KissMeData/067290/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
20230831,160621,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3140,-20,5,-0.63,329166485,104621,80.74,3160,3175,3105,4105,2215,3160,3146.22,1.41,0,-14219,3230,3195,3140,3105,3050,3212,3122,242,945,500,2330,5,1,48427177,1521,108.28,2.68,12,0.22,29.00,1172.00,4135,20220901,-24.06,2625,20230726,19.62,3690,-14.91,20230102,2625,19.62,20230726,4340,-27.65,20220901,2625,19.62,20230726,3.03,N,067290,500,242 억,,683756,N,N,1,N,00,N
20230831,150755,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3120,-40,5,-1.27,294004725,93373,72.06,3160,3175,3115,4105,2215,3160,3148.66,1.41,0,-11192,3230,3195,3140,3105,3050,3212,3122,242,945,500,2330,5,1,48427177,1511,107.59,2.66,12,0.19,29.00,1172.00,4135,20220901,-24.55,2625,20230726,18.86,3690,-15.45,20230102,2625,18.86,20230726,4340,-28.11,20220901,2625,18.86,20230726,3.03,N,067290,500,242 억,,683756,N,N,0,N,00,N
20230831,140841,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3140,-20,5,-0.63,264925780,84079,64.89,3160,3175,3115,4105,2215,3160,3150.86,1.41,0,-9696,3230,3195,3140,3105,3050,3212,3122,242,945,500,2330,5,1,48427177,1521,108.28,2.68,12,0.17,29.00,1172.00,4135,20220901,-24.06,2625,20230726,19.62,3690,-14.91,20230102,2625,19.62,20230726,4340,-27.65,20220901,2625,19.62,20230726,3.03,N,067290,500,242 억,,683756,N,N,0,N,00,N
20230831,130814,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3140,-20,5,-0.63,244705730,77644,59.92,3160,3175,3115,4105,2215,3160,3151.59,1.41,0,-7187,3230,3195,3140,3105,3050,3212,3122,242,945,500,2330,5,1,48427177,1521,108.28,2.68,12,0.16,29.00,1172.00,4135,20220901,-24.06,2625,20230726,19.62,3690,-14.91,20230102,2625,19.62,20230726,4340,-27.65,20220901,2625,19.62,20230726,3.03,N,067290,500,242 억,,683756,N,N,0,N,00,N
20230831,120834,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3150,-10,5,-0.32,199604560,63252,48.82,3160,3175,3140,4105,2215,3160,3155.67,1.41,0,-1687,3230,3195,3140,3105,3050,3212,3122,242,945,500,2330,5,1,48427177,1525,108.62,2.69,12,0.13,29.00,1172.00,4135,20220901,-23.82,2625,20230726,20.00,3690,-14.63,20230102,2625,20.00,20230726,4340,-27.42,20220901,2625,20.00,20230726,3.03,N,067290,500,242 억,,683756,N,N,0,N,00,N
20230831,111154,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3150,-10,5,-0.32,169482320,53681,41.43,3160,3175,3140,4105,2215,3160,3157.19,1.41,0,-332,3230,3195,3140,3105,3050,3212,3122,242,945,500,2330,5,1,48427177,1525,108.62,2.69,12,0.11,29.00,1172.00,4135,20220901,-23.82,2625,20230726,20.00,3690,-14.63,20230102,2625,20.00,20230726,4340,-27.42,20220901,2625,20.00,20230726,3.03,N,067290,500,242 억,,683756,N,N,0,N,00,N
20230831,100910,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3150,-10,5,-0.32,86072485,27275,21.05,3160,3175,3140,4105,2215,3160,3155.65,1.41,0,-2709,3230,3195,3140,3105,3050,3212,3122,242,945,500,2330,5,1,48427177,1525,108.62,2.69,12,0.06,29.00,1172.00,4135,20220901,-23.82,2625,20230726,20.00,3690,-14.63,20230102,2625,20.00,20230726,4340,-27.42,20220901,2625,20.00,20230726,3.03,N,067290,500,242 억,,683756,N,N,0,N,00,N
20230831,090751,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3155,-5,5,-0.16,6408970,2027,1.56,3160,3165,3155,4105,2215,3160,3162.34,1.41,0,-59,3230,3195,3140,3105,3050,3212,3122,242,945,500,2330,5,1,48427177,1528,108.79,2.69,12,0.00,29.00,1172.00,4135,20220901,-23.70,2625,20230726,20.19,3690,-14.50,20230102,2625,20.19,20230726,4340,-27.30,20220901,2625,20.19,20230726,3.03,N,067290,500,242 억,,683756,N,N,0,N,00,N
20230830,160625,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3160,55,2,1.77,403933935,128887,110.54,3120,3175,3085,4035,2175,3105,3133.91,1.37,0,19553,3175,3140,3095,3060,3015,3157,3077,242,930,500,2290,5,1,48427177,1530,108.97,2.70,12,0.27,29.00,1172.00,4135,20220901,-23.58,2625,20230726,20.38,3690,-14.36,20230102,2625,20.38,20230726,4340,-27.19,20220901,2625,20.38,20230726,3.05,N,067290,500,242 억,,664203,N,N,0,N,00,N
20230830,150738,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3160,55,2,1.77,387810070,123776,106.15,3120,3175,3085,4035,2175,3105,3133.16,1.37,0,18706,3175,3140,3095,3060,3015,3157,3077,242,930,500,2290,5,1,48427177,1530,108.97,2.70,12,0.26,29.00,1172.00,4135,20220901,-23.58,2625,20230726,20.38,3690,-14.36,20230102,2625,20.38,20230726,4340,-27.19,20220901,2625,20.38,20230726,3.05,N,067290,500,242 억,,664203,N,N,0,N,00,N
20230830,140815,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3160,55,2,1.77,345669115,110412,94.69,3120,3175,3085,4035,2175,3105,3130.72,1.37,0,15928,3175,3140,3095,3060,3015,3157,3077,242,930,500,2290,5,1,48427177,1530,108.97,2.70,12,0.23,29.00,1172.00,4135,20220901,-23.58,2625,20230726,20.38,3690,-14.36,20230102,2625,20.38,20230726,4340,-27.19,20220901,2625,20.38,20230726,3.05,N,067290,500,242 억,,664203,N,N,0,N,00,N
20230830,130800,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3160,55,2,1.77,300809490,96232,82.53,3120,3170,3085,4035,2175,3105,3125.88,1.37,0,15517,3175,3140,3095,3060,3015,3157,3077,242,930,500,2290,5,1,48427177,1530,108.97,2.70,12,0.20,29.00,1172.00,4135,20220901,-23.58,2625,20230726,20.38,3690,-14.36,20230102,2625,20.38,20230726,4340,-27.19,20220901,2625,20.38,20230726,3.05,N,067290,500,242 억,,664203,N,N,0,N,00,N
20230830,120815,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3150,45,2,1.45,247496840,79309,68.02,3120,3160,3085,4035,2175,3105,3120.67,1.37,0,16155,3175,3140,3095,3060,3015,3157,3077,242,930,500,2290,5,1,48427177,1525,108.62,2.69,12,0.16,29.00,1172.00,4135,20220901,-23.82,2625,20230726,20.00,3690,-14.63,20230102,2625,20.00,20230726,4340,-27.42,20220901,2625,20.00,20230726,3.05,N,067290,500,242 억,,664203,N,N,0,N,00,N
20230830,111145,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3150,45,2,1.45,214750850,68911,59.10,3120,3150,3085,4035,2175,3105,3116.35,1.37,0,15368,3175,3140,3095,3060,3015,3157,3077,242,930,500,2290,5,1,48427177,1525,108.62,2.69,12,0.14,29.00,1172.00,4135,20220901,-23.82,2625,20230726,20.00,3690,-14.63,20230102,2625,20.00,20230726,4340,-27.42,20220901,2625,20.00,20230726,3.05,N,067290,500,242 억,,664203,N,N,0,N,00,N
20230830,100841,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3125,20,2,0.64,159131440,51167,43.88,3120,3145,3085,4035,2175,3105,3110.04,1.37,0,13808,3175,3140,3095,3060,3015,3157,3077,242,930,500,2290,5,1,48427177,1513,107.76,2.67,12,0.11,29.00,1172.00,4135,20220901,-24.43,2625,20230726,19.05,3690,-15.31,20230102,2625,19.05,20230726,4340,-28.00,20220901,2625,19.05,20230726,3.05,N,067290,500,242 억,,664203,N,N,0,N,00,N
20230830,090742,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3110,5,2,0.16,20259660,6511,5.58,3120,3125,3095,4035,2175,3105,3111.60,1.37,0,-363,3175,3140,3095,3060,3015,3157,3077,242,930,500,2290,5,1,48427177,1506,107.24,2.65,12,0.01,29.00,1172.00,4135,20220901,-24.79,2625,20230726,18.48,3690,-15.72,20230102,2625,18.48,20230726,4340,-28.34,20220901,2625,18.48,20230726,3.05,N,067290,500,242 억,,664203,N,N,0,N,00,N
20230829,160620,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3105,5,2,0.16,357951125,115737,96.92,3090,3130,3050,4030,2170,3100,3092.75,1.36,0,6090,3146,3122,3076,3052,3006,3135,3065,242,930,500,2290,5,1,48427177,1504,107.07,2.65,12,0.24,29.00,1172.00,4135,20220901,-24.91,2625,20230726,18.29,3690,-15.85,20230102,2625,18.29,20230726,4340,-28.46,20220901,2625,18.29,20230726,3.04,N,067290,500,242 억,,658111,N,N,0,N,00,N
20230829,150742,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3115,15,2,0.48,338178615,109379,91.60,3090,3130,3050,4030,2170,3100,3091.81,1.36,0,5342,3146,3122,3076,3052,3006,3135,3065,242,930,500,2290,5,1,48427177,1509,107.41,2.66,12,0.23,29.00,1172.00,4135,20220901,-24.67,2625,20230726,18.67,3690,-15.58,20230102,2625,18.67,20230726,4340,-28.23,20220901,2625,18.67,20230726,3.04,N,067290,500,242 억,,658111,N,N,0,N,00,N
20230829,140840,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3100,0,3,0.00,236310015,76490,64.05,3090,3130,3050,4030,2170,3100,3089.42,1.36,0,5875,3146,3122,3076,3052,3006,3135,3065,242,930,500,2290,5,1,48427177,1501,106.90,2.65,12,0.16,29.00,1172.00,4135,20220901,-25.03,2625,20230726,18.10,3690,-15.99,20230102,2625,18.10,20230726,4340,-28.57,20220901,2625,18.10,20230726,3.04,N,067290,500,242 억,,658111,N,N,0,N,00,N
20230829,130800,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3095,-5,5,-0.16,190955990,61819,51.77,3090,3130,3050,4030,2170,3100,3088.95,1.36,0,6217,3146,3122,3076,3052,3006,3135,3065,242,930,500,2290,5,1,48427177,1499,106.72,2.64,12,0.13,29.00,1172.00,4135,20220901,-25.15,2625,20230726,17.90,3690,-16.12,20230102,2625,17.90,20230726,4340,-28.69,20220901,2625,17.90,20230726,3.04,N,067290,500,242 억,,658111,N,N,0,N,00,N
20230829,120827,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-15,5,-0.48,136875260,44355,37.14,3090,3130,3050,4030,2170,3100,3085.90,1.36,0,724,3146,3122,3076,3052,3006,3135,3065,242,930,500,2290,5,1,48427177,1494,106.38,2.63,12,0.09,29.00,1172.00,4135,20220901,-25.39,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4340,-28.92,20220901,2625,17.52,20230726,3.04,N,067290,500,242 억,,658111,N,N,0,N,00,N
20230829,111339,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3090,-10,5,-0.32,123950635,40170,33.64,3090,3130,3050,4030,2170,3100,3085.65,1.36,0,1007,3146,3122,3076,3052,3006,3135,3065,242,930,500,2290,5,1,48427177,1496,106.55,2.64,12,0.08,29.00,1172.00,4135,20220901,-25.27,2625,20230726,17.71,3690,-16.26,20230102,2625,17.71,20230726,4340,-28.80,20220901,2625,17.71,20230726,3.04,N,067290,500,242 억,,658111,N,N,0,N,00,N
20230829,100906,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-15,5,-0.48,92663405,30049,25.16,3090,3130,3050,4030,2170,3100,3083.74,1.36,0,1657,3146,3122,3076,3052,3006,3135,3065,242,930,500,2290,5,1,48427177,1494,106.38,2.63,12,0.06,29.00,1172.00,4135,20220901,-25.39,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4340,-28.92,20220901,2625,17.52,20230726,3.04,N,067290,500,242 억,,658111,N,N,0,N,00,N
20230829,090608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3105,5,2,0.16,10371910,3347,2.80,3090,3130,3090,4030,2170,3100,3098.87,1.36,0,-1014,3146,3122,3076,3052,3006,3135,3065,242,930,500,2290,5,1,48427177,1504,107.07,2.65,12,0.01,29.00,1172.00,4135,20220901,-24.91,2625,20230726,18.29,3690,-15.85,20230102,2625,18.29,20230726,4340,-28.46,20220901,2625,18.29,20230726,3.04,N,067290,500,242 억,,658111,N,N,0,N,00,N
20230828,160602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3100,25,2,0.81,361386115,117822,77.64,3050,3100,3030,3995,2155,3075,3067.20,1.37,0,-7194,3205,3140,3095,3030,2985,3117,3007,242,920,500,2270,5,1,48427177,1501,106.90,2.65,12,0.24,29.00,1172.00,4135,20220901,-25.03,2625,20230726,18.10,3690,-15.99,20230102,2625,18.10,20230726,4340,-28.57,20220901,2625,18.10,20230726,3.07,N,067290,500,242 억,,665305,N,N,1,N,00,N
20230828,150610,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3100,25,2,0.81,299752725,97911,64.52,3050,3100,3030,3995,2155,3075,3061.48,1.37,0,957,3205,3140,3095,3030,2985,3117,3007,242,920,500,2270,5,1,48427177,1501,106.90,2.65,12,0.20,29.00,1172.00,4135,20220901,-25.03,2625,20230726,18.10,3690,-15.99,20230102,2625,18.10,20230726,4340,-28.57,20220901,2625,18.10,20230726,3.07,N,067290,500,242 억,,665305,N,N,1,N,00,N
20230828,140609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,10,2,0.33,261660335,85561,56.38,3050,3095,3030,3995,2155,3075,3058.17,1.37,0,3378,3205,3140,3095,3030,2985,3117,3007,242,920,500,2270,5,1,48427177,1494,106.38,2.63,12,0.18,29.00,1172.00,4135,20220901,-25.39,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4340,-28.92,20220901,2625,17.52,20230726,3.07,N,067290,500,242 억,,665305,N,N,1,N,00,N
20230828,130614,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3080,5,2,0.16,229137280,75004,49.42,3050,3090,3030,3995,2155,3075,3055.00,1.37,0,3784,3205,3140,3095,3030,2985,3117,3007,242,920,500,2270,5,1,48427177,1492,106.21,2.63,12,0.15,29.00,1172.00,4135,20220901,-25.51,2625,20230726,17.33,3690,-16.53,20230102,2625,17.33,20230726,4340,-29.03,20220901,2625,17.33,20230726,3.07,N,067290,500,242 억,,665305,N,N,1,N,00,N
20230828,120608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3065,-10,5,-0.33,195296670,63972,42.15,3050,3090,3030,3995,2155,3075,3052.85,1.37,0,7487,3205,3140,3095,3030,2985,3117,3007,242,920,500,2270,5,1,48427177,1484,105.69,2.62,12,0.13,29.00,1172.00,4135,20220901,-25.88,2625,20230726,16.76,3690,-16.94,20230102,2625,16.76,20230726,4340,-29.38,20220901,2625,16.76,20230726,3.07,N,067290,500,242 억,,665305,N,N,1,N,00,N
20230828,110604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3065,-10,5,-0.33,157478055,51589,33.99,3050,3090,3030,3995,2155,3075,3052.55,1.37,0,1606,3205,3140,3095,3030,2985,3117,3007,242,920,500,2270,5,1,48427177,1484,105.69,2.62,12,0.11,29.00,1172.00,4135,20220901,-25.88,2625,20230726,16.76,3690,-16.94,20230102,2625,16.76,20230726,4340,-29.38,20220901,2625,16.76,20230726,3.07,N,067290,500,242 억,,665305,N,N,1,N,00,N
20230828,100559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3050,-25,5,-0.81,124910855,40940,26.98,3050,3090,3030,3995,2155,3075,3051.07,1.37,0,1727,3205,3140,3095,3030,2985,3117,3007,242,920,500,2270,5,1,48427177,1477,105.17,2.60,12,0.08,29.00,1172.00,4135,20220901,-26.24,2625,20230726,16.19,3690,-17.34,20230102,2625,16.19,20230726,4340,-29.72,20220901,2625,16.19,20230726,3.07,N,067290,500,242 억,,665305,N,N,1,N,00,N
20230828,090609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3050,-25,5,-0.81,24791175,8113,5.35,3050,3090,3050,3995,2155,3075,3055.73,1.37,0,3704,3205,3140,3095,3030,2985,3117,3007,242,920,500,2270,5,1,48427177,1477,105.17,2.60,12,0.02,29.00,1172.00,4135,20220901,-26.24,2625,20230726,16.19,3690,-17.34,20230102,2625,16.19,20230726,4340,-29.72,20220901,2625,16.19,20230726,3.07,N,067290,500,242 억,,665305,N,N,1,N,00,N
20230825,160603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3075,-55,5,-1.76,461496185,148885,153.05,3120,3160,3050,4065,2195,3130,3100.56,1.36,0,5605,3183,3156,3138,3111,3093,3152,3107,242,935,500,2310,5,1,48427177,1489,106.03,2.62,12,0.31,29.00,1172.00,4135,20220901,-25.63,2625,20230726,17.14,3690,-16.67,20230102,2625,17.14,20230726,4340,-29.15,20220901,2625,17.14,20230726,3.17,N,067290,500,242 억,,659700,N,N,1,N,00,N
20230825,150608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3080,-50,5,-1.60,433464800,139769,143.68,3120,3160,3050,4065,2195,3130,3101.29,1.36,0,5721,3183,3156,3138,3111,3093,3152,3107,242,935,500,2310,5,1,48427177,1492,106.21,2.63,12,0.29,29.00,1172.00,4135,20220901,-25.51,2625,20230726,17.33,3690,-16.53,20230102,2625,17.33,20230726,4340,-29.03,20220901,2625,17.33,20230726,3.17,N,067290,500,242 억,,659700,N,N,1,N,00,N
20230825,140606,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3095,-35,5,-1.12,306735605,98489,101.24,3120,3160,3090,4065,2195,3130,3114.41,1.36,0,-2854,3183,3156,3138,3111,3093,3152,3107,242,935,500,2310,5,1,48427177,1499,106.72,2.64,12,0.20,29.00,1172.00,4135,20220901,-25.15,2625,20230726,17.90,3690,-16.12,20230102,2625,17.90,20230726,4340,-28.69,20220901,2625,17.90,20230726,3.17,N,067290,500,242 억,,659700,N,N,1,N,00,N
20230825,130604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3115,-15,5,-0.48,281910155,90463,92.99,3120,3160,3090,4065,2195,3130,3116.30,1.36,0,-568,3183,3156,3138,3111,3093,3152,3107,242,935,500,2310,5,1,48427177,1509,107.41,2.66,12,0.19,29.00,1172.00,4135,20220901,-24.67,2625,20230726,18.67,3690,-15.58,20230102,2625,18.67,20230726,4340,-28.23,20220901,2625,18.67,20230726,3.17,N,067290,500,242 억,,659700,N,N,1,N,00,N
20230825,120604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3100,-30,5,-0.96,245799565,78806,81.01,3120,3160,3095,4065,2195,3130,3119.05,1.36,0,5092,3183,3156,3138,3111,3093,3152,3107,242,935,500,2310,5,1,48427177,1501,106.90,2.65,12,0.16,29.00,1172.00,4135,20220901,-25.03,2625,20230726,18.10,3690,-15.99,20230102,2625,18.10,20230726,4340,-28.57,20220901,2625,18.10,20230726,3.17,N,067290,500,242 억,,659700,N,N,1,N,00,N
20230825,110605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3130,0,3,0.00,157949830,50527,51.94,3120,3160,3110,4065,2195,3130,3126.05,1.36,0,8902,3183,3156,3138,3111,3093,3152,3107,242,935,500,2310,5,1,48427177,1516,107.93,2.67,12,0.10,29.00,1172.00,4135,20220901,-24.30,2625,20230726,19.24,3690,-15.18,20230102,2625,19.24,20230726,4340,-27.88,20220901,2625,19.24,20230726,3.17,N,067290,500,242 억,,659700,N,N,1,N,00,N
20230825,100606,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3125,-5,5,-0.16,109613265,35024,36.00,3120,3160,3110,4065,2195,3130,3129.66,1.36,0,8505,3183,3156,3138,3111,3093,3152,3107,242,935,500,2310,5,1,48427177,1513,107.76,2.67,12,0.07,29.00,1172.00,4135,20220901,-24.43,2625,20230726,19.05,3690,-15.31,20230102,2625,19.05,20230726,4340,-28.00,20220901,2625,19.05,20230726,3.17,N,067290,500,242 억,,659700,N,N,1,N,00,N
20230825,090604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3145,15,2,0.48,32834035,10537,10.83,3120,3150,3110,4065,2195,3130,3116.07,1.36,0,1289,3183,3156,3138,3111,3093,3152,3107,242,935,500,2310,5,1,48427177,1523,108.45,2.68,12,0.02,29.00,1172.00,4135,20220901,-23.94,2625,20230726,19.81,3690,-14.77,20230102,2625,19.81,20230726,4340,-27.53,20220901,2625,19.81,20230726,3.17,N,067290,500,242 억,,659700,N,N,1,N,00,N
20230824,160600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3130,-5,5,-0.16,301985145,96248,43.70,3130,3165,3120,4075,2195,3135,3137.57,1.32,0,19626,3288,3211,3163,3086,3038,3187,3062,242,940,500,2310,5,1,48427177,1516,107.93,2.67,12,0.20,29.00,1172.00,4135,20220901,-24.30,2625,20230726,19.24,3690,-15.18,20230102,2625,19.24,20230726,4340,-27.88,20220901,2625,19.24,20230726,3.17,N,067290,500,242 억,,640074,N,N,1,N,00,N
20230824,150558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3140,5,2,0.16,257831490,82171,37.31,3130,3165,3120,4075,2195,3135,3137.74,1.32,0,21591,3288,3211,3163,3086,3038,3187,3062,242,940,500,2310,5,1,48427177,1521,108.28,2.68,12,0.17,29.00,1172.00,4135,20220901,-24.06,2625,20230726,19.62,3690,-14.91,20230102,2625,19.62,20230726,4340,-27.65,20220901,2625,19.62,20230726,3.17,N,067290,500,242 억,,640074,N,N,0,N,00,N
20230824,140559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3135,0,3,0.00,235298555,74988,34.05,3130,3165,3120,4075,2195,3135,3137.82,1.32,0,23331,3288,3211,3163,3086,3038,3187,3062,242,940,500,2310,5,1,48427177,1518,108.10,2.67,12,0.15,29.00,1172.00,4135,20220901,-24.18,2625,20230726,19.43,3690,-15.04,20230102,2625,19.43,20230726,4340,-27.76,20220901,2625,19.43,20230726,3.17,N,067290,500,242 억,,640074,N,N,0,N,00,N
20230824,130605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3135,0,3,0.00,214807730,68463,31.09,3130,3165,3120,4075,2195,3135,3137.57,1.32,0,22822,3288,3211,3163,3086,3038,3187,3062,242,940,500,2310,5,1,48427177,1518,108.10,2.67,12,0.14,29.00,1172.00,4135,20220901,-24.18,2625,20230726,19.43,3690,-15.04,20230102,2625,19.43,20230726,4340,-27.76,20220901,2625,19.43,20230726,3.17,N,067290,500,242 억,,640074,N,N,0,N,00,N
20230824,120603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3140,5,2,0.16,180041520,57380,26.05,3130,3165,3120,4075,2195,3135,3137.71,1.32,0,17872,3288,3211,3163,3086,3038,3187,3062,242,940,500,2310,5,1,48427177,1521,108.28,2.68,12,0.12,29.00,1172.00,4135,20220901,-24.06,2625,20230726,19.62,3690,-14.91,20230102,2625,19.62,20230726,4340,-27.65,20220901,2625,19.62,20230726,3.17,N,067290,500,242 억,,640074,N,N,0,N,00,N
20230824,110602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3160,25,2,0.80,152038210,48488,22.02,3130,3165,3120,4075,2195,3135,3135.58,1.32,0,15533,3288,3211,3163,3086,3038,3187,3062,242,940,500,2310,5,1,48427177,1530,108.97,2.70,12,0.10,29.00,1172.00,4135,20220901,-23.58,2625,20230726,20.38,3690,-14.36,20230102,2625,20.38,20230726,4340,-27.19,20220901,2625,20.38,20230726,3.17,N,067290,500,242 억,,640074,N,N,0,N,00,N
20230824,100600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3155,20,2,0.64,120329110,38404,17.44,3130,3165,3120,4075,2195,3135,3133.24,1.32,0,13786,3288,3211,3163,3086,3038,3187,3062,242,940,500,2310,5,1,48427177,1528,108.79,2.69,12,0.08,29.00,1172.00,4135,20220901,-23.70,2625,20230726,20.19,3690,-14.50,20230102,2625,20.19,20230726,4340,-27.30,20220901,2625,20.19,20230726,3.17,N,067290,500,242 억,,640074,N,N,0,N,00,N
20230824,090602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3130,-5,5,-0.16,15368125,4906,2.23,3130,3155,3130,4075,2195,3135,3132.52,1.32,0,677,3288,3211,3163,3086,3038,3187,3062,242,940,500,2310,5,1,48427177,1516,107.93,2.67,12,0.01,29.00,1172.00,4135,20220901,-24.30,2625,20230726,19.24,3690,-15.18,20230102,2625,19.24,20230726,4340,-27.88,20220901,2625,19.24,20230726,3.17,N,067290,500,242 억,,640074,N,N,0,N,00,N
20230823,160557,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3135,-30,5,-0.95,691331285,219347,107.52,3145,3240,3115,4110,2220,3165,3151.77,1.21,0,52049,3301,3232,3186,3117,3071,3210,3095,242,945,500,2340,5,1,48427177,1518,108.10,2.67,12,0.45,29.00,1172.00,4211,20220822,-25.55,2625,20230726,19.43,3690,-15.04,20230102,2625,19.43,20230726,4340,-27.76,20220901,2625,19.43,20230726,3.18,N,067290,500,242 억,,588025,N,N,0,N,00,N
20230823,150559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3140,-25,5,-0.79,639933985,202935,99.47,3145,3240,3115,4110,2220,3165,3153.39,1.21,0,52351,3301,3232,3186,3117,3071,3210,3095,242,945,500,2340,5,1,48427177,1521,108.28,2.68,12,0.42,29.00,1172.00,4211,20220822,-25.43,2625,20230726,19.62,3690,-14.91,20230102,2625,19.62,20230726,4340,-27.65,20220901,2625,19.62,20230726,3.18,N,067290,500,242 억,,588025,N,N,0,N,00,N
20230823,140603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3150,-15,5,-0.47,471437445,149043,73.06,3145,3240,3125,4110,2220,3165,3163.10,1.21,0,23370,3301,3232,3186,3117,3071,3210,3095,242,945,500,2340,5,1,48427177,1525,108.62,2.69,12,0.31,29.00,1172.00,4211,20220822,-25.20,2625,20230726,20.00,3690,-14.63,20230102,2625,20.00,20230726,4340,-27.42,20220901,2625,20.00,20230726,3.18,N,067290,500,242 억,,588025,N,N,0,N,00,N
20230823,130558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3150,-15,5,-0.47,354174915,111659,54.73,3145,3240,3140,4110,2220,3165,3171.93,1.21,0,12081,3301,3232,3186,3117,3071,3210,3095,242,945,500,2340,5,1,48427177,1525,108.62,2.69,12,0.23,29.00,1172.00,4211,20220822,-25.20,2625,20230726,20.00,3690,-14.63,20230102,2625,20.00,20230726,4340,-27.42,20220901,2625,20.00,20230726,3.18,N,067290,500,242 억,,588025,N,N,0,N,00,N
20230823,120603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3160,-5,5,-0.16,280597680,88296,43.28,3145,3240,3145,4110,2220,3165,3177.92,1.21,0,6136,3301,3232,3186,3117,3071,3210,3095,242,945,500,2340,5,1,48427177,1530,108.97,2.70,12,0.18,29.00,1172.00,4211,20220822,-24.96,2625,20230726,20.38,3690,-14.36,20230102,2625,20.38,20230726,4340,-27.19,20220901,2625,20.38,20230726,3.18,N,067290,500,242 억,,588025,N,N,0,N,00,N
20230823,110600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3180,15,2,0.47,207446150,65151,31.94,3145,3240,3145,4110,2220,3165,3184.08,1.21,0,130,3301,3232,3186,3117,3071,3210,3095,242,945,500,2340,5,1,48427177,1540,109.66,2.71,12,0.13,29.00,1172.00,4211,20220822,-24.48,2625,20230726,21.14,3690,-13.82,20230102,2625,21.14,20230726,4340,-26.73,20220901,2625,21.14,20230726,3.18,N,067290,500,242 억,,588025,N,N,0,N,00,N
20230823,100558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3200,35,2,1.11,142693205,44809,21.96,3145,3240,3145,4110,2220,3165,3184.48,1.21,0,166,3301,3232,3186,3117,3071,3210,3095,242,945,500,2340,5,1,48427177,1550,110.34,2.73,12,0.09,29.00,1172.00,4211,20220822,-24.01,2625,20230726,21.90,3690,-13.28,20230102,2625,21.90,20230726,4340,-26.27,20220901,2625,21.90,20230726,3.18,N,067290,500,242 억,,588025,N,N,0,N,00,N
20230823,090604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3175,10,2,0.32,12136535,3837,1.88,3145,3195,3145,4110,2220,3165,3163.03,1.21,0,-366,3301,3232,3186,3117,3071,3210,3095,242,945,500,2340,5,1,48427177,1538,109.48,2.71,12,0.01,29.00,1172.00,4211,20220822,-24.60,2625,20230726,20.95,3690,-13.96,20230102,2625,20.95,20230726,4340,-26.84,20220901,2625,20.95,20230726,3.18,N,067290,500,242 억,,588025,N,N,0,N,00,N
20230822,160556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3165,-55,5,-1.71,647374945,203277,25.16,3255,3255,3140,4185,2255,3220,3184.69,1.30,0,-39231,3383,3301,3208,3126,3033,3342,3167,242,965,500,2380,5,1,48427177,1533,109.14,2.70,12,0.42,29.00,1172.00,4459,20220819,-29.02,2625,20230726,20.57,3690,-14.23,20230102,2625,20.57,20230726,4420,-28.39,20220822,2625,20.57,20230726,3.18,N,067290,500,242 억,,627139,N,N,0,N,00,N
20230822,150556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3185,-35,5,-1.09,619746215,194554,24.08,3255,3255,3140,4185,2255,3220,3185.47,1.30,0,-37769,3383,3301,3208,3126,3033,3342,3167,242,965,500,2380,5,1,48427177,1542,109.83,2.72,12,0.40,29.00,1172.00,4459,20220819,-28.57,2625,20230726,21.33,3690,-13.69,20230102,2625,21.33,20230726,4420,-27.94,20220822,2625,21.33,20230726,3.18,N,067290,500,242 억,,627139,N,N,0,N,00,N
20230822,140600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3170,-50,5,-1.55,530549510,166402,20.60,3255,3255,3140,4185,2255,3220,3188.36,1.30,0,-31817,3383,3301,3208,3126,3033,3342,3167,242,965,500,2380,5,1,48427177,1535,109.31,2.70,12,0.34,29.00,1172.00,4459,20220819,-28.91,2625,20230726,20.76,3690,-14.09,20230102,2625,20.76,20230726,4420,-28.28,20220822,2625,20.76,20230726,3.18,N,067290,500,242 억,,627139,N,N,0,N,00,N
20230822,130556,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3180,-40,5,-1.24,488312295,153079,18.95,3255,3255,3140,4185,2255,3220,3189.94,1.30,0,-29165,3383,3301,3208,3126,3033,3342,3167,242,965,500,2380,5,1,48427177,1540,109.66,2.71,12,0.32,29.00,1172.00,4459,20220819,-28.68,2625,20230726,21.14,3690,-13.82,20230102,2625,21.14,20230726,4420,-28.05,20220822,2625,21.14,20230726,3.18,N,067290,500,242 억,,627139,N,N,0,N,00,N
20230822,120547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3185,-35,5,-1.09,421221290,131961,16.33,3255,3255,3140,4185,2255,3220,3192.01,1.30,0,-27494,3383,3301,3208,3126,3033,3342,3167,242,965,500,2380,5,1,48427177,1542,109.83,2.72,12,0.27,29.00,1172.00,4459,20220819,-28.57,2625,20230726,21.33,3690,-13.69,20230102,2625,21.33,20230726,4420,-27.94,20220822,2625,21.33,20230726,3.18,N,067290,500,242 억,,627139,N,N,0,N,00,N
20230822,110554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3200,-20,5,-0.62,377432410,118221,14.63,3255,3255,3140,4185,2255,3220,3192.60,1.30,0,-26848,3383,3301,3208,3126,3033,3342,3167,242,965,500,2380,5,1,48427177,1550,110.34,2.73,12,0.24,29.00,1172.00,4459,20220819,-28.24,2625,20230726,21.90,3690,-13.28,20230102,2625,21.90,20230726,4420,-27.60,20220822,2625,21.90,20230726,3.18,N,067290,500,242 억,,627139,N,N,0,N,00,N
20230822,100551,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3195,-25,5,-0.78,273018975,85679,10.61,3255,3255,3140,4185,2255,3220,3186.53,1.30,0,-17312,3383,3301,3208,3126,3033,3342,3167,242,965,500,2380,5,1,48427177,1547,110.17,2.73,12,0.18,29.00,1172.00,4459,20220819,-28.35,2625,20230726,21.71,3690,-13.41,20230102,2625,21.71,20230726,4420,-27.71,20220822,2625,21.71,20230726,3.18,N,067290,500,242 억,,627139,N,N,0,N,00,N
20230822,090555,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3155,-65,5,-2.02,82889940,25876,3.20,3255,3255,3155,4185,2255,3220,3203.35,1.30,0,-10847,3383,3301,3208,3126,3033,3342,3167,242,965,500,2380,5,1,48427177,1528,108.79,2.69,12,0.05,29.00,1172.00,4459,20220819,-29.24,2625,20230726,20.19,3690,-14.50,20230102,2625,20.19,20230726,4420,-28.62,20220822,2625,20.19,20230726,3.18,N,067290,500,242 억,,627139,N,N,0,N,00,N
20230821,160553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3220,105,2,3.37,2582624370,806217,253.40,3190,3290,3115,4045,2185,3115,3203.36,1.34,0,-23815,3255,3185,3110,3040,2965,3220,3075,242,930,500,2300,5,1,48427177,1559,111.03,2.75,12,1.66,29.00,1172.00,4459,20220819,-27.79,2625,20230726,22.67,3690,-12.74,20230102,2625,22.67,20230726,4420,-27.15,20220822,2625,22.67,20230726,3.05,N,067290,500,242 억,,649696,N,N,0,N,00,N
20230821,150557,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3200,85,2,2.73,2416288425,754352,237.09,3190,3290,3115,4045,2185,3115,3203.13,1.34,0,-21322,3255,3185,3110,3040,2965,3220,3075,242,930,500,2300,5,1,48427177,1550,110.34,2.73,12,1.56,29.00,1172.00,4459,20220819,-28.24,2625,20230726,21.90,3690,-13.28,20230102,2625,21.90,20230726,4420,-27.60,20220822,2625,21.90,20230726,3.05,N,067290,500,242 억,,649696,N,N,0,N,00,N
20230821,140555,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3220,105,2,3.37,2274277225,710008,223.16,3190,3290,3115,4045,2185,3115,3203.17,1.34,0,-13452,3255,3185,3110,3040,2965,3220,3075,242,930,500,2300,5,1,48427177,1559,111.03,2.75,12,1.47,29.00,1172.00,4459,20220819,-27.79,2625,20230726,22.67,3690,-12.74,20230102,2625,22.67,20230726,4420,-27.15,20220822,2625,22.67,20230726,3.05,N,067290,500,242 억,,649696,N,N,0,N,00,N
20230821,130600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3230,115,2,3.69,2113390420,659994,207.44,3190,3290,3115,4045,2185,3115,3202.14,1.34,0,-7000,3255,3185,3110,3040,2965,3220,3075,242,930,500,2300,5,1,48427177,1564,111.38,2.76,12,1.36,29.00,1172.00,4459,20220819,-27.56,2625,20230726,23.05,3690,-12.47,20230102,2625,23.05,20230726,4420,-26.92,20220822,2625,23.05,20230726,3.05,N,067290,500,242 억,,649696,N,N,0,N,00,N
20230821,120558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3200,85,2,2.73,1898556470,593238,186.46,3190,3290,3115,4045,2185,3115,3200.33,1.34,0,3477,3255,3185,3110,3040,2965,3220,3075,242,930,500,2300,5,1,48427177,1550,110.34,2.73,12,1.23,29.00,1172.00,4459,20220819,-28.24,2625,20230726,21.90,3690,-13.28,20230102,2625,21.90,20230726,4420,-27.60,20220822,2625,21.90,20230726,3.05,N,067290,500,242 억,,649696,N,N,0,N,00,N
20230821,110554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3200,85,2,2.73,876003220,276279,86.83,3190,3200,3115,4045,2185,3115,3170.72,1.34,0,8781,3255,3185,3110,3040,2965,3220,3075,242,930,500,2300,5,1,48427177,1550,110.34,2.73,12,0.57,29.00,1172.00,4459,20220819,-28.24,2625,20230726,21.90,3690,-13.28,20230102,2625,21.90,20230726,4420,-27.60,20220822,2625,21.90,20230726,3.05,N,067290,500,242 억,,649696,N,N,0,N,00,N
20230821,100553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3175,60,2,1.93,643788155,203294,63.90,3190,3200,3115,4045,2185,3115,3166.78,1.34,0,-1745,3255,3185,3110,3040,2965,3220,3075,242,930,500,2300,5,1,48427177,1538,109.48,2.71,12,0.42,29.00,1172.00,4459,20220819,-28.80,2625,20230726,20.95,3690,-13.96,20230102,2625,20.95,20230726,4420,-28.17,20220822,2625,20.95,20230726,3.05,N,067290,500,242 억,,649696,N,N,0,N,00,N
20230821,090600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3165,50,2,1.61,161167720,50881,15.99,3190,3190,3140,4045,2185,3115,3167.54,1.34,0,-7113,3255,3185,3110,3040,2965,3220,3075,242,930,500,2300,5,1,48427177,1533,109.14,2.70,12,0.11,29.00,1172.00,4459,20220819,-29.02,2625,20230726,20.57,3690,-14.23,20230102,2625,20.57,20230726,4420,-28.39,20220822,2625,20.57,20230726,3.05,N,067290,500,242 억,,649696,N,N,0,N,00,N
20230818,160554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3115,55,2,1.80,988562865,316949,98.10,3060,3180,3035,3975,2145,3060,3119.00,1.31,0,14058,3183,3121,3063,3001,2943,3092,2972,242,915,500,2260,5,1,48427177,1509,107.41,2.66,12,0.65,29.00,1172.00,4459,20220819,-30.14,2625,20230726,18.67,3690,-15.58,20230102,2625,18.67,20230726,4680,-33.44,20220819,2625,18.67,20230726,2.93,N,067290,500,242 억,,635759,N,N,1,N,00,N
20230818,150547,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3105,45,2,1.47,919689415,294908,91.28,3060,3180,3035,3975,2145,3060,3118.56,1.31,0,15582,3183,3121,3063,3001,2943,3092,2972,242,915,500,2260,5,1,48427177,1504,107.07,2.65,12,0.61,29.00,1172.00,4459,20220819,-30.37,2625,20230726,18.29,3690,-15.85,20230102,2625,18.29,20230726,4680,-33.65,20220819,2625,18.29,20230726,2.93,N,067290,500,242 억,,635759,N,N,1,N,00,N
20230818,140554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3110,50,2,1.63,825628710,264556,81.89,3060,3180,3035,3975,2145,3060,3120.81,1.31,0,14581,3183,3121,3063,3001,2943,3092,2972,242,915,500,2260,5,1,48427177,1506,107.24,2.65,12,0.55,29.00,1172.00,4459,20220819,-30.25,2625,20230726,18.48,3690,-15.72,20230102,2625,18.48,20230726,4680,-33.55,20220819,2625,18.48,20230726,2.93,N,067290,500,242 억,,635759,N,N,1,N,00,N
20230818,130549,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3110,50,2,1.63,772676745,247514,76.61,3060,3180,3035,3975,2145,3060,3121.75,1.31,0,17261,3183,3121,3063,3001,2943,3092,2972,242,915,500,2260,5,1,48427177,1506,107.24,2.65,12,0.51,29.00,1172.00,4459,20220819,-30.25,2625,20230726,18.48,3690,-15.72,20230102,2625,18.48,20230726,4680,-33.55,20220819,2625,18.48,20230726,2.93,N,067290,500,242 억,,635759,N,N,1,N,00,N
20230818,120559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3115,55,2,1.80,721157660,230966,71.49,3060,3180,3035,3975,2145,3060,3122.35,1.31,0,16794,3183,3121,3063,3001,2943,3092,2972,242,915,500,2260,5,1,48427177,1509,107.41,2.66,12,0.48,29.00,1172.00,4459,20220819,-30.14,2625,20230726,18.67,3690,-15.58,20230102,2625,18.67,20230726,4680,-33.44,20220819,2625,18.67,20230726,2.93,N,067290,500,242 억,,635759,N,N,1,N,00,N
20230818,110552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3120,60,2,1.96,608161680,194743,60.28,3060,3180,3035,3975,2145,3060,3122.89,1.31,0,18018,3183,3121,3063,3001,2943,3092,2972,242,915,500,2260,5,1,48427177,1511,107.59,2.66,12,0.40,29.00,1172.00,4459,20220819,-30.03,2625,20230726,18.86,3690,-15.45,20230102,2625,18.86,20230726,4680,-33.33,20220819,2625,18.86,20230726,2.93,N,067290,500,242 억,,635759,N,N,1,N,00,N
20230818,100553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3115,55,2,1.80,462069730,147663,45.71,3060,3180,3035,3975,2145,3060,3129.22,1.31,0,28357,3183,3121,3063,3001,2943,3092,2972,242,915,500,2260,5,1,48427177,1509,107.41,2.66,12,0.30,29.00,1172.00,4459,20220819,-30.14,2625,20230726,18.67,3690,-15.58,20230102,2625,18.67,20230726,4680,-33.44,20220819,2625,18.67,20230726,2.93,N,067290,500,242 억,,635759,N,N,1,N,00,N
20230818,090554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,-20,5,-0.65,10697340,3503,1.08,3060,3060,3035,3975,2145,3060,3053.77,1.31,0,-617,3183,3121,3063,3001,2943,3092,2972,242,915,500,2260,5,1,48427177,1472,104.83,2.59,12,0.01,29.00,1172.00,4459,20220819,-31.82,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4680,-35.04,20220819,2625,15.81,20230726,2.93,N,067290,500,242 억,,635759,N,N,1,N,00,N
20230817,160553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3060,-95,5,-3.01,980861015,322651,68.15,3100,3125,3005,4100,2210,3155,3040.00,1.56,0,-119740,3235,3195,3120,3080,3005,3215,3100,242,945,500,2330,5,1,48427177,1482,105.52,2.61,12,0.67,29.00,1172.00,4459,20220819,-31.37,2625,20230726,16.57,3690,-17.07,20230102,2625,16.57,20230726,4680,-34.62,20220819,2625,16.57,20230726,2.93,N,067290,500,242 억,,755500,N,N,1,N,00,N
20230817,150558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3065,-90,5,-2.85,906365795,298283,63.00,3100,3125,3005,4100,2210,3155,3038.61,1.56,0,-115680,3235,3195,3120,3080,3005,3215,3100,242,945,500,2330,5,1,48427177,1484,105.69,2.62,12,0.62,29.00,1172.00,4459,20220819,-31.26,2625,20230726,16.76,3690,-16.94,20230102,2625,16.76,20230726,4680,-34.51,20220819,2625,16.76,20230726,2.93,N,067290,500,242 억,,755500,N,N,0,N,00,N
20230817,140553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3070,-85,5,-2.69,843806665,277821,58.68,3100,3125,3005,4100,2210,3155,3037.23,1.56,0,-110944,3235,3195,3120,3080,3005,3215,3100,242,945,500,2330,5,1,48427177,1487,105.86,2.62,12,0.57,29.00,1172.00,4459,20220819,-31.15,2625,20230726,16.95,3690,-16.80,20230102,2625,16.95,20230726,4680,-34.40,20220819,2625,16.95,20230726,2.93,N,067290,500,242 억,,755500,N,N,0,N,00,N
20230817,130550,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3045,-110,5,-3.49,781444685,257400,54.37,3100,3125,3005,4100,2210,3155,3035.92,1.56,0,-108436,3235,3195,3120,3080,3005,3215,3100,242,945,500,2330,5,1,48427177,1475,105.00,2.60,12,0.53,29.00,1172.00,4459,20220819,-31.71,2625,20230726,16.00,3690,-17.48,20230102,2625,16.00,20230726,4680,-34.94,20220819,2625,16.00,20230726,2.93,N,067290,500,242 억,,755500,N,N,0,N,00,N
20230817,120553,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,-115,5,-3.65,707528465,233013,49.22,3100,3125,3005,4100,2210,3155,3036.43,1.56,0,-105561,3235,3195,3120,3080,3005,3215,3100,242,945,500,2330,5,1,48427177,1472,104.83,2.59,12,0.48,29.00,1172.00,4459,20220819,-31.82,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4680,-35.04,20220819,2625,15.81,20230726,2.93,N,067290,500,242 억,,755500,N,N,0,N,00,N
20230817,110551,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3025,-130,5,-4.12,588822095,193797,40.93,3100,3125,3005,4100,2210,3155,3038.34,1.56,0,-97081,3235,3195,3120,3080,3005,3215,3100,242,945,500,2330,5,1,48427177,1465,104.31,2.58,12,0.40,29.00,1172.00,4459,20220819,-32.16,2625,20230726,15.24,3690,-18.02,20230102,2625,15.24,20230726,4680,-35.36,20220819,2625,15.24,20230726,2.93,N,067290,500,242 억,,755500,N,N,0,N,00,N
20230817,100549,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3050,-105,5,-3.33,402713630,132260,27.94,3100,3125,3005,4100,2210,3155,3044.86,1.56,0,-64263,3235,3195,3120,3080,3005,3215,3100,242,945,500,2330,5,1,48427177,1477,105.17,2.60,12,0.27,29.00,1172.00,4459,20220819,-31.60,2625,20230726,16.19,3690,-17.34,20230102,2625,16.19,20230726,4680,-34.83,20220819,2625,16.19,20230726,2.93,N,067290,500,242 억,,755500,N,N,0,N,00,N
20230817,090550,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-70,5,-2.22,80030730,25956,5.48,3100,3125,3050,4100,2210,3155,3083.32,1.56,0,-14265,3235,3195,3120,3080,3005,3215,3100,242,945,500,2330,5,1,48427177,1494,106.38,2.63,12,0.05,29.00,1172.00,4459,20220819,-30.81,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4680,-34.08,20220819,2625,17.52,20230726,2.93,N,067290,500,242 억,,755500,N,N,0,N,00,N
20230816,160552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3155,60,2,1.94,1457960285,470104,234.14,3100,3160,3045,4020,2170,3095,3101.30,1.68,0,-63794,3171,3132,3076,3037,2981,3152,3057,242,925,500,2290,5,1,48427177,1528,108.79,2.69,12,0.97,29.00,1172.00,4459,20220819,-29.24,2625,20230726,20.19,3690,-14.50,20230102,2625,20.19,20230726,4680,-32.59,20220819,2625,20.19,20230726,2.91,N,067290,500,242 억,,813507,N,N,1,N,00,N
20230816,150552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3145,50,2,1.62,1303093520,420891,209.63,3100,3160,3045,4020,2170,3095,3096.04,1.68,0,-55229,3171,3132,3076,3037,2981,3152,3057,242,925,500,2290,5,1,48427177,1523,108.45,2.68,12,0.87,29.00,1172.00,4459,20220819,-29.47,2625,20230726,19.81,3690,-14.77,20230102,2625,19.81,20230726,4680,-32.80,20220819,2625,19.81,20230726,2.91,N,067290,500,242 억,,813507,N,N,1,N,00,N
20230816,140550,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-10,5,-0.32,775325770,252152,125.58,3100,3110,3045,4020,2170,3095,3074.83,1.68,0,-33236,3171,3132,3076,3037,2981,3152,3057,242,925,500,2290,5,1,48427177,1494,106.38,2.63,12,0.52,29.00,1172.00,4459,20220819,-30.81,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4680,-34.08,20220819,2625,17.52,20230726,2.91,N,067290,500,242 억,,813507,N,N,1,N,00,N
20230816,130551,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3080,-15,5,-0.48,607715945,197687,98.46,3100,3110,3045,4020,2170,3095,3074.13,1.68,0,-29619,3171,3132,3076,3037,2981,3152,3057,242,925,500,2290,5,1,48427177,1492,106.21,2.63,12,0.41,29.00,1172.00,4459,20220819,-30.93,2625,20230726,17.33,3690,-16.53,20230102,2625,17.33,20230726,4680,-34.19,20220819,2625,17.33,20230726,2.91,N,067290,500,242 억,,813507,N,N,1,N,00,N
20230816,120558,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3065,-30,5,-0.97,547704425,178186,88.75,3100,3110,3045,4020,2170,3095,3073.78,1.68,0,-23482,3171,3132,3076,3037,2981,3152,3057,242,925,500,2290,5,1,48427177,1484,105.69,2.62,12,0.37,29.00,1172.00,4459,20220819,-31.26,2625,20230726,16.76,3690,-16.94,20230102,2625,16.76,20230726,4680,-34.51,20220819,2625,16.76,20230726,2.91,N,067290,500,242 억,,813507,N,N,1,N,00,N
20230816,110554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3080,-15,5,-0.48,400810230,130222,64.86,3100,3110,3045,4020,2170,3095,3077.90,1.68,0,-19903,3171,3132,3076,3037,2981,3152,3057,242,925,500,2290,5,1,48427177,1492,106.21,2.63,12,0.27,29.00,1172.00,4459,20220819,-30.93,2625,20230726,17.33,3690,-16.53,20230102,2625,17.33,20230726,4680,-34.19,20220819,2625,17.33,20230726,2.91,N,067290,500,242 억,,813507,N,N,1,N,00,N
20230816,100552,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3095,0,3,0.00,281438005,91625,45.63,3100,3110,3045,4020,2170,3095,3071.63,1.68,0,-19224,3171,3132,3076,3037,2981,3152,3057,242,925,500,2290,5,1,48427177,1499,106.72,2.64,12,0.19,29.00,1172.00,4459,20220819,-30.59,2625,20230726,17.90,3690,-16.12,20230102,2625,17.90,20230726,4680,-33.87,20220819,2625,17.90,20230726,2.91,N,067290,500,242 억,,813507,N,N,1,N,00,N
20230816,090550,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3050,-45,5,-1.45,51964045,16938,8.44,3100,3100,3050,4020,2170,3095,3067.87,1.68,0,-6294,3171,3132,3076,3037,2981,3152,3057,242,925,500,2290,5,1,48427177,1477,105.17,2.60,12,0.03,29.00,1172.00,4459,20220819,-31.60,2625,20230726,16.19,3690,-17.34,20230102,2625,16.19,20230726,4680,-34.83,20220819,2625,16.19,20230726,2.91,N,067290,500,242 억,,813507,N,N,1,N,00,N
20230814,160545,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3095,10,2,0.32,608640435,198421,35.38,3080,3115,3020,4010,2160,3085,3067.38,1.69,0,-6262,3231,3157,3076,3002,2921,3117,2962,242,925,500,2280,5,1,48427177,1499,106.72,2.64,12,0.41,29.00,1172.00,4459,20220819,-30.59,2625,20230726,17.90,3690,-16.12,20230102,2625,17.90,20230726,4680,-33.87,20220819,2625,17.90,20230726,2.95,N,067290,500,242 억,,819769,N,N,1,N,00,N
20230814,150543,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,0,3,0.00,577362710,188280,33.57,3080,3115,3020,4010,2160,3085,3066.47,1.69,0,-2752,3231,3157,3076,3002,2921,3117,2962,242,925,500,2280,5,1,48427177,1494,106.38,2.63,12,0.39,29.00,1172.00,4459,20220819,-30.81,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4680,-34.08,20220819,2625,17.52,20230726,2.95,N,067290,500,242 억,,819769,N,N,1,N,00,N
20230814,140544,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3080,-5,5,-0.16,547940145,178733,31.87,3080,3115,3020,4010,2160,3085,3065.64,1.69,0,459,3231,3157,3076,3002,2921,3117,2962,242,925,500,2280,5,1,48427177,1492,106.21,2.63,12,0.37,29.00,1172.00,4459,20220819,-30.93,2625,20230726,17.33,3690,-16.53,20230102,2625,17.33,20230726,4680,-34.19,20220819,2625,17.33,20230726,2.95,N,067290,500,242 억,,819769,N,N,1,N,00,N
20230814,130541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3110,25,2,0.81,507087115,165512,29.51,3080,3115,3020,4010,2160,3085,3063.69,1.69,0,10009,3231,3157,3076,3002,2921,3117,2962,242,925,500,2280,5,1,48427177,1506,107.24,2.65,12,0.34,29.00,1172.00,4459,20220819,-30.25,2625,20230726,18.48,3690,-15.72,20230102,2625,18.48,20230726,4680,-33.55,20220819,2625,18.48,20230726,2.95,N,067290,500,242 억,,819769,N,N,1,N,00,N
20230814,120542,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3090,5,2,0.16,434896760,142170,25.35,3080,3115,3020,4010,2160,3085,3058.91,1.69,0,12674,3231,3157,3076,3002,2921,3117,2962,242,925,500,2280,5,1,48427177,1496,106.55,2.64,12,0.29,29.00,1172.00,4459,20220819,-30.70,2625,20230726,17.71,3690,-16.26,20230102,2625,17.71,20230726,4680,-33.97,20220819,2625,17.71,20230726,2.95,N,067290,500,242 억,,819769,N,N,1,N,00,N
20230814,110541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3115,30,2,0.97,384360260,125796,22.43,3080,3115,3020,4010,2160,3085,3055.32,1.69,0,11733,3231,3157,3076,3002,2921,3117,2962,242,925,500,2280,5,1,48427177,1509,107.41,2.66,12,0.26,29.00,1172.00,4459,20220819,-30.14,2625,20230726,18.67,3690,-15.58,20230102,2625,18.67,20230726,4680,-33.44,20220819,2625,18.67,20230726,2.95,N,067290,500,242 억,,819769,N,N,1,N,00,N
20230814,100541,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3040,-45,5,-1.46,210561515,69281,12.35,3080,3100,3020,4010,2160,3085,3038.94,1.69,0,1662,3231,3157,3076,3002,2921,3117,2962,242,925,500,2280,5,1,48427177,1472,104.83,2.59,12,0.14,29.00,1172.00,4459,20220819,-31.82,2625,20230726,15.81,3690,-17.62,20230102,2625,15.81,20230726,4680,-35.04,20220819,2625,15.81,20230726,2.95,N,067290,500,242 억,,819769,N,N,1,N,00,N
20230814,090540,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3050,-35,5,-1.13,36299185,11853,2.11,3080,3085,3025,4010,2160,3085,3061.55,1.69,0,-3474,3231,3157,3076,3002,2921,3117,2962,242,925,500,2280,5,1,48427177,1477,105.17,2.60,12,0.02,29.00,1172.00,4459,20220819,-31.60,2625,20230726,16.19,3690,-17.34,20230102,2625,16.19,20230726,4680,-34.83,20220819,2625,16.19,20230726,2.95,N,067290,500,242 억,,819769,N,N,1,N,00,N
20230811,160540,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-55,5,-1.75,1710946835,556998,122.58,3095,3150,2995,4080,2200,3140,3071.64,1.58,0,56170,3200,3170,3120,3090,3040,3185,3105,242,940,500,2320,5,1,48427177,1494,106.38,2.63,12,1.15,29.00,1172.00,4459,20220819,-30.81,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4680,-34.08,20220819,2625,17.52,20230726,2.89,N,067290,500,242 억,,764593,N,N,1,N,00,N
20230811,150537,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3090,-50,5,-1.59,1669772960,543662,119.64,3095,3150,2995,4080,2200,3140,3071.25,1.58,0,55750,3200,3170,3120,3090,3040,3185,3105,242,940,500,2320,5,1,48427177,1496,106.55,2.64,12,1.12,29.00,1172.00,4459,20220819,-30.70,2625,20230726,17.71,3690,-16.26,20230102,2625,17.71,20230726,4680,-33.97,20220819,2625,17.71,20230726,2.89,N,067290,500,242 억,,764593,N,N,2,N,00,N
20230811,140538,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-55,5,-1.75,1608639480,523831,115.28,3095,3150,2995,4080,2200,3140,3070.82,1.58,0,58778,3200,3170,3120,3090,3040,3185,3105,242,940,500,2320,5,1,48427177,1494,106.38,2.63,12,1.08,29.00,1172.00,4459,20220819,-30.81,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4680,-34.08,20220819,2625,17.52,20230726,2.89,N,067290,500,242 억,,764593,N,N,2,N,00,N
20230811,130535,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3110,-30,5,-0.96,1527652715,497617,109.51,3095,3150,2995,4080,2200,3140,3069.83,1.58,0,56624,3200,3170,3120,3090,3040,3185,3105,242,940,500,2320,5,1,48427177,1506,107.24,2.65,12,1.03,29.00,1172.00,4459,20220819,-30.25,2625,20230726,18.48,3690,-15.72,20230102,2625,18.48,20230726,4680,-33.55,20220819,2625,18.48,20230726,2.89,N,067290,500,242 억,,764593,N,N,2,N,00,N
20230811,120533,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3105,-35,5,-1.11,1344153720,438605,96.52,3095,3120,2995,4080,2200,3140,3064.49,1.58,0,60092,3200,3170,3120,3090,3040,3185,3105,242,940,500,2320,5,1,48427177,1504,107.07,2.65,12,0.91,29.00,1172.00,4459,20220819,-30.37,2625,20230726,18.29,3690,-15.85,20230102,2625,18.29,20230726,4680,-33.65,20220819,2625,18.29,20230726,2.89,N,067290,500,242 억,,764593,N,N,2,N,00,N
20230811,110532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3095,-45,5,-1.43,1221335730,398973,87.80,3095,3120,2995,4080,2200,3140,3061.06,1.58,0,48982,3200,3170,3120,3090,3040,3185,3105,242,940,500,2320,5,1,48427177,1499,106.72,2.64,12,0.82,29.00,1172.00,4459,20220819,-30.59,2625,20230726,17.90,3690,-16.12,20230102,2625,17.90,20230726,4680,-33.87,20220819,2625,17.90,20230726,2.89,N,067290,500,242 억,,764593,N,N,2,N,00,N
20230811,100530,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-55,5,-1.75,975550465,318988,70.20,3095,3120,2995,4080,2200,3140,3058.08,1.58,0,41502,3200,3170,3120,3090,3040,3185,3105,242,940,500,2320,5,1,48427177,1494,106.38,2.63,12,0.66,29.00,1172.00,4459,20220819,-30.81,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4680,-34.08,20220819,2625,17.52,20230726,2.89,N,067290,500,242 억,,764593,N,N,2,N,00,N
20230811,090536,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3045,-95,5,-3.03,238889750,77666,17.09,3095,3100,3020,4080,2200,3140,3075.26,1.58,0,-25885,3200,3170,3120,3090,3040,3185,3105,242,940,500,2320,5,1,48427177,1475,105.00,2.60,12,0.16,29.00,1172.00,4459,20220819,-31.71,2625,20230726,16.00,3690,-17.48,20230102,2625,16.00,20230726,4680,-34.94,20220819,2625,16.00,20230726,2.89,N,067290,500,242 억,,764593,N,N,2,N,00,N
20230810,160533,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3140,30,2,0.96,1220252935,392372,14.25,3090,3150,3070,4040,2180,3110,3109.63,1.52,0,27660,3463,3286,3108,2931,2753,3375,3020,242,930,500,2300,5,1,48427177,1521,108.28,2.68,12,0.81,29.00,1172.00,4459,20220819,-29.58,2625,20230726,19.62,3690,-14.91,20230102,2625,19.62,20230726,4680,-32.91,20220819,2625,19.62,20230726,2.90,N,067290,500,242 억,,736961,N,N,2,N,00,N
20230810,150530,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3130,20,2,0.64,1104925230,355595,12.91,3090,3150,3070,4040,2180,3110,3107.25,1.52,0,29038,3463,3286,3108,2931,2753,3375,3020,242,930,500,2300,5,1,48427177,1516,107.93,2.67,12,0.73,29.00,1172.00,4459,20220819,-29.80,2625,20230726,19.24,3690,-15.18,20230102,2625,19.24,20230726,4680,-33.12,20220819,2625,19.24,20230726,2.90,N,067290,500,242 억,,736961,N,N,21,N,00,N
20230810,140529,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3140,30,2,0.96,962878110,310073,11.26,3090,3150,3070,4040,2180,3110,3105.32,1.52,0,34778,3463,3286,3108,2931,2753,3375,3020,242,930,500,2300,5,1,48427177,1521,108.28,2.68,12,0.64,29.00,1172.00,4459,20220819,-29.58,2625,20230726,19.62,3690,-14.91,20230102,2625,19.62,20230726,4680,-32.91,20220819,2625,19.62,20230726,2.90,N,067290,500,242 억,,736961,N,N,21,N,00,N
20230810,130525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3100,-10,5,-0.32,773156415,249407,9.05,3090,3140,3070,4040,2180,3110,3099.96,1.52,0,46241,3463,3286,3108,2931,2753,3375,3020,242,930,500,2300,5,1,48427177,1501,106.90,2.65,12,0.52,29.00,1172.00,4459,20220819,-30.48,2625,20230726,18.10,3690,-15.99,20230102,2625,18.10,20230726,4680,-33.76,20220819,2625,18.10,20230726,2.90,N,067290,500,242 억,,736961,N,N,21,N,00,N
20230810,120532,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3105,-5,5,-0.16,548360095,177091,6.43,3090,3140,3070,4040,2180,3110,3096.46,1.52,0,43824,3463,3286,3108,2931,2753,3375,3020,242,930,500,2300,5,1,48427177,1504,107.07,2.65,12,0.37,29.00,1172.00,4459,20220819,-30.37,2625,20230726,18.29,3690,-15.85,20230102,2625,18.29,20230726,4680,-33.65,20220819,2625,18.29,20230726,2.90,N,067290,500,242 억,,736961,N,N,21,N,00,N
20230810,110533,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,-25,5,-0.80,477363750,154095,5.59,3090,3140,3070,4040,2180,3110,3097.83,1.52,0,36386,3463,3286,3108,2931,2753,3375,3020,242,930,500,2300,5,1,48427177,1494,106.38,2.63,12,0.32,29.00,1172.00,4459,20220819,-30.81,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4680,-34.08,20220819,2625,17.52,20230726,2.90,N,067290,500,242 억,,736961,N,N,21,N,00,N
20230810,100531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3100,-10,5,-0.32,362540375,116896,4.24,3090,3140,3070,4040,2180,3110,3101.37,1.52,0,25936,3463,3286,3108,2931,2753,3375,3020,242,930,500,2300,5,1,48427177,1501,106.90,2.65,12,0.24,29.00,1172.00,4459,20220819,-30.48,2625,20230726,18.10,3690,-15.99,20230102,2625,18.10,20230726,4680,-33.76,20220819,2625,18.10,20230726,2.90,N,067290,500,242 억,,736961,N,N,21,N,00,N
20230810,090537,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3100,-10,5,-0.32,85370470,27601,1.00,3090,3125,3070,4040,2180,3110,3092.80,1.52,0,10497,3463,3286,3108,2931,2753,3375,3020,242,930,500,2300,5,1,48427177,1501,106.90,2.65,12,0.06,29.00,1172.00,4459,20220819,-30.48,2625,20230726,18.10,3690,-15.99,20230102,2625,18.10,20230726,4680,-33.76,20220819,2625,18.10,20230726,2.90,N,067290,500,242 억,,736961,N,N,21,N,00,N
20230809,160530,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3110,180,2,6.14,8669095340,2747839,2265.04,2955,3285,2930,3805,2055,2930,3154.89,1.58,0,-28423,3050,2990,2945,2885,2840,2967,2862,242,875,500,2160,5,1,48427177,1506,107.24,2.65,12,5.67,29.00,1172.00,4459,20220819,-30.25,2625,20230726,18.48,3690,-15.72,20230102,2625,18.48,20230726,4680,-33.55,20220819,2625,18.48,20230726,2.88,N,067290,500,242 억,,765863,N,N,21,N,00,N
20230809,150523,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3120,190,2,6.48,8446700045,2676442,2206.19,2955,3285,2930,3805,2055,2930,3155.94,1.58,0,-39431,3050,2990,2945,2885,2840,2967,2862,242,875,500,2160,5,1,48427177,1511,107.59,2.66,12,5.53,29.00,1172.00,4459,20220819,-30.03,2625,20230726,18.86,3690,-15.45,20230102,2625,18.86,20230726,4680,-33.33,20220819,2625,18.86,20230726,2.88,N,067290,500,242 억,,765863,N,N,46,N,00,N
20230809,140524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3070,140,2,4.78,8085183350,2559793,2110.04,2955,3285,2930,3805,2055,2930,3158.53,1.58,0,-75363,3050,2990,2945,2885,2840,2967,2862,242,875,500,2160,5,1,48427177,1487,105.86,2.62,12,5.29,29.00,1172.00,4459,20220819,-31.15,2625,20230726,16.95,3690,-16.80,20230102,2625,16.95,20230726,4680,-34.40,20220819,2625,16.95,20230726,2.88,N,067290,500,242 억,,765863,N,N,46,N,00,N
20230809,130535,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3075,145,2,4.95,7768179150,2457147,2025.43,2955,3285,2930,3805,2055,2930,3161.46,1.58,0,-113362,3050,2990,2945,2885,2840,2967,2862,242,875,500,2160,5,1,48427177,1489,106.03,2.62,12,5.07,29.00,1172.00,4459,20220819,-31.04,2625,20230726,17.14,3690,-16.67,20230102,2625,17.14,20230726,4680,-34.29,20220819,2625,17.14,20230726,2.88,N,067290,500,242 억,,765863,N,N,46,N,00,N
20230809,120531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3085,155,2,5.29,7598092400,2401720,1979.74,2955,3285,2930,3805,2055,2930,3163.60,1.58,0,-132680,3050,2990,2945,2885,2840,2967,2862,242,875,500,2160,5,1,48427177,1494,106.38,2.63,12,4.96,29.00,1172.00,4459,20220819,-30.81,2625,20230726,17.52,3690,-16.40,20230102,2625,17.52,20230726,4680,-34.08,20220819,2625,17.52,20230726,2.88,N,067290,500,242 억,,765863,N,N,46,N,00,N
20230809,110531,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3075,145,2,4.95,7214209115,2276520,1876.54,2955,3285,2930,3805,2055,2930,3168.96,1.58,0,-153048,3050,2990,2945,2885,2840,2967,2862,242,875,500,2160,5,1,48427177,1489,106.03,2.62,12,4.70,29.00,1172.00,4459,20220819,-31.04,2625,20230726,17.14,3690,-16.67,20230102,2625,17.14,20230726,4680,-34.29,20220819,2625,17.14,20230726,2.88,N,067290,500,242 억,,765863,N,N,46,N,00,N
20230809,100523,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3010,80,2,2.73,168152390,56151,46.29,2955,3040,2930,3805,2055,2930,2994.65,1.58,0,12212,3050,2990,2945,2885,2840,2967,2862,242,875,500,2160,5,1,48427177,1458,103.79,2.57,12,0.12,29.00,1172.00,4459,20220819,-32.50,2625,20230726,14.67,3690,-18.43,20230102,2625,14.67,20230726,4680,-35.68,20220819,2625,14.67,20230726,2.88,N,067290,500,242 억,,765863,N,N,46,N,00,N
20230809,090525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,30,2,1.02,20368025,6889,5.68,2955,2975,2930,3805,2055,2930,2956.60,1.58,0,1071,3050,2990,2945,2885,2840,2967,2862,242,875,500,2160,5,1,48427177,1433,102.07,2.53,12,0.01,29.00,1172.00,4459,20220819,-33.62,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4680,-36.75,20220819,2625,12.76,20230726,2.88,N,067290,500,242 억,,765863,N,N,46,N,00,N
20230808,160536,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,-35,5,-1.18,346437780,118388,34.59,3000,3005,2900,3850,2080,2965,2926.29,1.63,0,-21865,3125,3045,2990,2910,2855,3085,2950,242,885,500,2190,5,1,48427177,1419,101.03,2.50,12,0.24,29.00,1172.00,4459,20220819,-34.29,2625,20230726,11.62,3690,-20.60,20230102,2625,11.62,20230726,4680,-37.39,20220819,2625,11.62,20230726,2.81,N,067290,500,242 억,,787724,N,N,46,N,00,N
20230808,150528,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,-35,5,-1.18,326966695,111755,32.66,3000,3005,2900,3850,2080,2965,2925.75,1.63,0,-18531,3125,3045,2990,2910,2855,3085,2950,242,885,500,2190,5,1,48427177,1419,101.03,2.50,12,0.23,29.00,1172.00,4459,20220819,-34.29,2625,20230726,11.62,3690,-20.60,20230102,2625,11.62,20230726,4680,-37.39,20220819,2625,11.62,20230726,2.81,N,067290,500,242 억,,787724,N,N,27,N,00,N
20230808,140525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2925,-40,5,-1.35,286335225,97827,28.59,3000,3005,2900,3850,2080,2965,2926.95,1.63,0,-10211,3125,3045,2990,2910,2855,3085,2950,242,885,500,2190,5,1,48427177,1416,100.86,2.50,12,0.20,29.00,1172.00,4459,20220819,-34.40,2625,20230726,11.43,3690,-20.73,20230102,2625,11.43,20230726,4680,-37.50,20220819,2625,11.43,20230726,2.81,N,067290,500,242 억,,787724,N,N,27,N,00,N
20230808,130519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,-35,5,-1.18,280654240,95889,28.02,3000,3005,2900,3850,2080,2965,2926.87,1.63,0,-9023,3125,3045,2990,2910,2855,3085,2950,242,885,500,2190,5,1,48427177,1419,101.03,2.50,12,0.20,29.00,1172.00,4459,20220819,-34.29,2625,20230726,11.62,3690,-20.60,20230102,2625,11.62,20230726,4680,-37.39,20220819,2625,11.62,20230726,2.81,N,067290,500,242 억,,787724,N,N,27,N,00,N
20230808,120525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2920,-45,5,-1.52,245025375,83730,24.47,3000,3005,2900,3850,2080,2965,2926.37,1.63,0,-4512,3125,3045,2990,2910,2855,3085,2950,242,885,500,2190,5,1,48427177,1414,100.69,2.49,12,0.17,29.00,1172.00,4459,20220819,-34.51,2625,20230726,11.24,3690,-20.87,20230102,2625,11.24,20230726,4680,-37.61,20220819,2625,11.24,20230726,2.81,N,067290,500,242 억,,787724,N,N,27,N,00,N
20230808,110519,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2915,-50,5,-1.69,164533050,56033,16.37,3000,3005,2910,3850,2080,2965,2936.36,1.63,0,62,3125,3045,2990,2910,2855,3085,2950,242,885,500,2190,5,1,48427177,1412,100.52,2.49,12,0.12,29.00,1172.00,4459,20220819,-34.63,2625,20230726,11.05,3690,-21.00,20230102,2625,11.05,20230726,4680,-37.71,20220819,2625,11.05,20230726,2.81,N,067290,500,242 억,,787724,N,N,27,N,00,N
20230808,100527,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2935,-30,5,-1.01,62278320,21057,6.15,3000,3005,2935,3850,2080,2965,2957.61,1.63,0,-3262,3125,3045,2990,2910,2855,3085,2950,242,885,500,2190,5,1,48427177,1421,101.21,2.50,12,0.04,29.00,1172.00,4459,20220819,-34.18,2625,20230726,11.81,3690,-20.46,20230102,2625,11.81,20230726,4680,-37.29,20220819,2625,11.81,20230726,2.81,N,067290,500,242 억,,787724,N,N,27,N,00,N
20230808,090528,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2990,25,2,0.84,9389685,3142,0.92,3000,3005,2985,3850,2080,2965,2988.44,1.63,0,-2310,3125,3045,2990,2910,2855,3085,2950,242,885,500,2190,5,1,48427177,1448,103.10,2.55,12,0.01,29.00,1172.00,4459,20220819,-32.94,2625,20230726,13.90,3690,-18.97,20230102,2625,13.90,20230726,4680,-36.11,20220819,2625,13.90,20230726,2.81,N,067290,500,242 억,,787724,N,N,27,N,00,N
20230807,160525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,30,2,1.02,1029944070,341151,179.78,2935,3070,2935,3815,2055,2935,3019.03,1.52,0,52477,3085,3010,2965,2890,2845,2987,2867,242,880,500,2170,5,1,48427177,1436,102.24,2.53,12,0.70,29.00,1172.00,4459,20220819,-33.51,2625,20230726,12.95,3690,-19.65,20230102,2625,12.95,20230726,4680,-36.65,20220819,2625,12.95,20230726,2.81,N,067290,500,242 억,,735374,N,N,27,N,00,N
20230807,150523,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2980,45,2,1.53,1000051825,331080,174.47,2935,3070,2935,3815,2055,2935,3020.57,1.52,0,51756,3085,3010,2965,2890,2845,2987,2867,242,880,500,2170,5,1,48427177,1443,102.76,2.54,12,0.68,29.00,1172.00,4459,20220819,-33.17,2625,20230726,13.52,3690,-19.24,20230102,2625,13.52,20230726,4680,-36.32,20220819,2625,13.52,20230726,2.81,N,067290,500,242 억,,735374,N,N,27,N,00,N
20230807,140526,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2975,40,2,1.36,936010040,309586,163.15,2935,3070,2935,3815,2055,2935,3023.42,1.52,0,50819,3085,3010,2965,2890,2845,2987,2867,242,880,500,2170,5,1,48427177,1441,102.59,2.54,12,0.64,29.00,1172.00,4459,20220819,-33.28,2625,20230726,13.33,3690,-19.38,20230102,2625,13.33,20230726,4680,-36.43,20220819,2625,13.33,20230726,2.81,N,067290,500,242 억,,735374,N,N,27,N,00,N
20230807,130521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2990,55,2,1.87,860789075,284347,149.85,2935,3070,2935,3815,2055,2935,3027.25,1.52,0,56313,3085,3010,2965,2890,2845,2987,2867,242,880,500,2170,5,1,48427177,1448,103.10,2.55,12,0.59,29.00,1172.00,4459,20220819,-32.94,2625,20230726,13.90,3690,-18.97,20230102,2625,13.90,20230726,4680,-36.11,20220819,2625,13.90,20230726,2.81,N,067290,500,242 억,,735374,N,N,27,N,00,N
20230807,120520,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2995,60,2,2.04,813375710,268487,141.49,2935,3070,2935,3815,2055,2935,3029.48,1.52,0,58125,3085,3010,2965,2890,2845,2987,2867,242,880,500,2170,5,1,48427177,1450,103.28,2.56,12,0.55,29.00,1172.00,4459,20220819,-32.83,2625,20230726,14.10,3690,-18.83,20230102,2625,14.10,20230726,4680,-36.00,20220819,2625,14.10,20230726,2.81,N,067290,500,242 억,,735374,N,N,27,N,00,N
20230807,110517,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3005,70,2,2.39,751501145,247863,130.62,2935,3070,2935,3815,2055,2935,3031.92,1.52,0,55327,3085,3010,2965,2890,2845,2987,2867,242,880,500,2170,5,1,48427177,1455,103.62,2.56,12,0.51,29.00,1172.00,4459,20220819,-32.61,2625,20230726,14.48,3690,-18.56,20230102,2625,14.48,20230726,4680,-35.79,20220819,2625,14.48,20230726,2.81,N,067290,500,242 억,,735374,N,N,27,N,00,N
20230807,100522,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3045,110,2,3.75,649290995,214021,112.79,2935,3070,2935,3815,2055,2935,3033.77,1.52,0,56383,3085,3010,2965,2890,2845,2987,2867,242,880,500,2170,5,1,48427177,1475,105.00,2.60,12,0.44,29.00,1172.00,4459,20220819,-31.71,2625,20230726,16.00,3690,-17.48,20230102,2625,16.00,20230726,4680,-34.94,20220819,2625,16.00,20230726,2.81,N,067290,500,242 억,,735374,N,N,27,N,00,N
20230807,090521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,25,2,0.85,6253160,2124,1.12,2935,2970,2935,3815,2055,2935,2944.05,1.52,0,-1527,3085,3010,2965,2890,2845,2987,2867,242,880,500,2170,5,1,48427177,1433,102.07,2.53,12,0.00,29.00,1172.00,4459,20220819,-33.62,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4680,-36.75,20220819,2625,12.76,20230726,2.81,N,067290,500,242 억,,735374,N,N,27,N,00,N
20230804,160516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2935,-15,5,-0.51,561461860,188633,128.73,2970,3040,2920,3835,2065,2950,2976.50,1.56,0,-17786,3056,3002,2926,2872,2796,3030,2900,242,885,500,2180,5,1,48427177,1421,101.21,2.50,12,0.39,29.00,1172.00,4459,20220819,-34.18,2625,20230726,11.81,3690,-20.46,20230102,2625,11.81,20230726,4680,-37.29,20220819,2625,11.81,20230726,2.81,N,067290,500,242 억,,753160,N,N,27,N,00,N
20230804,150518,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,0,3,0.00,529903745,177932,121.43,2970,3040,2920,3835,2065,2950,2978.13,1.56,0,-23799,3056,3002,2926,2872,2796,3030,2900,242,885,500,2180,5,1,48427177,1429,101.72,2.52,12,0.37,29.00,1172.00,4459,20220819,-33.84,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4680,-36.97,20220819,2625,12.38,20230726,2.81,N,067290,500,242 억,,753160,N,N,89,N,00,N
20230804,140525,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2940,-10,5,-0.34,501147555,168173,114.77,2970,3040,2920,3835,2065,2950,2979.95,1.56,0,-29178,3056,3002,2926,2872,2796,3030,2900,242,885,500,2180,5,1,48427177,1424,101.38,2.51,12,0.35,29.00,1172.00,4459,20220819,-34.07,2625,20230726,12.00,3690,-20.33,20230102,2625,12.00,20230726,4680,-37.18,20220819,2625,12.00,20230726,2.81,N,067290,500,242 억,,753160,N,N,89,N,00,N
20230804,130516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2955,5,2,0.17,446796000,149656,102.13,2970,3040,2920,3835,2065,2950,2985.49,1.56,0,-38729,3056,3002,2926,2872,2796,3030,2900,242,885,500,2180,5,1,48427177,1431,101.90,2.52,12,0.31,29.00,1172.00,4459,20220819,-33.73,2625,20230726,12.57,3690,-19.92,20230102,2625,12.57,20230726,4680,-36.86,20220819,2625,12.57,20230726,2.81,N,067290,500,242 억,,753160,N,N,89,N,00,N
20230804,120516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,20,2,0.68,385756180,128999,88.03,2970,3040,2955,3835,2065,2950,2990.38,1.56,0,-28506,3056,3002,2926,2872,2796,3030,2900,242,885,500,2180,5,1,48427177,1438,102.41,2.53,12,0.27,29.00,1172.00,4459,20220819,-33.39,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4680,-36.54,20220819,2625,13.14,20230726,2.81,N,067290,500,242 억,,753160,N,N,89,N,00,N
20230804,110520,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,20,2,0.68,338766385,113193,77.25,2970,3040,2955,3835,2065,2950,2992.82,1.56,0,-25176,3056,3002,2926,2872,2796,3030,2900,242,885,500,2180,5,1,48427177,1438,102.41,2.53,12,0.23,29.00,1172.00,4459,20220819,-33.39,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4680,-36.54,20220819,2625,13.14,20230726,2.81,N,067290,500,242 억,,753160,N,N,89,N,00,N
20230804,100513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2995,45,2,1.53,284185350,94821,64.71,2970,3040,2970,3835,2065,2950,2997.07,1.56,0,-12613,3056,3002,2926,2872,2796,3030,2900,242,885,500,2180,5,1,48427177,1450,103.28,2.56,12,0.20,29.00,1172.00,4459,20220819,-32.83,2625,20230726,14.10,3690,-18.83,20230102,2625,14.10,20230726,4680,-36.00,20220819,2625,14.10,20230726,2.81,N,067290,500,242 억,,753160,N,N,89,N,00,N
20230804,090513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3015,65,2,2.20,107390630,36058,24.61,2970,3020,2970,3835,2065,2950,2978.27,1.56,0,5938,3056,3002,2926,2872,2796,3030,2900,242,885,500,2180,5,1,48427177,1460,103.97,2.57,12,0.07,29.00,1172.00,4459,20220819,-32.38,2625,20230726,14.86,3690,-18.29,20230102,2625,14.86,20230726,4680,-35.58,20220819,2625,14.86,20230726,2.81,N,067290,500,242 억,,753160,N,N,89,N,00,N
20230803,160513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2950,70,2,2.43,420512020,143041,84.49,2855,2980,2850,3740,2020,2880,2939.80,1.49,0,33411,3060,2970,2920,2830,2780,2945,2805,242,860,500,2130,5,1,48427177,1429,101.72,2.52,12,0.30,29.00,1172.00,4459,20220819,-33.84,2625,20230726,12.38,3690,-20.05,20230102,2625,12.38,20230726,4680,-36.97,20220819,2625,12.38,20230726,2.75,N,067290,500,242 억,,719753,N,N,89,N,00,N
20230803,150516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,90,2,3.12,394441265,134239,79.29,2855,2980,2850,3740,2020,2880,2938.35,1.49,0,31155,3060,2970,2920,2830,2780,2945,2805,242,860,500,2130,5,1,48427177,1438,102.41,2.53,12,0.28,29.00,1172.00,4459,20220819,-33.39,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4680,-36.54,20220819,2625,13.14,20230726,2.75,N,067290,500,242 억,,719753,N,N,0,N,00,N
20230803,140511,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,85,2,2.95,329703090,112440,66.42,2855,2970,2850,3740,2020,2880,2932.26,1.49,0,27785,3060,2970,2920,2830,2780,2945,2805,242,860,500,2130,5,1,48427177,1436,102.24,2.53,12,0.23,29.00,1172.00,4459,20220819,-33.51,2625,20230726,12.95,3690,-19.65,20230102,2625,12.95,20230726,4680,-36.65,20220819,2625,12.95,20230726,2.75,N,067290,500,242 억,,719753,N,N,0,N,00,N
20230803,130515,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2940,60,2,2.08,225201060,77119,45.55,2855,2960,2850,3740,2020,2880,2920.18,1.49,0,13726,3060,2970,2920,2830,2780,2945,2805,242,860,500,2130,5,1,48427177,1424,101.38,2.51,12,0.16,29.00,1172.00,4459,20220819,-34.07,2625,20230726,12.00,3690,-20.33,20230102,2625,12.00,20230726,4680,-37.18,20220819,2625,12.00,20230726,2.75,N,067290,500,242 억,,719753,N,N,0,N,00,N
20230803,120516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2925,45,2,1.56,176853040,60640,35.82,2855,2960,2850,3740,2020,2880,2916.44,1.49,0,7505,3060,2970,2920,2830,2780,2945,2805,242,860,500,2130,5,1,48427177,1416,100.86,2.50,12,0.13,29.00,1172.00,4459,20220819,-34.40,2625,20230726,11.43,3690,-20.73,20230102,2625,11.43,20230726,4680,-37.50,20220819,2625,11.43,20230726,2.75,N,067290,500,242 억,,719753,N,N,0,N,00,N
20230803,110510,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2925,45,2,1.56,139948830,48065,28.39,2855,2960,2850,3740,2020,2880,2911.66,1.49,0,2646,3060,2970,2920,2830,2780,2945,2805,242,860,500,2130,5,1,48427177,1416,100.86,2.50,12,0.10,29.00,1172.00,4459,20220819,-34.40,2625,20230726,11.43,3690,-20.73,20230102,2625,11.43,20230726,4680,-37.50,20220819,2625,11.43,20230726,2.75,N,067290,500,242 억,,719753,N,N,0,N,00,N
20230803,100510,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2930,50,2,1.74,82083595,28332,16.73,2855,2960,2850,3740,2020,2880,2897.20,1.49,0,-2271,3060,2970,2920,2830,2780,2945,2805,242,860,500,2130,5,1,48427177,1419,101.03,2.50,12,0.06,29.00,1172.00,4459,20220819,-34.29,2625,20230726,11.62,3690,-20.60,20230102,2625,11.62,20230726,4680,-37.39,20220819,2625,11.62,20230726,2.75,N,067290,500,242 억,,719753,N,N,0,N,00,N
20230803,090509,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2855,-25,5,-0.87,16430660,5748,3.40,2855,2870,2855,3740,2020,2880,2858.50,1.49,0,-644,3060,2970,2920,2830,2780,2945,2805,242,860,500,2130,5,1,48427177,1383,98.45,2.44,12,0.01,29.00,1172.00,4459,20220819,-35.97,2625,20230726,8.76,3690,-22.63,20230102,2625,8.76,20230726,4680,-39.00,20220819,2625,8.76,20230726,2.75,N,067290,500,242 억,,719753,N,N,0,N,00,N
20230802,160513,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2880,-85,5,-2.87,494196765,168816,73.70,2985,3010,2870,3850,2080,2965,2927.44,1.49,0,-1540,3078,3021,2978,2921,2878,3000,2900,242,885,500,2190,5,1,48427177,1395,99.31,2.46,12,0.35,29.00,1172.00,4459,20220819,-35.41,2625,20230726,9.71,3690,-21.95,20230102,2625,9.71,20230726,4680,-38.46,20220819,2625,9.71,20230726,2.72,N,067290,500,242 억,,721293,N,N,1,N,00,N
20230802,150520,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2900,-65,5,-2.19,464348825,158481,69.18,2985,3010,2870,3850,2080,2965,2930.00,1.49,0,-1079,3078,3021,2978,2921,2878,3000,2900,242,885,500,2190,5,1,48427177,1404,100.00,2.47,12,0.33,29.00,1172.00,4459,20220819,-34.96,2625,20230726,10.48,3690,-21.41,20230102,2625,10.48,20230726,4680,-38.03,20220819,2625,10.48,20230726,2.72,N,067290,500,242 억,,721293,N,N,1,N,00,N
20230802,140514,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2890,-75,5,-2.53,432377915,147405,64.35,2985,3010,2870,3850,2080,2965,2933.26,1.49,0,-3447,3078,3021,2978,2921,2878,3000,2900,242,885,500,2190,5,1,48427177,1400,99.66,2.47,12,0.30,29.00,1172.00,4459,20220819,-35.19,2625,20230726,10.10,3690,-21.68,20230102,2625,10.10,20230726,4680,-38.25,20220819,2625,10.10,20230726,2.72,N,067290,500,242 억,,721293,N,N,1,N,00,N
20230802,130511,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2910,-55,5,-1.85,328175695,111368,48.62,2985,3010,2880,3850,2080,2965,2946.77,1.49,0,-4574,3078,3021,2978,2921,2878,3000,2900,242,885,500,2190,5,1,48427177,1409,100.34,2.48,12,0.23,29.00,1172.00,4459,20220819,-34.74,2625,20230726,10.86,3690,-21.14,20230102,2625,10.86,20230726,4680,-37.82,20220819,2625,10.86,20230726,2.72,N,067290,500,242 억,,721293,N,N,1,N,00,N
20230802,120508,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2925,-40,5,-1.35,295812475,100271,43.77,2985,3010,2880,3850,2080,2965,2950.13,1.49,0,1484,3078,3021,2978,2921,2878,3000,2900,242,885,500,2190,5,1,48427177,1416,100.86,2.50,12,0.21,29.00,1172.00,4459,20220819,-34.40,2625,20230726,11.43,3690,-20.73,20230102,2625,11.43,20230726,4680,-37.50,20220819,2625,11.43,20230726,2.72,N,067290,500,242 억,,721293,N,N,1,N,00,N
20230802,110506,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,5,2,0.17,169644660,57057,24.91,2985,3010,2910,3850,2080,2965,2973.25,1.49,0,6215,3078,3021,2978,2921,2878,3000,2900,242,885,500,2190,5,1,48427177,1438,102.41,2.53,12,0.12,29.00,1172.00,4459,20220819,-33.39,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4680,-36.54,20220819,2625,13.14,20230726,2.72,N,067290,500,242 억,,721293,N,N,1,N,00,N
20230802,100508,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,3000,35,2,1.18,137796145,46344,20.23,2985,3010,2910,3850,2080,2965,2973.33,1.49,0,8322,3078,3021,2978,2921,2878,3000,2900,242,885,500,2190,5,1,48427177,1453,103.45,2.56,12,0.10,29.00,1172.00,4459,20220819,-32.72,2625,20230726,14.29,3690,-18.70,20230102,2625,14.29,20230726,4680,-35.90,20220819,2625,14.29,20230726,2.72,N,067290,500,242 억,,721293,N,N,1,N,00,N
20230802,090509,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,5,2,0.17,6178630,2074,0.91,2985,2990,2965,3850,2080,2965,2979.09,1.49,0,-591,3078,3021,2978,2921,2878,3000,2900,242,885,500,2190,5,1,48427177,1438,102.41,2.53,12,0.00,29.00,1172.00,4459,20220819,-33.39,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4680,-36.54,20220819,2625,13.14,20230726,2.72,N,067290,500,242 억,,721293,N,N,1,N,00,N
20230801,160509,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,-5,5,-0.17,682048225,229043,133.26,3000,3035,2935,3860,2080,2970,2977.82,1.43,0,29911,3030,3000,2950,2920,2870,3015,2935,242,890,500,2190,5,1,48427177,1436,102.24,2.53,12,0.47,29.00,1172.00,4459,20220819,-33.51,2625,20230726,12.95,3690,-19.65,20230102,2625,12.95,20230726,4680,-36.65,20220819,2625,12.95,20230726,2.74,N,067290,500,242 억,,691379,N,N,1,N,00,N
20230801,150505,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,-5,5,-0.17,672013075,225649,131.28,3000,3035,2935,3860,2080,2970,2978.13,1.43,0,29681,3030,3000,2950,2920,2870,3015,2935,242,890,500,2190,5,1,48427177,1436,102.24,2.53,12,0.47,29.00,1172.00,4459,20220819,-33.51,2625,20230726,12.95,3690,-19.65,20230102,2625,12.95,20230726,4680,-36.65,20220819,2625,12.95,20230726,2.74,N,067290,500,242 억,,691379,N,N,2,N,00,N
20230801,140516,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2960,-10,5,-0.34,648320105,217610,126.61,3000,3035,2935,3860,2080,2970,2979.28,1.43,0,29677,3030,3000,2950,2920,2870,3015,2935,242,890,500,2190,5,1,48427177,1433,102.07,2.53,12,0.45,29.00,1172.00,4459,20220819,-33.62,2625,20230726,12.76,3690,-19.78,20230102,2625,12.76,20230726,4680,-36.75,20220819,2625,12.76,20230726,2.74,N,067290,500,242 억,,691379,N,N,2,N,00,N
20230801,130505,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2965,-5,5,-0.17,547213690,183287,106.64,3000,3035,2950,3860,2080,2970,2985.56,1.43,0,17257,3030,3000,2950,2920,2870,3015,2935,242,890,500,2190,5,1,48427177,1436,102.24,2.53,12,0.38,29.00,1172.00,4459,20220819,-33.51,2625,20230726,12.95,3690,-19.65,20230102,2625,12.95,20230726,4680,-36.65,20220819,2625,12.95,20230726,2.74,N,067290,500,242 억,,691379,N,N,2,N,00,N
20230801,120505,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2975,5,2,0.17,469937285,157226,91.48,3000,3035,2965,3860,2080,2970,2988.93,1.43,0,17500,3030,3000,2950,2920,2870,3015,2935,242,890,500,2190,5,1,48427177,1441,102.59,2.54,12,0.32,29.00,1172.00,4459,20220819,-33.28,2625,20230726,13.33,3690,-19.38,20230102,2625,13.33,20230726,4680,-36.43,20220819,2625,13.33,20230726,2.74,N,067290,500,242 억,,691379,N,N,2,N,00,N
20230801,110503,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2985,15,2,0.51,362246180,121056,70.43,3000,3035,2970,3860,2080,2970,2992.39,1.43,0,21213,3030,3000,2950,2920,2870,3015,2935,242,890,500,2190,5,1,48427177,1446,102.93,2.55,12,0.25,29.00,1172.00,4459,20220819,-33.06,2625,20230726,13.71,3690,-19.11,20230102,2625,13.71,20230726,4680,-36.22,20220819,2625,13.71,20230726,2.74,N,067290,500,242 억,,691379,N,N,2,N,00,N
20230801,100508,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2985,15,2,0.51,256983045,85767,49.90,3000,3035,2970,3860,2080,2970,2996.29,1.43,0,22976,3030,3000,2950,2920,2870,3015,2935,242,890,500,2190,5,1,48427177,1446,102.93,2.55,12,0.18,29.00,1172.00,4459,20220819,-33.06,2625,20230726,13.71,3690,-19.11,20230102,2625,13.71,20230726,4680,-36.22,20220819,2625,13.71,20230726,2.74,N,067290,500,242 억,,691379,N,N,2,N,00,N
20230801,090502,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,2970,0,3,0.00,23440950,7840,4.56,3000,3000,2970,3860,2080,2970,2989.92,1.43,0,2967,3030,3000,2950,2920,2870,3015,2935,242,890,500,2190,5,1,48427177,1438,102.41,2.53,12,0.02,29.00,1172.00,4459,20220819,-33.39,2625,20230726,13.14,3690,-19.51,20230102,2625,13.14,20230726,4680,-36.54,20220819,2625,13.14,20230726,2.74,N,067290,500,242 억,,691379,N,N,2,N,00,N