KissMeData/288330/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
20230831,161107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,-90,5,-1.59,349336530,62788,60.04,5600,5730,5400,7350,3970,5660,5563.75,1.12,0,-833,6200,5930,5640,5370,5080,5785,5225,100,1690,500,3730,10,1,20061690,1117,-3.02,2.65,12,0.31,-1846.00,2105.00,13000,20221117,-57.15,4150,20230726,34.22,12450,-55.26,20230109,4150,34.22,20230726,13000,-57.15,20221117,4150,34.22,20230726,0.84,N,288330,500,100 억,,223858,N,N,0,N,00,N
20230831,151401,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-120,5,-2.12,342598710,61579,58.88,5600,5730,5400,7350,3970,5660,5563.56,1.12,0,-655,6200,5930,5640,5370,5080,5785,5225,100,1690,500,3730,10,1,20061690,1111,-3.00,2.63,12,0.31,-1846.00,2105.00,13000,20221117,-57.38,4150,20230726,33.49,12450,-55.50,20230109,4150,33.49,20230726,13000,-57.38,20221117,4150,33.49,20230726,0.84,N,288330,500,100 억,,223858,N,N,0,N,00,N
20230831,141518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-170,5,-3.00,321928010,57856,55.32,5600,5730,5400,7350,3970,5660,5564.30,1.12,0,79,6200,5930,5640,5370,5080,5785,5225,100,1690,500,3730,10,1,20061690,1101,-2.97,2.61,12,0.29,-1846.00,2105.00,13000,20221117,-57.77,4150,20230726,32.29,12450,-55.90,20230109,4150,32.29,20230726,13000,-57.77,20221117,4150,32.29,20230726,0.84,N,288330,500,100 억,,223858,N,N,0,N,00,N
20230831,131440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-150,5,-2.65,265395230,47487,45.41,5600,5730,5490,7350,3970,5660,5588.80,1.12,0,472,6200,5930,5640,5370,5080,5785,5225,100,1690,500,3730,10,1,20061690,1105,-2.98,2.62,12,0.24,-1846.00,2105.00,13000,20221117,-57.62,4150,20230726,32.77,12450,-55.74,20230109,4150,32.77,20230726,13000,-57.62,20221117,4150,32.77,20230726,0.84,N,288330,500,100 억,,223858,N,N,0,N,00,N
20230831,121532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,-160,5,-2.83,240868660,43032,41.15,5600,5730,5500,7350,3970,5660,5597.43,1.12,0,3287,6200,5930,5640,5370,5080,5785,5225,100,1690,500,3730,10,1,20061690,1103,-2.98,2.61,12,0.21,-1846.00,2105.00,13000,20221117,-57.69,4150,20230726,32.53,12450,-55.82,20230109,4150,32.53,20230726,13000,-57.69,20221117,4150,32.53,20230726,0.84,N,288330,500,100 억,,223858,N,N,0,N,00,N
20230831,112002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5580,-80,5,-1.41,184102630,32743,31.31,5600,5730,5570,7350,3970,5660,5622.66,1.12,0,1977,6200,5930,5640,5370,5080,5785,5225,100,1690,500,3730,10,1,20061690,1119,-3.02,2.65,12,0.16,-1846.00,2105.00,13000,20221117,-57.08,4150,20230726,34.46,12450,-55.18,20230109,4150,34.46,20230726,13000,-57.08,20221117,4150,34.46,20230726,0.84,N,288330,500,100 억,,223858,N,N,0,N,00,N
20230831,101624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,-10,5,-0.18,109823670,19465,18.61,5600,5730,5570,7350,3970,5660,5642.11,1.12,0,5271,6200,5930,5640,5370,5080,5785,5225,100,1690,500,3730,10,1,20061690,1133,-3.06,2.68,12,0.10,-1846.00,2105.00,13000,20221117,-56.54,4150,20230726,36.14,12450,-54.62,20230109,4150,36.14,20230726,13000,-56.54,20221117,4150,36.14,20230726,0.84,N,288330,500,100 억,,223858,N,N,0,N,00,N
20230831,091450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5690,30,2,0.53,21045810,3709,3.55,5600,5730,5570,7350,3970,5660,5674.25,1.12,0,-542,6200,5930,5640,5370,5080,5785,5225,100,1690,500,3730,10,1,20061690,1142,-3.08,2.70,12,0.02,-1846.00,2105.00,13000,20221117,-56.23,4150,20230726,37.11,12450,-54.30,20230109,4150,37.11,20230726,13000,-56.23,20221117,4150,37.11,20230726,0.84,N,288330,500,100 억,,223858,N,N,0,N,00,N
20230830,161111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,0,3,0.00,592354760,104385,258.94,5780,5910,5350,7350,3970,5660,5674.71,1.13,0,-3104,5973,5816,5533,5376,5093,5895,5455,100,1690,500,3730,10,1,20061690,1135,-3.07,2.69,12,0.52,-1846.00,2105.00,13000,20221117,-56.46,4150,20230726,36.39,12450,-54.54,20230109,4150,36.39,20230726,13000,-56.46,20221117,4150,36.39,20230726,0.85,N,288330,500,100 억,,226194,N,N,0,N,00,N
20230830,151336,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,-10,5,-0.18,579342610,102075,253.21,5780,5910,5350,7350,3970,5660,5675.66,1.13,0,-2749,5973,5816,5533,5376,5093,5895,5455,100,1690,500,3730,10,1,20061690,1133,-3.06,2.68,12,0.51,-1846.00,2105.00,13000,20221117,-56.54,4150,20230726,36.14,12450,-54.62,20230109,4150,36.14,20230726,13000,-56.54,20221117,4150,36.14,20230726,0.85,N,288330,500,100 억,,226194,N,N,0,N,00,N
20230830,141430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,40,2,0.71,549377530,96760,240.02,5780,5910,5350,7350,3970,5660,5677.73,1.13,0,-3227,5973,5816,5533,5376,5093,5895,5455,100,1690,500,3730,10,1,20061690,1144,-3.09,2.71,12,0.48,-1846.00,2105.00,13000,20221117,-56.15,4150,20230726,37.35,12450,-54.22,20230109,4150,37.35,20230726,13000,-56.15,20221117,4150,37.35,20230726,0.85,N,288330,500,100 억,,226194,N,N,0,N,00,N
20230830,131423,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-40,5,-0.71,520369410,91652,227.35,5780,5910,5350,7350,3970,5660,5677.67,1.13,0,-2286,5973,5816,5533,5376,5093,5895,5455,100,1690,500,3730,10,1,20061690,1127,-3.04,2.67,12,0.46,-1846.00,2105.00,13000,20221117,-56.77,4150,20230726,35.42,12450,-54.86,20230109,4150,35.42,20230726,13000,-56.77,20221117,4150,35.42,20230726,0.85,N,288330,500,100 억,,226194,N,N,0,N,00,N
20230830,121435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,-60,5,-1.06,507583570,89377,221.71,5780,5910,5350,7350,3970,5660,5679.13,1.13,0,-1410,5973,5816,5533,5376,5093,5895,5455,100,1690,500,3730,10,1,20061690,1123,-3.03,2.66,12,0.45,-1846.00,2105.00,13000,20221117,-56.92,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13000,-56.92,20221117,4150,34.94,20230726,0.85,N,288330,500,100 억,,226194,N,N,0,N,00,N
20230830,111950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,20,2,0.35,498525520,87767,217.71,5780,5910,5350,7350,3970,5660,5680.10,1.13,0,-1777,5973,5816,5533,5376,5093,5895,5455,100,1690,500,3730,10,1,20061690,1140,-3.08,2.70,12,0.44,-1846.00,2105.00,13000,20221117,-56.31,4150,20230726,36.87,12450,-54.38,20230109,4150,36.87,20230726,13000,-56.31,20221117,4150,36.87,20230726,0.85,N,288330,500,100 억,,226194,N,N,0,N,00,N
20230830,101520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,20,2,0.35,306460660,53111,131.75,5780,5910,5560,7350,3970,5660,5770.19,1.13,0,-4909,5973,5816,5533,5376,5093,5895,5455,100,1690,500,3730,10,1,20061690,1140,-3.08,2.70,12,0.26,-1846.00,2105.00,13000,20221117,-56.31,4150,20230726,36.87,12450,-54.38,20230109,4150,36.87,20230726,13000,-56.31,20221117,4150,36.87,20230726,0.85,N,288330,500,100 억,,226194,N,N,0,N,00,N
20230830,091420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5700,40,2,0.71,78006820,13792,34.21,5780,5780,5560,7350,3970,5660,5655.95,1.13,0,-3566,5973,5816,5533,5376,5093,5895,5455,100,1690,500,3730,10,1,20061690,1144,-3.09,2.71,12,0.07,-1846.00,2105.00,13000,20221117,-56.15,4150,20230726,37.35,12450,-54.22,20230109,4150,37.35,20230726,13000,-56.15,20221117,4150,37.35,20230726,0.85,N,288330,500,100 억,,226194,N,N,0,N,00,N
20230829,161105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5660,270,2,5.01,223162810,40313,54.69,5450,5690,5250,7000,3780,5390,5535.43,1.08,0,9718,5910,5650,5450,5190,4990,5550,5090,100,1610,500,3550,10,1,20061690,1135,-3.07,2.69,12,0.20,-1846.00,2105.00,13000,20221117,-56.46,4150,20230726,36.39,12450,-54.54,20230109,4150,36.39,20230726,13000,-56.46,20221117,4150,36.39,20230726,0.87,N,288330,500,100 억,,216476,N,N,0,N,00,N
20230829,151345,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,260,2,4.82,217357370,39286,53.29,5450,5690,5250,7000,3780,5390,5532.69,1.08,0,9731,5910,5650,5450,5190,4990,5550,5090,100,1610,500,3550,10,1,20061690,1133,-3.06,2.68,12,0.20,-1846.00,2105.00,13000,20221117,-56.54,4150,20230726,36.14,12450,-54.62,20230109,4150,36.14,20230726,13000,-56.54,20221117,4150,36.14,20230726,0.87,N,288330,500,100 억,,216476,N,N,0,N,00,N
20230829,141524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,210,2,3.90,202218380,36601,49.65,5450,5660,5250,7000,3780,5390,5524.94,1.08,0,9853,5910,5650,5450,5190,4990,5550,5090,100,1610,500,3550,10,1,20061690,1123,-3.03,2.66,12,0.18,-1846.00,2105.00,13000,20221117,-56.92,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13000,-56.92,20221117,4150,34.94,20230726,0.87,N,288330,500,100 억,,216476,N,N,0,N,00,N
20230829,131417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,210,2,3.90,187888450,34028,46.16,5450,5660,5250,7000,3780,5390,5521.58,1.08,0,10006,5910,5650,5450,5190,4990,5550,5090,100,1610,500,3550,10,1,20061690,1123,-3.03,2.66,12,0.17,-1846.00,2105.00,13000,20221117,-56.92,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13000,-56.92,20221117,4150,34.94,20230726,0.87,N,288330,500,100 억,,216476,N,N,0,N,00,N
20230829,121518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5590,200,2,3.71,177194620,32116,43.57,5450,5660,5250,7000,3780,5390,5517.33,1.08,0,9809,5910,5650,5450,5190,4990,5550,5090,100,1610,500,3550,10,1,20061690,1121,-3.03,2.66,12,0.16,-1846.00,2105.00,13000,20221117,-57.00,4150,20230726,34.70,12450,-55.10,20230109,4150,34.70,20230726,13000,-57.00,20221117,4150,34.70,20230726,0.87,N,288330,500,100 억,,216476,N,N,0,N,00,N
20230829,112212,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,210,2,3.90,165875320,30100,40.83,5450,5660,5250,7000,3780,5390,5510.81,1.08,0,9181,5910,5650,5450,5190,4990,5550,5090,100,1610,500,3550,10,1,20061690,1123,-3.03,2.66,12,0.15,-1846.00,2105.00,13000,20221117,-56.92,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13000,-56.92,20221117,4150,34.94,20230726,0.87,N,288330,500,100 억,,216476,N,N,0,N,00,N
20230829,101613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,250,2,4.64,151129220,27457,37.25,5450,5660,5250,7000,3780,5390,5504.21,1.08,0,8824,5910,5650,5450,5190,4990,5550,5090,100,1610,500,3550,10,1,20061690,1131,-3.06,2.68,12,0.14,-1846.00,2105.00,13000,20221117,-56.62,4150,20230726,35.90,12450,-54.70,20230109,4150,35.90,20230726,13000,-56.62,20221117,4150,35.90,20230726,0.87,N,288330,500,100 억,,216476,N,N,0,N,00,N
20230829,091047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-60,5,-1.11,27087400,5118,6.94,5450,5450,5250,7000,3780,5390,5292.58,1.08,0,646,5910,5650,5450,5190,4990,5550,5090,100,1610,500,3550,10,1,20061690,1069,-2.89,2.53,12,0.03,-1846.00,2105.00,13000,20221117,-59.00,4150,20230726,28.43,12450,-57.19,20230109,4150,28.43,20230726,13000,-59.00,20221117,4150,28.43,20230726,0.87,N,288330,500,100 억,,216476,N,N,0,N,00,N
20230828,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,-170,5,-3.06,392546140,73142,115.93,5710,5710,5250,7220,3900,5560,5366.90,1.23,0,-34865,5760,5660,5540,5440,5320,5710,5490,100,1660,500,3660,10,1,20061690,1081,-2.92,2.56,12,0.36,-1846.00,2105.00,13000,20221117,-58.54,4150,20230726,29.88,12450,-56.71,20230109,4150,29.88,20230726,13000,-58.54,20221117,4150,29.88,20230726,0.86,N,288330,500,100 억,,247241,N,N,0,N,00,N
20230828,151043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-270,5,-4.86,336564630,62583,99.19,5710,5710,5260,7220,3900,5560,5377.89,1.23,0,-33746,5760,5660,5540,5440,5320,5710,5490,100,1660,500,3660,10,1,20061690,1061,-2.87,2.51,12,0.31,-1846.00,2105.00,13000,20221117,-59.31,4150,20230726,27.47,12450,-57.51,20230109,4150,27.47,20230726,13000,-59.31,20221117,4150,27.47,20230726,0.86,N,288330,500,100 억,,247241,N,N,0,N,00,N
20230828,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-250,5,-4.50,285079260,52874,83.80,5710,5710,5260,7220,3900,5560,5391.67,1.23,0,-29151,5760,5660,5540,5440,5320,5710,5490,100,1660,500,3660,10,1,20061690,1065,-2.88,2.52,12,0.26,-1846.00,2105.00,13000,20221117,-59.15,4150,20230726,27.95,12450,-57.35,20230109,4150,27.95,20230726,13000,-59.15,20221117,4150,27.95,20230726,0.86,N,288330,500,100 억,,247241,N,N,0,N,00,N
20230828,131056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-230,5,-4.14,217454050,40127,63.60,5710,5710,5310,7220,3900,5560,5419.15,1.23,0,-25794,5760,5660,5540,5440,5320,5710,5490,100,1660,500,3660,10,1,20061690,1069,-2.89,2.53,12,0.20,-1846.00,2105.00,13000,20221117,-59.00,4150,20230726,28.43,12450,-57.19,20230109,4150,28.43,20230726,13000,-59.00,20221117,4150,28.43,20230726,0.86,N,288330,500,100 억,,247241,N,N,0,N,00,N
20230828,121046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,-170,5,-3.06,181401890,33374,52.90,5710,5710,5320,7220,3900,5560,5435.43,1.23,0,-22524,5760,5660,5540,5440,5320,5710,5490,100,1660,500,3660,10,1,20061690,1081,-2.92,2.56,12,0.17,-1846.00,2105.00,13000,20221117,-58.54,4150,20230726,29.88,12450,-56.71,20230109,4150,29.88,20230726,13000,-58.54,20221117,4150,29.88,20230726,0.86,N,288330,500,100 억,,247241,N,N,0,N,00,N
20230828,111042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5420,-140,5,-2.52,149088210,27358,43.36,5710,5710,5320,7220,3900,5560,5449.53,1.23,0,-18461,5760,5660,5540,5440,5320,5710,5490,100,1660,500,3660,10,1,20061690,1087,-2.94,2.57,12,0.14,-1846.00,2105.00,13000,20221117,-58.31,4150,20230726,30.60,12450,-56.47,20230109,4150,30.60,20230726,13000,-58.31,20221117,4150,30.60,20230726,0.86,N,288330,500,100 억,,247241,N,N,0,N,00,N
20230828,101032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,-130,5,-2.34,95516590,17420,27.61,5710,5710,5320,7220,3900,5560,5483.16,1.23,0,-10528,5760,5660,5540,5440,5320,5710,5490,100,1660,500,3660,10,1,20061690,1089,-2.94,2.58,12,0.09,-1846.00,2105.00,13000,20221117,-58.23,4150,20230726,30.84,12450,-56.39,20230109,4150,30.84,20230726,13000,-58.23,20221117,4150,30.84,20230726,0.86,N,288330,500,100 억,,247241,N,N,0,N,00,N
20230828,091045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-190,5,-3.42,43647050,7839,12.42,5710,5710,5340,7220,3900,5560,5567.94,1.23,0,-5309,5760,5660,5540,5440,5320,5710,5490,100,1660,500,3660,10,1,20061690,1077,-2.91,2.55,12,0.04,-1846.00,2105.00,13000,20221117,-58.69,4150,20230726,29.40,12450,-56.87,20230109,4150,29.40,20230726,13000,-58.69,20221117,4150,29.40,20230726,0.86,N,288330,500,100 억,,247241,N,N,0,N,00,N
20230825,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,-40,5,-0.71,349952090,63092,85.56,5500,5640,5420,7280,3920,5600,5546.63,1.21,0,4373,5893,5746,5493,5346,5093,5820,5420,100,1680,500,3690,10,1,20061690,1115,-3.01,2.64,12,0.31,-1846.00,2105.00,13000,20221117,-57.23,4150,20230726,33.98,12450,-55.34,20230109,4150,33.98,20230726,13000,-57.23,20221117,4150,33.98,20230726,0.86,N,288330,500,100 억,,242868,N,N,0,N,00,N
20230825,151044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,-40,5,-0.71,328905010,59308,80.43,5500,5640,5420,7280,3920,5600,5545.71,1.21,0,4884,5893,5746,5493,5346,5093,5820,5420,100,1680,500,3690,10,1,20061690,1115,-3.01,2.64,12,0.30,-1846.00,2105.00,13000,20221117,-57.23,4150,20230726,33.98,12450,-55.34,20230109,4150,33.98,20230726,13000,-57.23,20221117,4150,33.98,20230726,0.86,N,288330,500,100 억,,242868,N,N,0,N,00,N
20230825,141043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5570,-30,5,-0.54,224732170,40612,55.07,5500,5640,5420,7280,3920,5600,5533.64,1.21,0,3796,5893,5746,5493,5346,5093,5820,5420,100,1680,500,3690,10,1,20061690,1117,-3.02,2.65,12,0.20,-1846.00,2105.00,13000,20221117,-57.15,4150,20230726,34.22,12450,-55.26,20230109,4150,34.22,20230726,13000,-57.15,20221117,4150,34.22,20230726,0.86,N,288330,500,100 억,,242868,N,N,0,N,00,N
20230825,131037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5630,30,2,0.54,180196150,32639,44.26,5500,5640,5420,7280,3920,5600,5520.88,1.21,0,3839,5893,5746,5493,5346,5093,5820,5420,100,1680,500,3690,10,1,20061690,1129,-3.05,2.67,12,0.16,-1846.00,2105.00,13000,20221117,-56.69,4150,20230726,35.66,12450,-54.78,20230109,4150,35.66,20230726,13000,-56.69,20221117,4150,35.66,20230726,0.86,N,288330,500,100 억,,242868,N,N,0,N,00,N
20230825,121039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,0,3,0.00,157673630,28613,38.80,5500,5640,5420,7280,3920,5600,5510.56,1.21,0,6321,5893,5746,5493,5346,5093,5820,5420,100,1680,500,3690,10,1,20061690,1123,-3.03,2.66,12,0.14,-1846.00,2105.00,13000,20221117,-56.92,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13000,-56.92,20221117,4150,34.94,20230726,0.86,N,288330,500,100 억,,242868,N,N,0,N,00,N
20230825,111038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,0,3,0.00,121690580,22139,30.02,5500,5610,5420,7280,3920,5600,5496.66,1.21,0,6416,5893,5746,5493,5346,5093,5820,5420,100,1680,500,3690,10,1,20061690,1123,-3.03,2.66,12,0.11,-1846.00,2105.00,13000,20221117,-56.92,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13000,-56.92,20221117,4150,34.94,20230726,0.86,N,288330,500,100 억,,242868,N,N,0,N,00,N
20230825,101044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,-80,5,-1.43,94976170,17335,23.51,5500,5600,5420,7280,3920,5600,5478.87,1.21,0,6524,5893,5746,5493,5346,5093,5820,5420,100,1680,500,3690,10,1,20061690,1107,-2.99,2.62,12,0.09,-1846.00,2105.00,13000,20221117,-57.54,4150,20230726,33.01,12450,-55.66,20230109,4150,33.01,20230726,13000,-57.54,20221117,4150,33.01,20230726,0.86,N,288330,500,100 억,,242868,N,N,0,N,00,N
20230825,091036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5540,-60,5,-1.07,65475860,11955,16.21,5500,5600,5420,7280,3920,5600,5476.86,1.21,0,5816,5893,5746,5493,5346,5093,5820,5420,100,1680,500,3690,10,1,20061690,1111,-3.00,2.63,12,0.06,-1846.00,2105.00,13000,20221117,-57.38,4150,20230726,33.49,12450,-55.50,20230109,4150,33.49,20230726,13000,-57.38,20221117,4150,33.49,20230726,0.86,N,288330,500,100 억,,242868,N,N,0,N,00,N
20230824,161032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,250,2,4.67,401852910,73291,97.34,5360,5640,5240,6950,3750,5350,5482.79,1.18,0,7099,5670,5510,5360,5200,5050,5435,5125,100,1600,500,3530,10,1,20061690,1123,-3.03,2.66,12,0.37,-1846.00,2105.00,13000,20221117,-56.92,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13000,-56.92,20221117,4150,34.94,20230726,0.89,N,288330,500,100 억,,235737,N,N,0,N,00,N
20230824,151030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5560,210,2,3.93,390263710,71216,94.58,5360,5640,5240,6950,3750,5350,5480.00,1.18,0,7380,5670,5510,5360,5200,5050,5435,5125,100,1600,500,3530,10,1,20061690,1115,-3.01,2.64,12,0.35,-1846.00,2105.00,13000,20221117,-57.23,4150,20230726,33.98,12450,-55.34,20230109,4150,33.98,20230726,13000,-57.23,20221117,4150,33.98,20230726,0.89,N,288330,500,100 억,,235737,N,N,0,N,00,N
20230824,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5610,260,2,4.86,356495590,65163,86.54,5360,5640,5240,6950,3750,5350,5470.83,1.18,0,6304,5670,5510,5360,5200,5050,5435,5125,100,1600,500,3530,10,1,20061690,1125,-3.04,2.67,12,0.32,-1846.00,2105.00,13000,20221117,-56.85,4150,20230726,35.18,12450,-54.94,20230109,4150,35.18,20230726,13000,-56.85,20221117,4150,35.18,20230726,0.89,N,288330,500,100 억,,235737,N,N,0,N,00,N
20230824,131035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,140,2,2.62,245467240,45195,60.02,5360,5640,5240,6950,3750,5350,5431.29,1.18,0,4350,5670,5510,5360,5200,5050,5435,5125,100,1600,500,3530,10,1,20061690,1101,-2.97,2.61,12,0.23,-1846.00,2105.00,13000,20221117,-57.77,4150,20230726,32.29,12450,-55.90,20230109,4150,32.29,20230726,13000,-57.77,20221117,4150,32.29,20230726,0.89,N,288330,500,100 억,,235737,N,N,0,N,00,N
20230824,121038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,180,2,3.36,228203280,42053,55.85,5360,5640,5240,6950,3750,5350,5426.56,1.18,0,4924,5670,5510,5360,5200,5050,5435,5125,100,1600,500,3530,10,1,20061690,1109,-3.00,2.63,12,0.21,-1846.00,2105.00,13000,20221117,-57.46,4150,20230726,33.25,12450,-55.58,20230109,4150,33.25,20230726,13000,-57.46,20221117,4150,33.25,20230726,0.89,N,288330,500,100 억,,235737,N,N,0,N,00,N
20230824,111032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,250,2,4.67,202324260,37407,49.68,5360,5640,5240,6950,3750,5350,5408.73,1.18,0,7461,5670,5510,5360,5200,5050,5435,5125,100,1600,500,3530,10,1,20061690,1123,-3.03,2.66,12,0.19,-1846.00,2105.00,13000,20221117,-56.92,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13000,-56.92,20221117,4150,34.94,20230726,0.89,N,288330,500,100 억,,235737,N,N,0,N,00,N
20230824,101029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5450,100,2,1.87,109132840,20455,27.17,5360,5510,5240,6950,3750,5350,5335.26,1.18,0,1496,5670,5510,5360,5200,5050,5435,5125,100,1600,500,3530,10,1,20061690,1093,-2.95,2.59,12,0.10,-1846.00,2105.00,13000,20221117,-58.08,4150,20230726,31.33,12450,-56.22,20230109,4150,31.33,20230726,13000,-58.08,20221117,4150,31.33,20230726,0.89,N,288330,500,100 억,,235737,N,N,0,N,00,N
20230824,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,-70,5,-1.31,16317020,3082,4.09,5360,5380,5240,6950,3750,5350,5294.30,1.18,0,-1497,5670,5510,5360,5200,5050,5435,5125,100,1600,500,3530,10,1,20061690,1059,-2.86,2.51,12,0.02,-1846.00,2105.00,13000,20221117,-59.38,4150,20230726,27.23,12450,-57.59,20230109,4150,27.23,20230726,13000,-59.38,20221117,4150,27.23,20230726,0.89,N,288330,500,100 억,,235737,N,N,0,N,00,N
20230823,161028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-150,5,-2.73,400959520,75297,47.20,5520,5520,5210,7150,3850,5500,5325.01,1.32,0,-29851,5956,5727,5361,5132,4766,5842,5247,100,1650,500,3630,10,1,20061690,1073,-2.90,2.54,12,0.38,-1846.00,2105.00,13000,20221117,-58.85,4150,20230726,28.92,12450,-57.03,20230109,4150,28.92,20230726,13000,-58.85,20221117,4150,28.92,20230726,0.88,N,288330,500,100 억,,265577,N,N,0,N,00,N
20230823,151026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,-180,5,-3.27,376179680,70668,44.30,5520,5520,5210,7150,3850,5500,5323.20,1.32,0,-29302,5956,5727,5361,5132,4766,5842,5247,100,1650,500,3630,10,1,20061690,1067,-2.88,2.53,12,0.35,-1846.00,2105.00,13000,20221117,-59.08,4150,20230726,28.19,12450,-57.27,20230109,4150,28.19,20230726,13000,-59.08,20221117,4150,28.19,20230726,0.88,N,288330,500,100 억,,265577,N,N,0,N,00,N
20230823,141035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,-210,5,-3.82,326819330,61451,38.52,5520,5520,5210,7150,3850,5500,5318.37,1.32,0,-22792,5956,5727,5361,5132,4766,5842,5247,100,1650,500,3630,10,1,20061690,1061,-2.87,2.51,12,0.31,-1846.00,2105.00,13000,20221117,-59.31,4150,20230726,27.47,12450,-57.51,20230109,4150,27.47,20230726,13000,-59.31,20221117,4150,27.47,20230726,0.88,N,288330,500,100 억,,265577,N,N,0,N,00,N
20230823,131025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,-230,5,-4.18,278881900,52360,32.82,5520,5520,5210,7150,3850,5500,5326.24,1.32,0,-19017,5956,5727,5361,5132,4766,5842,5247,100,1650,500,3630,10,1,20061690,1057,-2.85,2.50,12,0.26,-1846.00,2105.00,13000,20221117,-59.46,4150,20230726,26.99,12450,-57.67,20230109,4150,26.99,20230726,13000,-59.46,20221117,4150,26.99,20230726,0.88,N,288330,500,100 억,,265577,N,N,0,N,00,N
20230823,121033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-150,5,-2.73,253731470,47616,29.85,5520,5520,5210,7150,3850,5500,5328.70,1.32,0,-15466,5956,5727,5361,5132,4766,5842,5247,100,1650,500,3630,10,1,20061690,1073,-2.90,2.54,12,0.24,-1846.00,2105.00,13000,20221117,-58.85,4150,20230726,28.92,12450,-57.03,20230109,4150,28.92,20230726,13000,-58.85,20221117,4150,28.92,20230726,0.88,N,288330,500,100 억,,265577,N,N,0,N,00,N
20230823,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,-240,5,-4.36,199644830,37421,23.46,5520,5520,5210,7150,3850,5500,5335.10,1.32,0,-7203,5956,5727,5361,5132,4766,5842,5247,100,1650,500,3630,10,1,20061690,1055,-2.85,2.50,12,0.19,-1846.00,2105.00,13000,20221117,-59.54,4150,20230726,26.75,12450,-57.75,20230109,4150,26.75,20230726,13000,-59.54,20221117,4150,26.75,20230726,0.88,N,288330,500,100 억,,265577,N,N,0,N,00,N
20230823,101027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,-240,5,-4.36,147369050,27483,17.23,5520,5520,5210,7150,3850,5500,5362.19,1.32,0,-3540,5956,5727,5361,5132,4766,5842,5247,100,1650,500,3630,10,1,20061690,1055,-2.85,2.50,12,0.14,-1846.00,2105.00,13000,20221117,-59.54,4150,20230726,26.75,12450,-57.75,20230109,4150,26.75,20230726,13000,-59.54,20221117,4150,26.75,20230726,0.88,N,288330,500,100 억,,265577,N,N,0,N,00,N
20230823,091037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,-100,5,-1.82,44580230,8157,5.11,5520,5520,5400,7150,3850,5500,5465.27,1.32,0,1941,5956,5727,5361,5132,4766,5842,5247,100,1650,500,3630,10,1,20061690,1083,-2.93,2.57,12,0.04,-1846.00,2105.00,13000,20221117,-58.46,4150,20230726,30.12,12450,-56.63,20230109,4150,30.12,20230726,13000,-58.46,20221117,4150,30.12,20230726,0.88,N,288330,500,100 억,,265577,N,N,0,N,00,N
20230822,161023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,550,2,11.11,852462045,159388,96.31,5000,5590,4995,6430,3465,4950,5348.34,1.17,0,30717,5643,5296,5123,4776,4603,5210,4690,100,1480,500,3260,10,1,20061690,1103,-2.98,2.61,12,0.79,-1846.00,2105.00,13000,20221117,-57.69,4150,20230726,32.53,12450,-55.82,20230109,4150,32.53,20230726,13000,-57.69,20221117,4150,32.53,20230726,0.89,N,288330,500,100 억,,235062,N,N,0,N,00,N
20230822,151023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5460,510,2,10.30,822653835,153962,93.03,5000,5590,4995,6430,3465,4950,5343.23,1.17,0,31057,5643,5296,5123,4776,4603,5210,4690,100,1480,500,3260,10,1,20061690,1095,-2.96,2.59,12,0.77,-1846.00,2105.00,13000,20221117,-58.00,4150,20230726,31.57,12450,-56.14,20230109,4150,31.57,20230726,13000,-58.00,20221117,4150,31.57,20230726,0.89,N,288330,500,100 억,,235062,N,N,0,N,00,N
20230822,141023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,540,2,10.91,722071145,135480,81.86,5000,5590,4995,6430,3465,4950,5329.73,1.17,0,25976,5643,5296,5123,4776,4603,5210,4690,100,1480,500,3260,10,1,20061690,1101,-2.97,2.61,12,0.68,-1846.00,2105.00,13000,20221117,-57.77,4150,20230726,32.29,12450,-55.90,20230109,4150,32.29,20230726,13000,-57.77,20221117,4150,32.29,20230726,0.89,N,288330,500,100 억,,235062,N,N,0,N,00,N
20230822,131020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,460,2,9.29,668306345,125591,75.89,5000,5590,4995,6430,3465,4950,5321.29,1.17,0,24448,5643,5296,5123,4776,4603,5210,4690,100,1480,500,3260,10,1,20061690,1085,-2.93,2.57,12,0.63,-1846.00,2105.00,13000,20221117,-58.38,4150,20230726,30.36,12450,-56.55,20230109,4150,30.36,20230726,13000,-58.38,20221117,4150,30.36,20230726,0.89,N,288330,500,100 억,,235062,N,N,0,N,00,N
20230822,121007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,400,2,8.08,618583235,116410,70.34,5000,5590,4995,6430,3465,4950,5313.83,1.17,0,23472,5643,5296,5123,4776,4603,5210,4690,100,1480,500,3260,10,1,20061690,1073,-2.90,2.54,12,0.58,-1846.00,2105.00,13000,20221117,-58.85,4150,20230726,28.92,12450,-57.03,20230109,4150,28.92,20230726,13000,-58.85,20221117,4150,28.92,20230726,0.89,N,288330,500,100 억,,235062,N,N,0,N,00,N
20230822,111020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,420,2,8.48,334066925,64005,38.68,5000,5390,4995,6430,3465,4950,5219.39,1.17,0,22578,5643,5296,5123,4776,4603,5210,4690,100,1480,500,3260,10,1,20061690,1077,-2.91,2.55,12,0.32,-1846.00,2105.00,13000,20221117,-58.69,4150,20230726,29.40,12450,-56.87,20230109,4150,29.40,20230726,13000,-58.69,20221117,4150,29.40,20230726,0.89,N,288330,500,100 억,,235062,N,N,0,N,00,N
20230822,101017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,270,2,5.45,241670535,46679,28.21,5000,5330,4995,6430,3465,4950,5177.29,1.17,0,17191,5643,5296,5123,4776,4603,5210,4690,100,1480,500,3260,10,1,20061690,1047,-2.83,2.48,12,0.23,-1846.00,2105.00,13000,20221117,-59.85,4150,20230726,25.78,12450,-58.07,20230109,4150,25.78,20230726,13000,-59.85,20221117,4150,25.78,20230726,0.89,N,288330,500,100 억,,235062,N,N,0,N,00,N
20230822,091016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,260,2,5.25,88102895,17179,10.38,5000,5220,4995,6430,3465,4950,5128.52,1.17,0,4572,5643,5296,5123,4776,4603,5210,4690,100,1480,500,3260,10,1,20061690,1045,-2.82,2.48,12,0.09,-1846.00,2105.00,13000,20221117,-59.92,4150,20230726,25.54,12450,-58.15,20230109,4150,25.54,20230726,13000,-59.92,20221117,4150,25.54,20230726,0.89,N,288330,500,100 억,,235062,N,N,0,N,00,N
20230821,161015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4950,-540,5,-9.84,852145710,164090,105.23,5340,5470,4950,7130,3850,5490,5194.70,1.02,0,29756,6056,5772,5516,5232,4976,5915,5375,100,1640,500,3620,5,1,20061690,993,-2.68,2.35,12,0.82,-1846.00,2105.00,13250,20220818,-62.64,4150,20230726,19.28,12450,-60.24,20230109,4150,19.28,20230726,13000,-61.92,20221117,4150,19.28,20230726,0.89,N,288330,500,100 억,,203906,N,N,0,N,00,N
20230821,151022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5070,-420,5,-7.65,674806080,128593,82.46,5340,5470,5040,7130,3850,5490,5247.61,1.02,0,12221,6056,5772,5516,5232,4976,5915,5375,100,1640,500,3620,10,1,20061690,1017,-2.75,2.41,12,0.64,-1846.00,2105.00,13250,20220818,-61.74,4150,20230726,22.17,12450,-59.28,20230109,4150,22.17,20230726,13000,-61.00,20221117,4150,22.17,20230726,0.89,N,288330,500,100 억,,203906,N,N,0,N,00,N
20230821,141017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,-220,5,-4.01,453365870,85365,54.74,5340,5470,5080,7130,3850,5490,5310.91,1.02,0,-663,6056,5772,5516,5232,4976,5915,5375,100,1640,500,3620,10,1,20061690,1057,-2.85,2.50,12,0.43,-1846.00,2105.00,13250,20220818,-60.23,4150,20230726,26.99,12450,-57.67,20230109,4150,26.99,20230726,13000,-59.46,20221117,4150,26.99,20230726,0.89,N,288330,500,100 억,,203906,N,N,0,N,00,N
20230821,131029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,-210,5,-3.83,414199540,77937,49.98,5340,5470,5080,7130,3850,5490,5314.54,1.02,0,1614,6056,5772,5516,5232,4976,5915,5375,100,1640,500,3620,10,1,20061690,1059,-2.86,2.51,12,0.39,-1846.00,2105.00,13250,20220818,-60.15,4150,20230726,27.23,12450,-57.59,20230109,4150,27.23,20230726,13000,-59.38,20221117,4150,27.23,20230726,0.89,N,288330,500,100 억,,203906,N,N,0,N,00,N
20230821,121026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-180,5,-3.28,385255200,72476,46.48,5340,5470,5080,7130,3850,5490,5315.62,1.02,0,4659,6056,5772,5516,5232,4976,5915,5375,100,1640,500,3620,10,1,20061690,1065,-2.88,2.52,12,0.36,-1846.00,2105.00,13250,20220818,-59.92,4150,20230726,27.95,12450,-57.35,20230109,4150,27.95,20230726,13000,-59.15,20221117,4150,27.95,20230726,0.89,N,288330,500,100 억,,203906,N,N,0,N,00,N
20230821,111017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,-60,5,-1.09,321125970,60457,38.77,5340,5470,5080,7130,3850,5490,5311.64,1.02,0,6186,6056,5772,5516,5232,4976,5915,5375,100,1640,500,3620,10,1,20061690,1089,-2.94,2.58,12,0.30,-1846.00,2105.00,13250,20220818,-59.02,4150,20230726,30.84,12450,-56.39,20230109,4150,30.84,20230726,13000,-58.23,20221117,4150,30.84,20230726,0.89,N,288330,500,100 억,,203906,N,N,0,N,00,N
20230821,101015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-20,5,-0.36,270779250,51101,32.77,5340,5470,5080,7130,3850,5490,5298.90,1.02,0,7248,6056,5772,5516,5232,4976,5915,5375,100,1640,500,3620,10,1,20061690,1097,-2.96,2.60,12,0.25,-1846.00,2105.00,13250,20220818,-58.72,4150,20230726,31.81,12450,-56.06,20230109,4150,31.81,20230726,13000,-57.92,20221117,4150,31.81,20230726,0.89,N,288330,500,100 억,,203906,N,N,0,N,00,N
20230821,091026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,-380,5,-6.92,70231010,13435,8.62,5340,5350,5080,7130,3850,5490,5227.45,1.02,0,-5925,6056,5772,5516,5232,4976,5915,5375,100,1640,500,3620,10,1,20061690,1025,-2.77,2.43,12,0.07,-1846.00,2105.00,13250,20220818,-61.43,4150,20230726,23.13,12450,-58.96,20230109,4150,23.13,20230726,13000,-60.69,20221117,4150,23.13,20230726,0.89,N,288330,500,100 억,,203906,N,N,0,N,00,N
20230818,161016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-40,5,-0.72,857618320,155436,68.77,5420,5800,5260,7180,3880,5530,5517.50,1.04,0,-5516,5943,5736,5393,5186,4843,5840,5290,100,1650,500,3640,10,1,20061690,1101,-2.97,2.61,12,0.77,-1846.00,2105.00,13250,20220818,-58.57,4150,20230726,32.29,12450,-55.90,20230109,4150,32.29,20230726,13250,-58.57,20220818,4150,32.29,20230726,0.89,N,288330,500,100 억,,208834,N,N,0,N,00,N
20230818,151007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,-200,5,-3.62,827391300,149889,66.31,5420,5800,5260,7180,3880,5530,5520.03,1.04,0,-4058,5943,5736,5393,5186,4843,5840,5290,100,1650,500,3640,10,1,20061690,1069,-2.89,2.53,12,0.75,-1846.00,2105.00,13250,20220818,-59.77,4150,20230726,28.43,12450,-57.19,20230109,4150,28.43,20230726,13250,-59.77,20220818,4150,28.43,20230726,0.89,N,288330,500,100 억,,208834,N,N,0,N,00,N
20230818,141016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,-220,5,-3.98,759895550,137141,60.67,5420,5800,5270,7180,3880,5530,5540.98,1.04,0,-6805,5943,5736,5393,5186,4843,5840,5290,100,1650,500,3640,10,1,20061690,1065,-2.88,2.52,12,0.68,-1846.00,2105.00,13250,20220818,-59.92,4150,20230726,27.95,12450,-57.35,20230109,4150,27.95,20230726,13250,-59.92,20220818,4150,27.95,20230726,0.89,N,288330,500,100 억,,208834,N,N,0,N,00,N
20230818,131008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-180,5,-3.25,654495340,117295,51.89,5420,5800,5320,7180,3880,5530,5579.91,1.04,0,-5924,5943,5736,5393,5186,4843,5840,5290,100,1650,500,3640,10,1,20061690,1073,-2.90,2.54,12,0.58,-1846.00,2105.00,13250,20220818,-59.62,4150,20230726,28.92,12450,-57.03,20230109,4150,28.92,20230726,13250,-59.62,20220818,4150,28.92,20230726,0.89,N,288330,500,100 억,,208834,N,N,0,N,00,N
20230818,121019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-60,5,-1.08,602520920,107597,47.60,5420,5800,5320,7180,3880,5530,5599.79,1.04,0,-7596,5943,5736,5393,5186,4843,5840,5290,100,1650,500,3640,10,1,20061690,1097,-2.96,2.60,12,0.54,-1846.00,2105.00,13250,20220818,-58.72,4150,20230726,31.81,12450,-56.06,20230109,4150,31.81,20230726,13250,-58.72,20220818,4150,31.81,20230726,0.89,N,288330,500,100 억,,208834,N,N,0,N,00,N
20230818,111010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-20,5,-0.36,536323690,95385,42.20,5420,5800,5410,7180,3880,5530,5622.73,1.04,0,1201,5943,5736,5393,5186,4843,5840,5290,100,1650,500,3640,10,1,20061690,1105,-2.98,2.62,12,0.48,-1846.00,2105.00,13250,20220818,-58.42,4150,20230726,32.77,12450,-55.74,20230109,4150,32.77,20230726,13250,-58.42,20220818,4150,32.77,20230726,0.89,N,288330,500,100 억,,208834,N,N,0,N,00,N
20230818,101017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5600,70,2,1.27,400888900,70836,31.34,5420,5800,5410,7180,3880,5530,5659.39,1.04,0,2411,5943,5736,5393,5186,4843,5840,5290,100,1650,500,3640,10,1,20061690,1123,-3.03,2.66,12,0.35,-1846.00,2105.00,13250,20220818,-57.74,4150,20230726,34.94,12450,-55.02,20230109,4150,34.94,20230726,13250,-57.74,20220818,4150,34.94,20230726,0.89,N,288330,500,100 억,,208834,N,N,0,N,00,N
20230818,091021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,-10,5,-0.18,78039170,14299,6.33,5420,5570,5410,7180,3880,5530,5457.67,1.04,0,3862,5943,5736,5393,5186,4843,5840,5290,100,1650,500,3640,10,1,20061690,1107,-2.99,2.62,12,0.07,-1846.00,2105.00,13250,20220818,-58.34,4150,20230726,33.01,12450,-55.66,20230109,4150,33.01,20230726,13250,-58.34,20220818,4150,33.01,20230726,0.89,N,288330,500,100 억,,208834,N,N,0,N,00,N
20230817,161017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,-120,5,-2.12,1203114260,225251,50.03,5330,5600,5050,7340,3960,5650,5340.20,0.79,0,49877,6890,6270,5890,5270,4890,6080,5080,100,1690,500,3720,10,1,20061690,1109,-3.00,2.63,12,1.12,-1846.00,2105.00,13250,20220818,-58.26,4150,20230726,33.25,12450,-55.58,20230109,4150,33.25,20230726,13250,-58.26,20220818,4150,33.25,20230726,0.92,N,288330,500,100 억,,158706,N,N,0,N,00,N
20230817,151023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-140,5,-2.48,1145921390,214869,47.72,5330,5600,5050,7340,3960,5650,5332.59,0.79,0,56751,6890,6270,5890,5270,4890,6080,5080,100,1690,500,3720,10,1,20061690,1105,-2.98,2.62,12,1.07,-1846.00,2105.00,13250,20220818,-58.42,4150,20230726,32.77,12450,-55.74,20230109,4150,32.77,20230726,13250,-58.42,20220818,4150,32.77,20230726,0.92,N,288330,500,100 억,,158706,N,N,0,N,00,N
20230817,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,-140,5,-2.48,1053320410,198067,43.99,5330,5520,5050,7340,3960,5650,5317.40,0.79,0,64112,6890,6270,5890,5270,4890,6080,5080,100,1690,500,3720,10,1,20061690,1105,-2.98,2.62,12,0.99,-1846.00,2105.00,13250,20220818,-58.42,4150,20230726,32.77,12450,-55.74,20230109,4150,32.77,20230726,13250,-58.42,20220818,4150,32.77,20230726,0.92,N,288330,500,100 억,,158706,N,N,0,N,00,N
20230817,131010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5360,-290,5,-5.13,948348960,178845,39.72,5330,5480,5050,7340,3960,5650,5301.94,0.79,0,56219,6890,6270,5890,5270,4890,6080,5080,100,1690,500,3720,10,1,20061690,1075,-2.90,2.55,12,0.89,-1846.00,2105.00,13250,20220818,-59.55,4150,20230726,29.16,12450,-56.95,20230109,4150,29.16,20230726,13250,-59.55,20220818,4150,29.16,20230726,0.92,N,288330,500,100 억,,158706,N,N,0,N,00,N
20230817,121014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,-300,5,-5.31,887870380,167527,37.21,5330,5480,5050,7340,3960,5650,5299.12,0.79,0,53243,6890,6270,5890,5270,4890,6080,5080,100,1690,500,3720,10,1,20061690,1073,-2.90,2.54,12,0.84,-1846.00,2105.00,13250,20220818,-59.62,4150,20230726,28.92,12450,-57.03,20230109,4150,28.92,20230726,13250,-59.62,20220818,4150,28.92,20230726,0.92,N,288330,500,100 억,,158706,N,N,0,N,00,N
20230817,111014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5380,-270,5,-4.78,811425670,153345,34.06,5330,5480,5050,7340,3960,5650,5290.67,0.79,0,52449,6890,6270,5890,5270,4890,6080,5080,100,1690,500,3720,10,1,20061690,1079,-2.91,2.56,12,0.76,-1846.00,2105.00,13250,20220818,-59.40,4150,20230726,29.64,12450,-56.79,20230109,4150,29.64,20230726,13250,-59.40,20220818,4150,29.64,20230726,0.92,N,288330,500,100 억,,158706,N,N,0,N,00,N
20230817,101009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,-280,5,-4.96,680619420,128988,28.65,5330,5440,5050,7340,3960,5650,5275.57,0.79,0,47503,6890,6270,5890,5270,4890,6080,5080,100,1690,500,3720,10,1,20061690,1077,-2.91,2.55,12,0.64,-1846.00,2105.00,13250,20220818,-59.47,4150,20230726,29.40,12450,-56.87,20230109,4150,29.40,20230726,13250,-59.47,20220818,4150,29.40,20230726,0.92,N,288330,500,100 억,,158706,N,N,0,N,00,N
20230817,091008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-490,5,-8.67,351528900,66662,14.80,5330,5440,5050,7340,3960,5650,5271.27,0.79,0,20616,6890,6270,5890,5270,4890,6080,5080,100,1690,500,3720,10,1,20061690,1035,-2.80,2.45,12,0.33,-1846.00,2105.00,13250,20220818,-61.06,4150,20230726,24.34,12450,-58.55,20230109,4150,24.34,20230726,13250,-61.06,20220818,4150,24.34,20230726,0.92,N,288330,500,100 억,,158706,N,N,0,N,00,N
20230816,161013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,-930,5,-14.13,2612306420,448993,204.89,6510,6510,5510,8550,4610,6580,5818.44,0.75,0,-7469,7353,6966,6723,6336,6093,6845,6215,100,1970,500,4340,10,1,20061690,1133,-3.06,2.68,12,2.24,-1846.00,2105.00,13250,20220818,-57.36,4150,20230726,36.14,12450,-54.62,20230109,4150,36.14,20230726,13250,-57.36,20220818,4150,36.14,20230726,0.89,N,288330,500,100 억,,151289,N,N,0,N,00,N
20230816,151015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,-940,5,-14.29,2558907030,439543,200.58,6510,6510,5510,8550,4610,6580,5821.74,0.75,0,-7809,7353,6966,6723,6336,6093,6845,6215,100,1970,500,4340,10,1,20061690,1131,-3.06,2.68,12,2.19,-1846.00,2105.00,13250,20220818,-57.43,4150,20230726,35.90,12450,-54.70,20230109,4150,35.90,20230726,13250,-57.43,20220818,4150,35.90,20230726,0.89,N,288330,500,100 억,,151289,N,N,0,N,00,N
20230816,141013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-960,5,-14.59,2434606000,417408,190.47,6510,6510,5510,8550,4610,6580,5832.68,0.75,0,-6984,7353,6966,6723,6336,6093,6845,6215,100,1970,500,4340,10,1,20061690,1127,-3.04,2.67,12,2.08,-1846.00,2105.00,13250,20220818,-57.58,4150,20230726,35.42,12450,-54.86,20230109,4150,35.42,20230726,13250,-57.58,20220818,4150,35.42,20230726,0.89,N,288330,500,100 억,,151289,N,N,0,N,00,N
20230816,131011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5620,-960,5,-14.59,2279652530,389695,177.83,6510,6510,5550,8550,4610,6580,5849.84,0.75,0,4370,7353,6966,6723,6336,6093,6845,6215,100,1970,500,4340,10,1,20061690,1127,-3.04,2.67,12,1.94,-1846.00,2105.00,13250,20220818,-57.58,4150,20230726,35.42,12450,-54.86,20230109,4150,35.42,20230726,13250,-57.58,20220818,4150,35.42,20230726,0.89,N,288330,500,100 억,,151289,N,N,0,N,00,N
20230816,121025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5710,-870,5,-13.22,2177898050,371701,169.62,6510,6510,5550,8550,4610,6580,5859.27,0.75,0,10950,7353,6966,6723,6336,6093,6845,6215,100,1970,500,4340,10,1,20061690,1146,-3.09,2.71,12,1.85,-1846.00,2105.00,13250,20220818,-56.91,4150,20230726,37.59,12450,-54.14,20230109,4150,37.59,20230726,13250,-56.91,20220818,4150,37.59,20230726,0.89,N,288330,500,100 억,,151289,N,N,0,N,00,N
20230816,111021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5680,-900,5,-13.68,1908058590,323894,147.80,6510,6510,5630,8550,4610,6580,5891.00,0.75,0,17751,7353,6966,6723,6336,6093,6845,6215,100,1970,500,4340,10,1,20061690,1140,-3.08,2.70,12,1.61,-1846.00,2105.00,13250,20220818,-57.13,4150,20230726,36.87,12450,-54.38,20230109,4150,36.87,20230726,13250,-57.13,20220818,4150,36.87,20230726,0.89,N,288330,500,100 억,,151289,N,N,0,N,00,N
20230816,101015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5840,-740,5,-11.25,1483990130,250276,114.21,6510,6510,5630,8550,4610,6580,5929.41,0.75,0,31764,7353,6966,6723,6336,6093,6845,6215,100,1970,500,4340,10,1,20061690,1172,-3.16,2.77,12,1.25,-1846.00,2105.00,13250,20220818,-55.92,4150,20230726,40.72,12450,-53.09,20230109,4150,40.72,20230726,13250,-55.92,20220818,4150,40.72,20230726,0.89,N,288330,500,100 억,,151289,N,N,0,N,00,N
20230816,091010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-640,5,-9.73,502619400,82071,37.45,6510,6510,5910,8550,4610,6580,6124.20,0.75,0,10814,7353,6966,6723,6336,6093,6845,6215,100,1970,500,4340,10,1,20061690,1192,-3.22,2.82,12,0.41,-1846.00,2105.00,13250,20220818,-55.17,4150,20230726,43.13,12450,-52.29,20230109,4150,43.13,20230726,13250,-55.17,20220818,4150,43.13,20230726,0.89,N,288330,500,100 억,,151289,N,N,0,N,00,N
20230814,161002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-670,5,-9.24,1471377860,218910,93.82,6990,7110,6480,9420,5080,7250,6722.09,0.88,0,-27149,7750,7500,7250,7000,6750,7500,7000,100,2170,500,4780,10,1,20061690,1320,-3.56,3.13,12,1.09,-1846.00,2105.00,13250,20220818,-50.34,4150,20230726,58.55,12450,-47.15,20230109,4150,58.55,20230726,13250,-50.34,20220818,4150,58.55,20230726,0.91,N,288330,500,100 억,,175952,N,N,0,N,00,N
20230814,150959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-740,5,-10.21,1408700850,209360,89.73,6990,7110,6480,9420,5080,7250,6728.57,0.88,0,-25690,7750,7500,7250,7000,6750,7500,7000,100,2170,500,4780,10,1,20061690,1306,-3.53,3.09,12,1.04,-1846.00,2105.00,13250,20220818,-50.87,4150,20230726,56.87,12450,-47.71,20230109,4150,56.87,20230726,13250,-50.87,20220818,4150,56.87,20230726,0.91,N,288330,500,100 억,,175952,N,N,0,N,00,N
20230814,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6720,-530,5,-7.31,1210028310,179149,76.78,6990,7110,6480,9420,5080,7250,6754.27,0.88,0,-31628,7750,7500,7250,7000,6750,7500,7000,100,2170,500,4780,10,1,20061690,1348,-3.64,3.19,12,0.89,-1846.00,2105.00,13250,20220818,-49.28,4150,20230726,61.93,12450,-46.02,20230109,4150,61.93,20230726,13250,-49.28,20220818,4150,61.93,20230726,0.91,N,288330,500,100 억,,175952,N,N,0,N,00,N
20230814,130950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-600,5,-8.28,1160276110,171708,73.59,6990,7110,6480,9420,5080,7250,6757.22,0.88,0,-28899,7750,7500,7250,7000,6750,7500,7000,100,2170,500,4780,10,1,20061690,1334,-3.60,3.16,12,0.86,-1846.00,2105.00,13250,20220818,-49.81,4150,20230726,60.24,12450,-46.59,20230109,4150,60.24,20230726,13250,-49.81,20220818,4150,60.24,20230726,0.91,N,288330,500,100 억,,175952,N,N,0,N,00,N
20230814,120957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,-600,5,-8.28,1116296060,165108,70.76,6990,7110,6480,9420,5080,7250,6760.96,0.88,0,-26900,7750,7500,7250,7000,6750,7500,7000,100,2170,500,4780,10,1,20061690,1334,-3.60,3.16,12,0.82,-1846.00,2105.00,13250,20220818,-49.81,4150,20230726,60.24,12450,-46.59,20230109,4150,60.24,20230726,13250,-49.81,20220818,4150,60.24,20230726,0.91,N,288330,500,100 억,,175952,N,N,0,N,00,N
20230814,110951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,-470,5,-6.48,834610760,122486,52.50,6990,7110,6610,9420,5080,7250,6813.87,0.88,0,-25271,7750,7500,7250,7000,6750,7500,7000,100,2170,500,4780,10,1,20061690,1360,-3.67,3.22,12,0.61,-1846.00,2105.00,13250,20220818,-48.83,4150,20230726,63.37,12450,-45.54,20230109,4150,63.37,20230726,13250,-48.83,20220818,4150,63.37,20230726,0.91,N,288330,500,100 억,,175952,N,N,0,N,00,N
20230814,100954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-540,5,-7.45,634649320,92692,39.73,6990,7110,6610,9420,5080,7250,6846.80,0.88,0,-22940,7750,7500,7250,7000,6750,7500,7000,100,2170,500,4780,10,1,20061690,1346,-3.63,3.19,12,0.46,-1846.00,2105.00,13250,20220818,-49.36,4150,20230726,61.69,12450,-46.10,20230109,4150,61.69,20230726,13250,-49.36,20220818,4150,61.69,20230726,0.91,N,288330,500,100 억,,175952,N,N,0,N,00,N
20230814,090951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-430,5,-5.93,183727210,26448,11.34,6990,7110,6820,9420,5080,7250,6946.56,0.88,0,-7977,7750,7500,7250,7000,6750,7500,7000,100,2170,500,4780,10,1,20061690,1368,-3.69,3.24,12,0.13,-1846.00,2105.00,13250,20220818,-48.53,4150,20230726,64.34,12450,-45.22,20230109,4150,64.34,20230726,13250,-48.53,20220818,4150,64.34,20230726,0.91,N,288330,500,100 억,,175952,N,N,0,N,00,N
20230811,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,150,2,2.11,1653397330,227729,47.37,7250,7500,7000,9230,4970,7100,7260.38,0.88,0,-12165,7706,7402,7196,6892,6686,7300,6790,100,2130,500,4680,10,1,20061690,1454,-3.93,3.44,12,1.14,-1846.00,2105.00,13250,20220818,-45.28,4150,20230726,74.70,12450,-41.77,20230109,4150,74.70,20230726,13250,-45.28,20220818,4150,74.70,20230726,0.92,N,288330,500,100 억,,177007,N,N,0,N,00,N
20230811,150946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,70,2,0.99,1609989770,221723,46.12,7250,7500,7000,9230,4970,7100,7261.27,0.88,0,-11286,7706,7402,7196,6892,6686,7300,6790,100,2130,500,4680,10,1,20061690,1438,-3.88,3.41,12,1.11,-1846.00,2105.00,13250,20220818,-45.89,4150,20230726,72.77,12450,-42.41,20230109,4150,72.77,20230726,13250,-45.89,20220818,4150,72.77,20230726,0.92,N,288330,500,100 억,,177007,N,N,0,N,00,N
20230811,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,40,2,0.56,1507240520,207366,43.14,7250,7500,7000,9230,4970,7100,7268.50,0.88,0,-2300,7706,7402,7196,6892,6686,7300,6790,100,2130,500,4680,10,1,20061690,1432,-3.87,3.39,12,1.03,-1846.00,2105.00,13250,20220818,-46.11,4150,20230726,72.05,12450,-42.65,20230109,4150,72.05,20230726,13250,-46.11,20220818,4150,72.05,20230726,0.92,N,288330,500,100 억,,177007,N,N,0,N,00,N
20230811,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7260,160,2,2.25,1388111000,190816,39.69,7250,7500,7000,9230,4970,7100,7274.60,0.88,0,5798,7706,7402,7196,6892,6686,7300,6790,100,2130,500,4680,10,1,20061690,1456,-3.93,3.45,12,0.95,-1846.00,2105.00,13250,20220818,-45.21,4150,20230726,74.94,12450,-41.69,20230109,4150,74.94,20230726,13250,-45.21,20220818,4150,74.94,20230726,0.92,N,288330,500,100 억,,177007,N,N,0,N,00,N
20230811,120935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7260,160,2,2.25,846472560,117533,24.45,7250,7410,7000,9230,4970,7100,7202.00,0.88,0,-8436,7706,7402,7196,6892,6686,7300,6790,100,2130,500,4680,10,1,20061690,1456,-3.93,3.45,12,0.59,-1846.00,2105.00,13250,20220818,-45.21,4150,20230726,74.94,12450,-41.69,20230109,4150,74.94,20230726,13250,-45.21,20220818,4150,74.94,20230726,0.92,N,288330,500,100 억,,177007,N,N,0,N,00,N
20230811,110936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7140,40,2,0.56,680468400,94615,19.68,7250,7410,7000,9230,4970,7100,7191.97,0.88,0,-10138,7706,7402,7196,6892,6686,7300,6790,100,2130,500,4680,10,1,20061690,1432,-3.87,3.39,12,0.47,-1846.00,2105.00,13250,20220818,-46.11,4150,20230726,72.05,12450,-42.65,20230109,4150,72.05,20230726,13250,-46.11,20220818,4150,72.05,20230726,0.92,N,288330,500,100 억,,177007,N,N,0,N,00,N
20230811,100931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,70,2,0.99,563243670,78044,16.23,7250,7410,7100,9230,4970,7100,7217.00,0.88,0,-7919,7706,7402,7196,6892,6686,7300,6790,100,2130,500,4680,10,1,20061690,1438,-3.88,3.41,12,0.39,-1846.00,2105.00,13250,20220818,-45.89,4150,20230726,72.77,12450,-42.41,20230109,4150,72.77,20230726,13250,-45.89,20220818,4150,72.77,20230726,0.92,N,288330,500,100 억,,177007,N,N,0,N,00,N
20230811,090942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7370,270,2,3.80,221728190,30525,6.35,7250,7410,7180,9230,4970,7100,7263.82,0.88,0,1737,7706,7402,7196,6892,6686,7300,6790,100,2130,500,4680,10,1,20061690,1479,-3.99,3.50,12,0.15,-1846.00,2105.00,13250,20220818,-44.38,4150,20230726,77.59,12450,-40.80,20230109,4150,77.59,20230726,13250,-44.38,20220818,4150,77.59,20230726,0.92,N,288330,500,100 억,,177007,N,N,0,N,00,N
20230810,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,370,2,5.50,3454352760,480411,206.43,7280,7500,6990,8740,4720,6730,7190.62,1.12,0,-41819,7350,7040,6580,6270,5810,7195,6425,100,2010,500,4440,10,1,20061690,1424,-3.85,3.37,12,2.39,-1846.00,2105.00,13250,20220818,-46.42,4150,20230726,71.08,12450,-42.97,20230109,4150,71.08,20230726,13250,-46.42,20220818,4150,71.08,20230726,0.93,N,288330,500,100 억,,224584,N,N,0,N,00,N
20230810,150930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,360,2,5.35,3380639470,470020,201.96,7280,7500,6990,8740,4720,6730,7192.69,1.12,0,-42706,7350,7040,6580,6270,5810,7195,6425,100,2010,500,4440,10,1,20061690,1422,-3.84,3.37,12,2.34,-1846.00,2105.00,13250,20220818,-46.49,4150,20230726,70.84,12450,-43.05,20230109,4150,70.84,20230726,13250,-46.49,20220818,4150,70.84,20230726,0.93,N,288330,500,100 억,,224584,N,N,0,N,00,N
20230810,140932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,330,2,4.90,3288304340,456931,196.34,7280,7500,6990,8740,4720,6730,7196.65,1.12,0,-43354,7350,7040,6580,6270,5810,7195,6425,100,2010,500,4440,10,1,20061690,1416,-3.82,3.35,12,2.28,-1846.00,2105.00,13250,20220818,-46.72,4150,20230726,70.12,12450,-43.29,20230109,4150,70.12,20230726,13250,-46.72,20220818,4150,70.12,20230726,0.93,N,288330,500,100 억,,224584,N,N,0,N,00,N
20230810,130922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,330,2,4.90,3233547830,449153,193.00,7280,7500,6990,8740,4720,6730,7199.37,1.12,0,-43447,7350,7040,6580,6270,5810,7195,6425,100,2010,500,4440,10,1,20061690,1416,-3.82,3.35,12,2.24,-1846.00,2105.00,13250,20220818,-46.72,4150,20230726,70.12,12450,-43.29,20230109,4150,70.12,20230726,13250,-46.72,20220818,4150,70.12,20230726,0.93,N,288330,500,100 억,,224584,N,N,0,N,00,N
20230810,120939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7060,330,2,4.90,3110595160,431673,185.48,7280,7500,6990,8740,4720,6730,7206.07,1.12,0,-44699,7350,7040,6580,6270,5810,7195,6425,100,2010,500,4440,10,1,20061690,1416,-3.82,3.35,12,2.15,-1846.00,2105.00,13250,20220818,-46.72,4150,20230726,70.12,12450,-43.29,20230109,4150,70.12,20230726,13250,-46.72,20220818,4150,70.12,20230726,0.93,N,288330,500,100 억,,224584,N,N,0,N,00,N
20230810,110941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7110,380,2,5.65,2992630140,414999,178.32,7280,7500,6990,8740,4720,6730,7211.35,1.12,0,-44467,7350,7040,6580,6270,5810,7195,6425,100,2010,500,4440,10,1,20061690,1426,-3.85,3.38,12,2.07,-1846.00,2105.00,13250,20220818,-46.34,4150,20230726,71.33,12450,-42.89,20230109,4150,71.33,20230726,13250,-46.34,20220818,4150,71.33,20230726,0.93,N,288330,500,100 억,,224584,N,N,0,N,00,N
20230810,100935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,370,2,5.50,2698014410,373909,160.66,7280,7500,6990,8740,4720,6730,7215.89,1.12,0,-50351,7350,7040,6580,6270,5810,7195,6425,100,2010,500,4440,10,1,20061690,1424,-3.85,3.37,12,1.86,-1846.00,2105.00,13250,20220818,-46.42,4150,20230726,71.08,12450,-42.97,20230109,4150,71.08,20230726,13250,-46.42,20220818,4150,71.08,20230726,0.93,N,288330,500,100 억,,224584,N,N,0,N,00,N
20230810,090946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7050,320,2,4.75,696441510,96676,41.54,7280,7410,7020,8740,4720,6730,7204.60,1.12,0,-19211,7350,7040,6580,6270,5810,7195,6425,100,2010,500,4440,10,1,20061690,1414,-3.82,3.35,12,0.48,-1846.00,2105.00,13250,20220818,-46.79,4150,20230726,69.88,12450,-43.37,20230109,4150,69.88,20230726,13250,-46.79,20220818,4150,69.88,20230726,0.93,N,288330,500,100 억,,224584,N,N,0,N,00,N
20230809,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6730,450,2,7.17,1492594460,227767,112.11,6240,6890,6120,8160,4400,6280,6553.05,1.02,0,18849,7166,6722,6456,6012,5746,6590,5880,100,1880,500,4140,10,1,20061690,1350,-3.65,3.20,12,1.14,-1846.00,2105.00,13250,20220818,-49.21,4150,20230726,62.17,12450,-45.94,20230109,4150,62.17,20230726,13250,-49.21,20220818,4150,62.17,20230726,0.97,N,288330,500,100 억,,205082,N,N,0,N,00,N
20230809,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,420,2,6.69,1407728590,215112,105.88,6240,6890,6120,8160,4400,6280,6544.17,1.02,0,14364,7166,6722,6456,6012,5746,6590,5880,100,1880,500,4140,10,1,20061690,1344,-3.63,3.18,12,1.07,-1846.00,2105.00,13250,20220818,-49.43,4150,20230726,61.45,12450,-46.18,20230109,4150,61.45,20230726,13250,-49.43,20220818,4150,61.45,20230726,0.97,N,288330,500,100 억,,205082,N,N,0,N,00,N
20230809,140918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,300,2,4.78,789534440,123619,60.85,6240,6700,6120,8160,4400,6280,6386.84,1.02,0,8728,7166,6722,6456,6012,5746,6590,5880,100,1880,500,4140,10,1,20061690,1320,-3.56,3.13,12,0.62,-1846.00,2105.00,13250,20220818,-50.34,4150,20230726,58.55,12450,-47.15,20230109,4150,58.55,20230726,13250,-50.34,20220818,4150,58.55,20230726,0.97,N,288330,500,100 억,,205082,N,N,0,N,00,N
20230809,130940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,110,2,1.75,492001170,78154,38.47,6240,6450,6120,8160,4400,6280,6295.28,1.02,0,4998,7166,6722,6456,6012,5746,6590,5880,100,1880,500,4140,10,1,20061690,1282,-3.46,3.04,12,0.39,-1846.00,2105.00,13250,20220818,-51.77,4150,20230726,53.98,12450,-48.67,20230109,4150,53.98,20230726,13250,-51.77,20220818,4150,53.98,20230726,0.97,N,288330,500,100 억,,205082,N,N,0,N,00,N
20230809,120937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,20,2,0.32,341959580,54411,26.78,6240,6420,6120,8160,4400,6280,6284.75,1.02,0,-285,7166,6722,6456,6012,5746,6590,5880,100,1880,500,4140,10,1,20061690,1264,-3.41,2.99,12,0.27,-1846.00,2105.00,13250,20220818,-52.45,4150,20230726,51.81,12450,-49.40,20230109,4150,51.81,20230726,13250,-52.45,20220818,4150,51.81,20230726,0.97,N,288330,500,100 억,,205082,N,N,0,N,00,N
20230809,110930,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,70,2,1.11,274772520,43799,21.56,6240,6420,6120,8160,4400,6280,6273.49,1.02,0,2334,7166,6722,6456,6012,5746,6590,5880,100,1880,500,4140,10,1,20061690,1274,-3.44,3.02,12,0.22,-1846.00,2105.00,13250,20220818,-52.08,4150,20230726,53.01,12450,-49.00,20230109,4150,53.01,20230726,13250,-52.08,20220818,4150,53.01,20230726,0.97,N,288330,500,100 억,,205082,N,N,0,N,00,N
20230809,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,-60,5,-0.96,194559260,31152,15.33,6240,6420,6120,8160,4400,6280,6245.48,1.02,0,5511,7166,6722,6456,6012,5746,6590,5880,100,1880,500,4140,10,1,20061690,1248,-3.37,2.95,12,0.16,-1846.00,2105.00,13250,20220818,-53.06,4150,20230726,49.88,12450,-50.04,20230109,4150,49.88,20230726,13250,-53.06,20220818,4150,49.88,20230726,0.97,N,288330,500,100 억,,205082,N,N,0,N,00,N
20230809,090923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-120,5,-1.91,55273030,8994,4.43,6240,6240,6120,8160,4400,6280,6145.54,1.02,0,3761,7166,6722,6456,6012,5746,6590,5880,100,1880,500,4140,10,1,20061690,1236,-3.34,2.93,12,0.04,-1846.00,2105.00,13250,20220818,-53.51,4150,20230726,48.43,12450,-50.52,20230109,4150,48.43,20230726,13250,-53.51,20220818,4150,48.43,20230726,0.97,N,288330,500,100 억,,205082,N,N,0,N,00,N
20230808,160941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-320,5,-4.85,1308584830,203112,79.05,6540,6900,6190,8580,4620,6600,6442.71,1.05,0,-5977,7506,7052,6716,6262,5926,6885,6095,100,1980,500,4350,10,1,20061690,1260,-3.40,2.98,12,1.01,-1846.00,2105.00,13250,20220818,-52.60,4150,20230726,51.33,12450,-49.56,20230109,4150,51.33,20230726,13250,-52.60,20220818,4150,51.33,20230726,1.00,N,288330,500,100 억,,209816,N,N,0,N,00,N
20230808,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6270,-330,5,-5.00,1270273610,196992,76.67,6540,6900,6190,8580,4620,6600,6448.35,1.05,0,-7259,7506,7052,6716,6262,5926,6885,6095,100,1980,500,4350,10,1,20061690,1258,-3.40,2.98,12,0.98,-1846.00,2105.00,13250,20220818,-52.68,4150,20230726,51.08,12450,-49.64,20230109,4150,51.08,20230726,13250,-52.68,20220818,4150,51.08,20230726,1.00,N,288330,500,100 억,,209816,N,N,0,N,00,N
20230808,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-360,5,-5.45,1185299910,183353,71.36,6540,6900,6190,8580,4620,6600,6464.58,1.05,0,-4130,7506,7052,6716,6262,5926,6885,6095,100,1980,500,4350,10,1,20061690,1252,-3.38,2.96,12,0.91,-1846.00,2105.00,13250,20220818,-52.91,4150,20230726,50.36,12450,-49.88,20230109,4150,50.36,20230726,13250,-52.91,20220818,4150,50.36,20230726,1.00,N,288330,500,100 억,,209816,N,N,0,N,00,N
20230808,130916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-240,5,-3.64,1081836220,166831,64.93,6540,6900,6210,8580,4620,6600,6484.62,1.05,0,-4794,7506,7052,6716,6262,5926,6885,6095,100,1980,500,4350,10,1,20061690,1276,-3.45,3.02,12,0.83,-1846.00,2105.00,13250,20220818,-52.00,4150,20230726,53.25,12450,-48.92,20230109,4150,53.25,20230726,13250,-52.00,20220818,4150,53.25,20230726,1.00,N,288330,500,100 억,,209816,N,N,0,N,00,N
20230808,120923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-270,5,-4.09,937401410,143821,55.98,6540,6900,6330,8580,4620,6600,6517.83,1.05,0,-2349,7506,7052,6716,6262,5926,6885,6095,100,1980,500,4350,10,1,20061690,1270,-3.43,3.01,12,0.72,-1846.00,2105.00,13250,20220818,-52.23,4150,20230726,52.53,12450,-49.16,20230109,4150,52.53,20230726,13250,-52.23,20220818,4150,52.53,20230726,1.00,N,288330,500,100 억,,209816,N,N,0,N,00,N
20230808,110911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6440,-160,5,-2.42,872306240,133622,52.01,6540,6900,6330,8580,4620,6600,6528.16,1.05,0,574,7506,7052,6716,6262,5926,6885,6095,100,1980,500,4350,10,1,20061690,1292,-3.49,3.06,12,0.67,-1846.00,2105.00,13250,20220818,-51.40,4150,20230726,55.18,12450,-48.27,20230109,4150,55.18,20230726,13250,-51.40,20220818,4150,55.18,20230726,1.00,N,288330,500,100 억,,209816,N,N,0,N,00,N
20230808,100924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-80,5,-1.21,535547690,81082,31.56,6540,6900,6420,8580,4620,6600,6605.01,1.05,0,-5513,7506,7052,6716,6262,5926,6885,6095,100,1980,500,4350,10,1,20061690,1308,-3.53,3.10,12,0.40,-1846.00,2105.00,13250,20220818,-50.79,4150,20230726,57.11,12450,-47.63,20230109,4150,57.11,20230726,13250,-50.79,20220818,4150,57.11,20230726,1.00,N,288330,500,100 억,,209816,N,N,0,N,00,N
20230808,090929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,220,2,3.33,243686590,36448,14.19,6540,6900,6500,8580,4620,6600,6685.87,1.05,0,1411,7506,7052,6716,6262,5926,6885,6095,100,1980,500,4350,10,1,20061690,1368,-3.69,3.24,12,0.18,-1846.00,2105.00,13250,20220818,-48.53,4150,20230726,64.34,12450,-45.22,20230109,4150,64.34,20230726,13250,-48.53,20220818,4150,64.34,20230726,1.00,N,288330,500,100 억,,209816,N,N,0,N,00,N
20230807,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,-340,5,-4.90,1671833370,249347,35.22,6980,7170,6380,9020,4860,6940,6705.05,1.19,0,-38776,7733,7336,6773,6376,5813,7535,6575,100,2080,500,4580,10,1,20061690,1324,-3.58,3.14,12,1.24,-1846.00,2105.00,13250,20220818,-50.19,4150,20230726,59.04,12450,-46.99,20230109,4150,59.04,20230726,13250,-50.19,20220818,4150,59.04,20230726,1.05,N,288330,500,100 억,,239012,N,N,0,N,00,N
20230807,150921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-440,5,-6.34,1602814810,238819,33.73,6980,7170,6380,9020,4860,6940,6711.42,1.19,0,-38104,7733,7336,6773,6376,5813,7535,6575,100,2080,500,4580,10,1,20061690,1304,-3.52,3.09,12,1.19,-1846.00,2105.00,13250,20220818,-50.94,4150,20230726,56.63,12450,-47.79,20230109,4150,56.63,20230726,13250,-50.94,20220818,4150,56.63,20230726,1.05,N,288330,500,100 억,,239012,N,N,0,N,00,N
20230807,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6500,-440,5,-6.34,1413097530,209999,29.66,6980,7170,6380,9020,4860,6940,6729.07,1.19,0,-33716,7733,7336,6773,6376,5813,7535,6575,100,2080,500,4580,10,1,20061690,1304,-3.52,3.09,12,1.05,-1846.00,2105.00,13250,20220818,-50.94,4150,20230726,56.63,12450,-47.79,20230109,4150,56.63,20230726,13250,-50.94,20220818,4150,56.63,20230726,1.05,N,288330,500,100 억,,239012,N,N,0,N,00,N
20230807,130915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-360,5,-5.19,1335584730,198143,27.99,6980,7170,6380,9020,4860,6940,6740.51,1.19,0,-33075,7733,7336,6773,6376,5813,7535,6575,100,2080,500,4580,10,1,20061690,1320,-3.56,3.13,12,0.99,-1846.00,2105.00,13250,20220818,-50.34,4150,20230726,58.55,12450,-47.15,20230109,4150,58.55,20230726,13250,-50.34,20220818,4150,58.55,20230726,1.05,N,288330,500,100 억,,239012,N,N,0,N,00,N
20230807,120914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-280,5,-4.03,1233478490,182679,25.80,6980,7170,6380,9020,4860,6940,6752.16,1.19,0,-28843,7733,7336,6773,6376,5813,7535,6575,100,2080,500,4580,10,1,20061690,1336,-3.61,3.16,12,0.91,-1846.00,2105.00,13250,20220818,-49.74,4150,20230726,60.48,12450,-46.51,20230109,4150,60.48,20230726,13250,-49.74,20220818,4150,60.48,20230726,1.05,N,288330,500,100 억,,239012,N,N,0,N,00,N
20230807,110906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,-420,5,-6.05,1034508290,152378,21.52,6980,7170,6490,9020,4860,6940,6789.09,1.19,0,-22148,7733,7336,6773,6376,5813,7535,6575,100,2080,500,4580,10,1,20061690,1308,-3.53,3.10,12,0.76,-1846.00,2105.00,13250,20220818,-50.79,4150,20230726,57.11,12450,-47.63,20230109,4150,57.11,20230726,13250,-50.79,20220818,4150,57.11,20230726,1.05,N,288330,500,100 억,,239012,N,N,0,N,00,N
20230807,100919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-200,5,-2.88,720123960,104713,14.79,6980,7170,6690,9020,4860,6940,6877.12,1.19,0,-18329,7733,7336,6773,6376,5813,7535,6575,100,2080,500,4580,10,1,20061690,1352,-3.65,3.20,12,0.52,-1846.00,2105.00,13250,20220818,-49.13,4150,20230726,62.41,12450,-45.86,20230109,4150,62.41,20230726,13250,-49.13,20220818,4150,62.41,20230726,1.05,N,288330,500,100 억,,239012,N,N,0,N,00,N
20230807,090916,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,-60,5,-0.86,150311030,21813,3.08,6980,6980,6820,9020,4860,6940,6890.89,1.19,0,53,7733,7336,6773,6376,5813,7535,6575,100,2080,500,4580,10,1,20061690,1380,-3.73,3.27,12,0.11,-1846.00,2105.00,13250,20220818,-48.08,4150,20230726,65.78,12450,-44.74,20230109,4150,65.78,20230726,13250,-48.08,20220818,4150,65.78,20230726,1.05,N,288330,500,100 억,,239012,N,N,0,N,00,N
20230804,160909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,740,2,11.94,4804334220,706620,126.40,6230,7170,6210,8060,4340,6200,6799.29,1.13,0,21252,6966,6582,6086,5702,5206,6775,5895,100,1860,500,4090,10,1,20061690,1392,-3.76,3.30,12,3.52,-1846.00,2105.00,13300,20220803,-47.82,4150,20230726,67.23,12450,-44.26,20230109,4150,67.23,20230726,13250,-47.62,20220818,4150,67.23,20230726,1.09,N,288330,500,100 억,,226980,N,N,0,N,00,N
20230804,150909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,790,2,12.74,4703733740,692142,123.81,6230,7170,6210,8060,4340,6200,6796.39,1.13,0,20587,6966,6582,6086,5702,5206,6775,5895,100,1860,500,4090,10,1,20061690,1402,-3.79,3.32,12,3.45,-1846.00,2105.00,13300,20220803,-47.44,4150,20230726,68.43,12450,-43.86,20230109,4150,68.43,20230726,13250,-47.25,20220818,4150,68.43,20230726,1.09,N,288330,500,100 억,,226980,N,N,0,N,00,N
20230804,140922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,900,2,14.52,3919380180,580160,103.78,6230,7100,6210,8060,4340,6200,6756.23,1.13,0,3365,6966,6582,6086,5702,5206,6775,5895,100,1860,500,4090,10,1,20061690,1424,-3.85,3.37,12,2.89,-1846.00,2105.00,13300,20220803,-46.62,4150,20230726,71.08,12450,-42.97,20230109,4150,71.08,20230726,13250,-46.42,20220818,4150,71.08,20230726,1.09,N,288330,500,100 억,,226980,N,N,0,N,00,N
20230804,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,590,2,9.52,3559558800,528315,94.50,6230,7100,6210,8060,4340,6200,6738.14,1.13,0,-4628,6966,6582,6086,5702,5206,6775,5895,100,1860,500,4090,10,1,20061690,1362,-3.68,3.23,12,2.63,-1846.00,2105.00,13300,20220803,-48.95,4150,20230726,63.61,12450,-45.46,20230109,4150,63.61,20230726,13250,-48.75,20220818,4150,63.61,20230726,1.09,N,288330,500,100 억,,226980,N,N,0,N,00,N
20230804,120902,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,600,2,9.68,3244344410,481627,86.15,6230,7100,6210,8060,4340,6200,6736.84,1.13,0,-15588,6966,6582,6086,5702,5206,6775,5895,100,1860,500,4090,10,1,20061690,1364,-3.68,3.23,12,2.40,-1846.00,2105.00,13300,20220803,-48.87,4150,20230726,63.86,12450,-45.38,20230109,4150,63.86,20230726,13250,-48.68,20220818,4150,63.86,20230726,1.09,N,288330,500,100 억,,226980,N,N,0,N,00,N
20230804,110913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,510,2,8.23,3032809520,450539,80.59,6230,7100,6210,8060,4340,6200,6732.18,1.13,0,-22409,6966,6582,6086,5702,5206,6775,5895,100,1860,500,4090,10,1,20061690,1346,-3.63,3.19,12,2.25,-1846.00,2105.00,13300,20220803,-49.55,4150,20230726,61.69,12450,-46.10,20230109,4150,61.69,20230726,13250,-49.36,20220818,4150,61.69,20230726,1.09,N,288330,500,100 억,,226980,N,N,0,N,00,N
20230804,100857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,610,2,9.84,2425335190,361983,64.75,6230,7100,6210,8060,4340,6200,6700.91,1.13,0,-25971,6966,6582,6086,5702,5206,6775,5895,100,1860,500,4090,10,1,20061690,1366,-3.69,3.24,12,1.80,-1846.00,2105.00,13300,20220803,-48.80,4150,20230726,64.10,12450,-45.30,20230109,4150,64.10,20230726,13250,-48.60,20220818,4150,64.10,20230726,1.09,N,288330,500,100 억,,226980,N,N,0,N,00,N
20230804,090858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,120,2,1.94,250203570,39256,7.02,6230,6490,6210,8060,4340,6200,6376.16,1.13,0,-10299,6966,6582,6086,5702,5206,6775,5895,100,1860,500,4090,10,1,20061690,1268,-3.42,3.00,12,0.20,-1846.00,2105.00,13300,20220803,-52.48,4150,20230726,52.29,12450,-49.24,20230109,4150,52.29,20230726,13250,-52.30,20220818,4150,52.29,20230726,1.09,N,288330,500,100 억,,226980,N,N,0,N,00,N
20230803,160900,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,460,2,8.01,3382953840,550773,174.62,5610,6470,5590,7460,4020,5740,6142.05,0.90,0,56388,6620,6180,5940,5500,5260,6060,5380,100,1720,500,3780,10,1,20061690,1244,-3.36,2.95,12,2.75,-1846.00,2105.00,13300,20220803,-53.38,4150,20230726,49.40,12450,-50.20,20230109,4150,49.40,20230726,13300,-53.38,20220803,4150,49.40,20230726,1.21,N,288330,500,100 억,,181293,N,N,0,N,00,N
20230803,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,380,2,6.62,3229326930,525687,166.66,5610,6470,5590,7460,4020,5740,6143.06,0.90,0,57854,6620,6180,5940,5500,5260,6060,5380,100,1720,500,3780,10,1,20061690,1228,-3.32,2.91,12,2.62,-1846.00,2105.00,13300,20220803,-53.98,4150,20230726,47.47,12450,-50.84,20230109,4150,47.47,20230726,13300,-53.98,20220803,4150,47.47,20230726,1.21,N,288330,500,100 억,,181293,N,N,0,N,00,N
20230803,140859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,450,2,7.84,2708413860,441180,139.87,5610,6470,5590,7460,4020,5740,6139.02,0.90,0,52158,6620,6180,5940,5500,5260,6060,5380,100,1720,500,3780,10,1,20061690,1242,-3.35,2.94,12,2.20,-1846.00,2105.00,13300,20220803,-53.46,4150,20230726,49.16,12450,-50.28,20230109,4150,49.16,20230726,13300,-53.46,20220803,4150,49.16,20230726,1.21,N,288330,500,100 억,,181293,N,N,0,N,00,N
20230803,130901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,460,2,8.01,2372466650,386739,122.61,5610,6470,5590,7460,4020,5740,6134.54,0.90,0,33669,6620,6180,5940,5500,5260,6060,5380,100,1720,500,3780,10,1,20061690,1244,-3.36,2.95,12,1.93,-1846.00,2105.00,13300,20220803,-53.38,4150,20230726,49.40,12450,-50.20,20230109,4150,49.40,20230726,13300,-53.38,20220803,4150,49.40,20230726,1.21,N,288330,500,100 억,,181293,N,N,0,N,00,N
20230803,120906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,560,2,9.76,2029461640,332390,105.38,5610,6470,5590,7460,4020,5740,6105.66,0.90,0,25542,6620,6180,5940,5500,5260,6060,5380,100,1720,500,3780,10,1,20061690,1264,-3.41,2.99,12,1.66,-1846.00,2105.00,13300,20220803,-52.63,4150,20230726,51.81,12450,-49.40,20230109,4150,51.81,20230726,13300,-52.63,20220803,4150,51.81,20230726,1.21,N,288330,500,100 억,,181293,N,N,0,N,00,N
20230803,110855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,490,2,8.54,1678677260,275924,87.48,5610,6470,5590,7460,4020,5740,6083.84,0.90,0,18466,6620,6180,5940,5500,5260,6060,5380,100,1720,500,3780,10,1,20061690,1250,-3.37,2.96,12,1.38,-1846.00,2105.00,13300,20220803,-53.16,4150,20230726,50.12,12450,-49.96,20230109,4150,50.12,20230726,13300,-53.16,20220803,4150,50.12,20230726,1.21,N,288330,500,100 억,,181293,N,N,0,N,00,N
20230803,100853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,460,2,8.01,1239521840,205006,65.00,5610,6470,5590,7460,4020,5740,6046.27,0.90,0,6910,6620,6180,5940,5500,5260,6060,5380,100,1720,500,3780,10,1,20061690,1244,-3.36,2.95,12,1.02,-1846.00,2105.00,13300,20220803,-53.38,4150,20230726,49.40,12450,-50.20,20230109,4150,49.40,20230726,13300,-53.38,20220803,4150,49.40,20230726,1.21,N,288330,500,100 억,,181293,N,N,0,N,00,N
20230803,090855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5650,-90,5,-1.57,87930720,15497,4.91,5610,5880,5590,7460,4020,5740,5674.05,0.90,0,2385,6620,6180,5940,5500,5260,6060,5380,100,1720,500,3780,10,1,20061690,1133,-3.06,2.68,12,0.08,-1846.00,2105.00,13300,20220803,-57.52,4150,20230726,36.14,12450,-54.62,20230109,4150,36.14,20230726,13300,-57.52,20220803,4150,36.14,20230726,1.21,N,288330,500,100 억,,181293,N,N,0,N,00,N
20230802,160901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5740,-390,5,-6.36,1874789600,314917,33.70,6160,6380,5700,7960,4300,6130,5953.37,0.96,0,-11328,7066,6597,5731,5262,4396,6832,5497,100,1830,500,4040,10,1,20061690,1152,-3.11,2.73,12,1.57,-1846.00,2105.00,13300,20220803,-56.84,4150,20230726,38.31,12450,-53.90,20230109,4150,38.31,20230726,13300,-56.84,20220803,4150,38.31,20230726,1.25,N,288330,500,100 억,,192028,N,N,0,N,00,N
20230802,150912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-310,5,-5.06,1849037990,310440,33.22,6160,6380,5700,7960,4300,6130,5956.18,0.96,0,-10715,7066,6597,5731,5262,4396,6832,5497,100,1830,500,4040,10,1,20061690,1168,-3.15,2.76,12,1.55,-1846.00,2105.00,13300,20220803,-56.24,4150,20230726,40.24,12450,-53.25,20230109,4150,40.24,20230726,13300,-56.24,20220803,4150,40.24,20230726,1.25,N,288330,500,100 억,,192028,N,N,0,N,00,N
20230802,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5780,-350,5,-5.71,1746801560,292789,31.33,6160,6380,5700,7960,4300,6130,5966.08,0.96,0,-6451,7066,6597,5731,5262,4396,6832,5497,100,1830,500,4040,10,1,20061690,1160,-3.13,2.75,12,1.46,-1846.00,2105.00,13300,20220803,-56.54,4150,20230726,39.28,12450,-53.57,20230109,4150,39.28,20230726,13300,-56.54,20220803,4150,39.28,20230726,1.25,N,288330,500,100 억,,192028,N,N,0,N,00,N
20230802,130855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5800,-330,5,-5.38,1664513040,278663,29.82,6160,6380,5700,7960,4300,6130,5973.21,0.96,0,-1430,7066,6597,5731,5262,4396,6832,5497,100,1830,500,4040,10,1,20061690,1164,-3.14,2.76,12,1.39,-1846.00,2105.00,13300,20220803,-56.39,4150,20230726,39.76,12450,-53.41,20230109,4150,39.76,20230726,13300,-56.39,20220803,4150,39.76,20230726,1.25,N,288330,500,100 억,,192028,N,N,0,N,00,N
20230802,120850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5970,-160,5,-2.61,1336955870,222154,23.77,6160,6380,5770,7960,4300,6130,6018.15,0.96,0,-2724,7066,6597,5731,5262,4396,6832,5497,100,1830,500,4040,10,1,20061690,1198,-3.23,2.84,12,1.11,-1846.00,2105.00,13300,20220803,-55.11,4150,20230726,43.86,12450,-52.05,20230109,4150,43.86,20230726,13300,-55.11,20220803,4150,43.86,20230726,1.25,N,288330,500,100 억,,192028,N,N,0,N,00,N
20230802,110852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5830,-300,5,-4.89,1023690330,169176,18.10,6160,6380,5790,7960,4300,6130,6051.04,0.96,0,4104,7066,6597,5731,5262,4396,6832,5497,100,1830,500,4040,10,1,20061690,1170,-3.16,2.77,12,0.84,-1846.00,2105.00,13300,20220803,-56.17,4150,20230726,40.48,12450,-53.17,20230109,4150,40.48,20230726,13300,-56.17,20220803,4150,40.48,20230726,1.25,N,288330,500,100 억,,192028,N,N,0,N,00,N
20230802,100854,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-90,5,-1.47,785907180,128733,13.77,6160,6380,5810,7960,4300,6130,6104.94,0.96,0,2646,7066,6597,5731,5262,4396,6832,5497,100,1830,500,4040,10,1,20061690,1212,-3.27,2.87,12,0.64,-1846.00,2105.00,13300,20220803,-54.59,4150,20230726,45.54,12450,-51.49,20230109,4150,45.54,20230726,13300,-54.59,20220803,4150,45.54,20230726,1.25,N,288330,500,100 억,,192028,N,N,0,N,00,N
20230802,090853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6260,130,2,2.12,234476830,37794,4.04,6160,6380,6050,7960,4300,6130,6204.08,0.96,0,-6975,7066,6597,5731,5262,4396,6832,5497,100,1830,500,4040,10,1,20061690,1256,-3.39,2.97,12,0.19,-1846.00,2105.00,13300,20220803,-52.93,4150,20230726,50.84,12450,-49.72,20230109,4150,50.84,20230726,13300,-52.93,20220803,4150,50.84,20230726,1.25,N,288330,500,100 억,,192028,N,N,0,N,00,N
20230801,160853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6130,1165,2,23.46,5294849635,924580,1679.62,4865,6200,4865,6450,3480,4965,5726.68,0.88,0,20172,5168,5066,4863,4761,4558,5117,4812,100,1485,500,3270,10,1,20061690,1230,-3.32,2.91,12,4.61,-1846.00,2105.00,13300,20220803,-53.91,4150,20230726,47.71,12450,-50.76,20230109,4150,47.71,20230726,13300,-53.91,20220803,4150,47.71,20230726,1.26,N,288330,500,100 억,,177028,N,N,0,N,00,N
20230801,150849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,1075,2,21.65,5032182565,881545,1601.44,4865,6200,4865,6450,3480,4965,5708.37,0.88,0,21922,5168,5066,4863,4761,4558,5117,4812,100,1485,500,3270,10,1,20061690,1212,-3.27,2.87,12,4.39,-1846.00,2105.00,13300,20220803,-54.59,4150,20230726,45.54,12450,-51.49,20230109,4150,45.54,20230726,13300,-54.59,20220803,4150,45.54,20230726,1.26,N,288330,500,100 억,,177028,N,N,0,N,00,N
20230801,140905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,975,2,19.64,3949118845,700913,1273.30,4865,6110,4865,6450,3480,4965,5634.25,0.88,0,14255,5168,5066,4863,4761,4558,5117,4812,100,1485,500,3270,10,1,20061690,1192,-3.22,2.82,12,3.49,-1846.00,2105.00,13300,20220803,-55.34,4150,20230726,43.13,12450,-52.29,20230109,4150,43.13,20230726,13300,-55.34,20220803,4150,43.13,20230726,1.26,N,288330,500,100 억,,177028,N,N,0,N,00,N
20230801,130845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5520,555,2,11.18,2874768985,518273,941.51,4865,5880,4865,6450,3480,4965,5546.82,0.88,0,33832,5168,5066,4863,4761,4558,5117,4812,100,1485,500,3270,10,1,20061690,1107,-2.99,2.62,12,2.58,-1846.00,2105.00,13300,20220803,-58.50,4150,20230726,33.01,12450,-55.66,20230109,4150,33.01,20230726,13300,-58.50,20220803,4150,33.01,20230726,1.26,N,288330,500,100 억,,177028,N,N,0,N,00,N
20230801,120845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,565,2,11.38,2758867335,497300,903.41,4865,5880,4865,6450,3480,4965,5547.69,0.88,0,26679,5168,5066,4863,4761,4558,5117,4812,100,1485,500,3270,10,1,20061690,1109,-3.00,2.63,12,2.48,-1846.00,2105.00,13300,20220803,-58.42,4150,20230726,33.25,12450,-55.58,20230109,4150,33.25,20230726,13300,-58.42,20220803,4150,33.25,20230726,1.26,N,288330,500,100 억,,177028,N,N,0,N,00,N
20230801,110842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5530,565,2,11.38,2587211495,466252,847.01,4865,5880,4865,6450,3480,4965,5548.96,0.88,0,14919,5168,5066,4863,4761,4558,5117,4812,100,1485,500,3270,10,1,20061690,1109,-3.00,2.63,12,2.32,-1846.00,2105.00,13300,20220803,-58.42,4150,20230726,33.25,12450,-55.58,20230109,4150,33.25,20230726,13300,-58.42,20220803,4150,33.25,20230726,1.26,N,288330,500,100 억,,177028,N,N,0,N,00,N
20230801,100847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5640,675,2,13.60,1646798565,296825,539.22,4865,5880,4865,6450,3480,4965,5548.05,0.88,0,-7349,5168,5066,4863,4761,4558,5117,4812,100,1485,500,3270,10,1,20061690,1131,-3.06,2.68,12,1.48,-1846.00,2105.00,13300,20220803,-57.59,4150,20230726,35.90,12450,-54.70,20230109,4150,35.90,20230726,13300,-57.59,20220803,4150,35.90,20230726,1.26,N,288330,500,100 억,,177028,N,N,0,N,00,N
20230801,090840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5010,45,2,0.91,7455005,1509,2.74,4865,5030,4865,6450,3480,4965,4940.36,0.88,0,195,5168,5066,4863,4761,4558,5117,4812,100,1485,500,3270,10,1,20061690,1005,-2.71,2.38,12,0.01,-1846.00,2105.00,13300,20220803,-62.33,4150,20230726,20.72,12450,-59.76,20230109,4150,20.72,20230726,13300,-62.33,20220803,4150,20.72,20230726,1.26,N,288330,500,100 억,,177028,N,N,0,N,00,N