,N
20230804,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,-60,5,-1.04,37416510,6551,30.25,5810,5810,5670,7500,4040,5770,5711.57,1.28,0,-552,5950,5860,5720,5630,5490,5905,5675,77,1730,500,4150,10,1,15327021,875,10.90,0.96,12,0.04,524.00,5978.00,7800,20230208,-26.79,4965,20220928,15.01,7800,-26.79,20230208,5060,12.85,20230727,7800,-26.79,20230208,4965,15.01,20220928,1.51,N,260660,500,76 억,,195453,N,N,0,N,00,N
20230804,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,-50,5,-0.87,35337660,6186,28.56,5810,5810,5670,7500,4040,5770,5712.52,1.28,0,-191,5950,5860,5720,5630,5490,5905,5675,77,1730,500,4150,10,1,15327021,877,10.92,0.96,12,0.04,524.00,5978.00,7800,20230208,-26.67,4965,20220928,15.21,7800,-26.67,20230208,5060,13.04,20230727,7800,-26.67,20230208,4965,15.21,20220928,1.51,N,260660,500,76 억,,195453,N,N,0,N,00,N
20230804,110853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-70,5,-1.21,19003310,3316,15.31,5810,5810,5670,7500,4040,5770,5730.79,1.28,0,-270,5950,5860,5720,5630,5490,5905,5675,77,1730,500,4150,10,1,15327021,874,10.88,0.95,12,0.02,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5060,12.65,20230727,7800,-26.92,20230208,4965,14.80,20220928,1.51,N,260660,500,76 억,,195453,N,N,0,N,00,N
20230804,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,20,2,0.35,13446720,2345,10.83,5810,5810,5670,7500,4040,5770,5734.21,1.28,0,-186,5950,5860,5720,5630,5490,5905,5675,77,1730,500,4150,10,1,15327021,887,11.05,0.97,12,0.02,524.00,5978.00,7800,20230208,-25.77,4965,20220928,16.62,7800,-25.77,20230208,5060,14.43,20230727,7800,-25.77,20230208,4965,16.62,20220928,1.51,N,260660,500,76 억,,195453,N,N,0,N,00,N
20230804,090838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,-20,5,-0.35,7457160,1304,6.02,5810,5810,5670,7500,4040,5770,5718.68,1.28,0,53,5950,5860,5720,5630,5490,5905,5675,77,1730,500,4150,10,1,15327021,881,10.97,0.96,12,0.01,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5060,13.64,20230727,7800,-26.28,20230208,4965,15.81,20220928,1.51,N,260660,500,76 억,,195453,N,N,0,N,00,N
20230803,160840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,40,2,0.70,123784420,21656,207.75,5690,5810,5580,7440,4020,5730,5715.94,1.26,0,2732,5910,5820,5730,5640,5550,5775,5595,77,1710,500,4120,10,1,15327021,884,11.01,0.97,12,0.14,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5060,14.03,20230727,7800,-26.03,20230208,4965,16.21,20220928,1.49,N,260660,500,76 억,,192723,N,N,0,N,00,N
20230803,150847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5790,60,2,1.05,119747140,20955,201.03,5690,5810,5580,7440,4020,5730,5714.49,1.26,0,2811,5910,5820,5730,5640,5550,5775,5595,77,1710,500,4120,10,1,15327021,887,11.05,0.97,12,0.14,524.00,5978.00,7800,20230208,-25.77,4965,20220928,16.62,7800,-25.77,20230208,5060,14.43,20230727,7800,-25.77,20230208,4965,16.62,20220928,1.49,N,260660,500,76 억,,192723,N,N,0,N,00,N
20230803,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,70,2,1.22,115674040,20250,194.26,5690,5810,5580,7440,4020,5730,5712.30,1.26,0,2719,5910,5820,5730,5640,5550,5775,5595,77,1710,500,4120,10,1,15327021,889,11.07,0.97,12,0.13,524.00,5978.00,7800,20230208,-25.64,4965,20220928,16.82,7800,-25.64,20230208,5060,14.62,20230727,7800,-25.64,20230208,4965,16.82,20220928,1.49,N,260660,500,76 억,,192723,N,N,0,N,00,N
20230803,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,20,2,0.35,80033530,14068,134.96,5690,5790,5580,7440,4020,5730,5689.05,1.26,0,2679,5910,5820,5730,5640,5550,5775,5595,77,1710,500,4120,10,1,15327021,881,10.97,0.96,12,0.09,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5060,13.64,20230727,7800,-26.28,20230208,4965,15.81,20220928,1.49,N,260660,500,76 억,,192723,N,N,0,N,00,N
20230803,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,20,2,0.35,75404470,13260,127.21,5690,5790,5580,7440,4020,5730,5686.61,1.26,0,2612,5910,5820,5730,5640,5550,5775,5595,77,1710,500,4120,10,1,15327021,881,10.97,0.96,12,0.09,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5060,13.64,20230727,7800,-26.28,20230208,4965,15.81,20220928,1.49,N,260660,500,76 억,,192723,N,N,0,N,00,N
20230803,110835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,-50,5,-0.87,55117540,9706,93.11,5690,5730,5580,7440,4020,5730,5678.71,1.26,0,516,5910,5820,5730,5640,5550,5775,5595,77,1710,500,4120,10,1,15327021,871,10.84,0.95,12,0.06,524.00,5978.00,7800,20230208,-27.18,4965,20220928,14.40,7800,-27.18,20230208,5060,12.25,20230727,7800,-27.18,20230208,4965,14.40,20220928,1.49,N,260660,500,76 억,,192723,N,N,0,N,00,N
20230803,100834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,-20,5,-0.35,16737980,2952,28.32,5690,5730,5580,7440,4020,5730,5670.05,1.26,0,-1430,5910,5820,5730,5640,5550,5775,5595,77,1710,500,4120,10,1,15327021,875,10.90,0.96,12,0.02,524.00,5978.00,7800,20230208,-26.79,4965,20220928,15.01,7800,-26.79,20230208,5060,12.85,20230727,7800,-26.79,20230208,4965,15.01,20220928,1.49,N,260660,500,76 억,,192723,N,N,0,N,00,N
20230803,090835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,-120,5,-2.09,5934380,1050,10.07,5690,5700,5600,7440,4020,5730,5651.79,1.26,0,-859,5910,5820,5730,5640,5550,5775,5595,77,1710,500,4120,10,1,15327021,860,10.71,0.94,12,0.01,524.00,5978.00,7800,20230208,-28.08,4965,20220928,12.99,7800,-28.08,20230208,5060,10.87,20230727,7800,-28.08,20230208,4965,12.99,20220928,1.49,N,260660,500,76 억,,192723,N,N,0,N,00,N
20230802,160840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-40,5,-0.69,58055070,10172,33.43,5770,5820,5640,7500,4040,5770,5707.34,1.27,0,-1795,5890,5830,5760,5700,5630,5860,5730,77,1730,500,4150,10,1,15327021,878,10.94,0.96,12,0.07,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5060,13.24,20230727,7800,-26.54,20230208,4965,15.41,20220928,1.49,N,260660,500,76 억,,194742,N,N,0,N,00,N
20230802,150852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,-110,5,-1.91,44705240,7815,25.68,5770,5820,5660,7500,4040,5770,5720.44,1.27,0,-1458,5890,5830,5760,5700,5630,5860,5730,77,1730,500,4150,10,1,15327021,868,10.80,0.95,12,0.05,524.00,5978.00,7800,20230208,-27.44,4965,20220928,14.00,7800,-27.44,20230208,5060,11.86,20230727,7800,-27.44,20230208,4965,14.00,20220928,1.49,N,260660,500,76 억,,194742,N,N,0,N,00,N
20230802,140841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5730,-40,5,-0.69,37018690,6465,21.24,5770,5820,5660,7500,4040,5770,5726.02,1.27,0,-1067,5890,5830,5760,5700,5630,5860,5730,77,1730,500,4150,10,1,15327021,878,10.94,0.96,12,0.04,524.00,5978.00,7800,20230208,-26.54,4965,20220928,15.41,7800,-26.54,20230208,5060,13.24,20230727,7800,-26.54,20230208,4965,15.41,20220928,1.49,N,260660,500,76 억,,194742,N,N,0,N,00,N
20230802,130836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,-50,5,-0.87,35274070,6160,20.24,5770,5820,5660,7500,4040,5770,5726.31,1.27,0,-895,5890,5830,5760,5700,5630,5860,5730,77,1730,500,4150,10,1,15327021,877,10.92,0.96,12,0.04,524.00,5978.00,7800,20230208,-26.67,4965,20220928,15.21,7800,-26.67,20230208,5060,13.04,20230727,7800,-26.67,20230208,4965,15.21,20220928,1.49,N,260660,500,76 억,,194742,N,N,0,N,00,N
20230802,120830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,-60,5,-1.04,34724790,6064,19.93,5770,5820,5660,7500,4040,5770,5726.38,1.27,0,-894,5890,5830,5760,5700,5630,5860,5730,77,1730,500,4150,10,1,15327021,875,10.90,0.96,12,0.04,524.00,5978.00,7800,20230208,-26.79,4965,20220928,15.01,7800,-26.79,20230208,5060,12.85,20230727,7800,-26.79,20230208,4965,15.01,20220928,1.49,N,260660,500,76 억,,194742,N,N,0,N,00,N
20230802,110833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,-70,5,-1.21,27959630,4876,16.02,5770,5820,5660,7500,4040,5770,5734.13,1.27,0,-830,5890,5830,5760,5700,5630,5860,5730,77,1730,500,4150,10,1,15327021,874,10.88,0.95,12,0.03,524.00,5978.00,7800,20230208,-26.92,4965,20220928,14.80,7800,-26.92,20230208,5060,12.65,20230727,7800,-26.92,20230208,4965,14.80,20220928,1.49,N,260660,500,76 억,,194742,N,N,0,N,00,N
20230802,100835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,-10,5,-0.17,18011180,3133,10.30,5770,5820,5660,7500,4040,5770,5748.86,1.27,0,-366,5890,5830,5760,5700,5630,5860,5730,77,1730,500,4150,10,1,15327021,883,10.99,0.96,12,0.02,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5060,13.83,20230727,7800,-26.15,20230208,4965,16.01,20220928,1.49,N,260660,500,76 억,,194742,N,N,0,N,00,N
20230802,090834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,-10,5,-0.17,1689700,293,0.96,5770,5770,5760,7500,4040,5770,5766.89,1.27,0,6,5890,5830,5760,5700,5630,5860,5730,77,1730,500,4150,10,1,15327021,883,10.99,0.96,12,0.00,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5060,13.83,20230727,7800,-26.15,20230208,4965,16.01,20220928,1.49,N,260660,500,76 억,,194742,N,N,0,N,00,N
20230801,160833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,100,2,1.76,174081620,30431,111.33,5690,5820,5690,7370,3970,5670,5720.38,1.25,0,2531,5863,5766,5593,5496,5323,5815,5545,77,1700,500,4080,10,1,15327021,884,11.01,0.97,12,0.20,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5060,14.03,20230727,7800,-26.03,20230208,4965,16.21,20220928,1.48,N,260660,500,76 억,,192211,N,N,0,N,00,N
20230801,150829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5760,90,2,1.59,171133160,29920,109.46,5690,5820,5690,7370,3970,5670,5719.69,1.25,0,2582,5863,5766,5593,5496,5323,5815,5545,77,1700,500,4080,10,1,15327021,883,10.99,0.96,12,0.20,524.00,5978.00,7800,20230208,-26.15,4965,20220928,16.01,7800,-26.15,20230208,5060,13.83,20230727,7800,-26.15,20230208,4965,16.01,20220928,1.48,N,260660,500,76 억,,192211,N,N,0,N,00,N
20230801,140845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5720,50,2,0.88,169707410,29672,108.55,5690,5820,5690,7370,3970,5670,5719.45,1.25,0,2573,5863,5766,5593,5496,5323,5815,5545,77,1700,500,4080,10,1,15327021,877,10.92,0.96,12,0.19,524.00,5978.00,7800,20230208,-26.67,4965,20220928,15.21,7800,-26.67,20230208,5060,13.04,20230727,7800,-26.67,20230208,4965,15.21,20220928,1.48,N,260660,500,76 억,,192211,N,N,0,N,00,N
20230801,130825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,80,2,1.41,114128900,19928,72.91,5690,5820,5690,7370,3970,5670,5727.06,1.25,0,-83,5863,5766,5593,5496,5323,5815,5545,77,1700,500,4080,10,1,15327021,881,10.97,0.96,12,0.13,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5060,13.64,20230727,7800,-26.28,20230208,4965,15.81,20220928,1.48,N,260660,500,76 억,,192211,N,N,0,N,00,N
20230801,120826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5770,100,2,1.76,98088320,17131,62.67,5690,5820,5690,7370,3970,5670,5725.78,1.25,0,155,5863,5766,5593,5496,5323,5815,5545,77,1700,500,4080,10,1,15327021,884,11.01,0.97,12,0.11,524.00,5978.00,7800,20230208,-26.03,4965,20220928,16.21,7800,-26.03,20230208,5060,14.03,20230727,7800,-26.03,20230208,4965,16.21,20220928,1.48,N,260660,500,76 억,,192211,N,N,0,N,00,N
20230801,110823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,110,2,1.94,97712390,17066,62.44,5690,5820,5690,7370,3970,5670,5725.56,1.25,0,159,5863,5766,5593,5496,5323,5815,5545,77,1700,500,4080,10,1,15327021,886,11.03,0.97,12,0.11,524.00,5978.00,7800,20230208,-25.90,4965,20220928,16.41,7800,-25.90,20230208,5060,14.23,20230727,7800,-25.90,20230208,4965,16.41,20220928,1.48,N,260660,500,76 억,,192211,N,N,0,N,00,N
20230801,100828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5750,80,2,1.41,76147360,13326,48.75,5690,5780,5690,7370,3970,5670,5714.19,1.25,0,420,5863,5766,5593,5496,5323,5815,5545,77,1700,500,4080,10,1,15327021,881,10.97,0.96,12,0.09,524.00,5978.00,7800,20230208,-26.28,4965,20220928,15.81,7800,-26.28,20230208,5060,13.64,20230727,7800,-26.28,20230208,4965,15.81,20220928,1.48,N,260660,500,76 억,,192211,N,N,0,N,00,N
20230801,090821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5690,20,2,0.35,36143550,6315,23.10,5690,5740,5690,7370,3970,5670,5723.44,1.25,0,369,5863,5766,5593,5496,5323,5815,5545,77,1700,500,4080,10,1,15327021,872,10.86,0.95,12,0.04,524.00,5978.00,7800,20230208,-27.05,4965,20220928,14.60,7800,-27.05,20230208,5060,12.45,20230727,7800,-27.05,20230208,4965,14.60,20220928,1.48,N,260660,500,76 억,,192211,N,N,0,N,00,N