KissMeData/067290/price/prices-20240801.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
20240830,160613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1652,-18,5,-1.08,130784809,79033,102.17,1670,1689,1646,2170,1169,1670,1654.82,1.26,0,-2770,1732,1700,1677,1645,1622,1689,1634,254,500,500,1160,1,1,50841502,840,-2.25,4.77,12,0.16,-735.00,346.00,3025,20230830,-45.39,1544,20240806,6.99,2500,-33.92,20240103,1544,6.99,20240806,3175,-47.97,20230830,1544,6.99,20240806,0.21,N,067290,500,254 억,,642961,N,N,0,N,00,N
20240830,150618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1661,-9,5,-0.54,122311716,73905,95.54,1670,1689,1646,2170,1169,1670,1654.99,1.26,0,-1400,1732,1700,1677,1645,1622,1689,1634,254,500,500,1160,1,1,50841502,844,-2.26,4.80,12,0.15,-735.00,346.00,3025,20230830,-45.09,1544,20240806,7.58,2500,-33.56,20240103,1544,7.58,20240806,3175,-47.69,20230830,1544,7.58,20240806,0.21,N,067290,500,254 억,,642961,N,N,0,N,00,N
20240830,140619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1658,-12,5,-0.72,117625998,71073,91.88,1670,1689,1646,2170,1169,1670,1655.00,1.26,0,70,1732,1700,1677,1645,1622,1689,1634,254,500,500,1160,1,1,50841502,843,-2.26,4.79,12,0.14,-735.00,346.00,3025,20230830,-45.19,1544,20240806,7.38,2500,-33.68,20240103,1544,7.38,20240806,3175,-47.78,20230830,1544,7.38,20240806,0.21,N,067290,500,254 억,,642961,N,N,0,N,00,N
20240830,130614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1655,-15,5,-0.90,98146525,59268,76.62,1670,1689,1650,2170,1169,1670,1655.98,1.26,0,4076,1732,1700,1677,1645,1622,1689,1634,254,500,500,1160,1,1,50841502,841,-2.25,4.78,12,0.12,-735.00,346.00,3025,20230830,-45.29,1544,20240806,7.19,2500,-33.80,20240103,1544,7.19,20240806,3175,-47.87,20230830,1544,7.19,20240806,0.21,N,067290,500,254 억,,642961,N,N,0,N,00,N
20240830,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1663,-7,5,-0.42,71192160,42943,55.52,1670,1689,1651,2170,1169,1670,1657.83,1.26,0,3343,1732,1700,1677,1645,1622,1689,1634,254,500,500,1160,1,1,50841502,845,-2.26,4.81,12,0.08,-735.00,346.00,3025,20230830,-45.02,1544,20240806,7.71,2500,-33.48,20240103,1544,7.71,20240806,3175,-47.62,20230830,1544,7.71,20240806,0.21,N,067290,500,254 억,,642961,N,N,0,N,00,N
20240830,110624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1661,-9,5,-0.54,42544533,25609,33.11,1670,1689,1652,2170,1169,1670,1661.31,1.26,0,-769,1732,1700,1677,1645,1622,1689,1634,254,500,500,1160,1,1,50841502,844,-2.26,4.80,12,0.05,-735.00,346.00,3025,20230830,-45.09,1544,20240806,7.58,2500,-33.56,20240103,1544,7.58,20240806,3175,-47.69,20230830,1544,7.58,20240806,0.21,N,067290,500,254 억,,642961,N,N,0,N,00,N
20240830,100621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1680,10,2,0.60,10050401,6024,7.79,1670,1689,1655,2170,1169,1670,1668.39,1.26,0,929,1732,1700,1677,1645,1622,1689,1634,254,500,500,1160,1,1,50841502,854,-2.29,4.86,12,0.01,-735.00,346.00,3025,20230830,-44.46,1544,20240806,8.81,2500,-32.80,20240103,1544,8.81,20240806,3175,-47.09,20230830,1544,8.81,20240806,0.21,N,067290,500,254 억,,642961,N,N,0,N,00,N
20240830,090621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-1,5,-0.06,3225126,1942,2.51,1670,1670,1655,2170,1169,1670,1660.72,1.26,0,487,1732,1700,1677,1645,1622,1689,1634,254,500,500,1160,1,1,50841502,849,-2.27,4.82,12,0.00,-735.00,346.00,3025,20230830,-44.83,1544,20240806,8.10,2500,-33.24,20240103,1544,8.10,20240806,3175,-47.43,20230830,1544,8.10,20240806,0.21,N,067290,500,254 억,,642961,N,N,0,N,00,N
20240829,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1670,-27,5,-1.59,127312321,76441,236.82,1709,1709,1654,2205,1188,1697,1665.39,1.28,0,-10142,1728,1712,1694,1678,1660,1720,1686,254,508,500,1180,1,1,50841502,849,-2.27,4.83,12,0.15,-735.00,346.00,3087,20230823,-45.90,1544,20240806,8.16,2500,-33.20,20240103,1544,8.16,20240806,3175,-47.40,20230830,1544,8.16,20240806,0.21,N,067290,500,254 억,,651799,N,N,0,N,00,N
20240829,150628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1669,-28,5,-1.65,120684539,72469,224.52,1709,1709,1654,2205,1188,1697,1665.33,1.28,0,-8841,1728,1712,1694,1678,1660,1720,1686,254,508,500,1180,1,1,50841502,849,-2.27,4.82,12,0.14,-735.00,346.00,3087,20230823,-45.93,1544,20240806,8.10,2500,-33.24,20240103,1544,8.10,20240806,3175,-47.43,20230830,1544,8.10,20240806,0.21,N,067290,500,254 억,,651799,N,N,0,N,00,N
20240829,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1663,-34,5,-2.00,97467995,58510,181.27,1709,1709,1654,2205,1188,1697,1665.83,1.28,0,-8206,1728,1712,1694,1678,1660,1720,1686,254,508,500,1180,1,1,50841502,845,-2.26,4.81,12,0.12,-735.00,346.00,3087,20230823,-46.13,1544,20240806,7.71,2500,-33.48,20240103,1544,7.71,20240806,3175,-47.62,20230830,1544,7.71,20240806,0.21,N,067290,500,254 억,,651799,N,N,0,N,00,N
20240829,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1662,-35,5,-2.06,90623193,54394,168.52,1709,1709,1654,2205,1188,1697,1666.05,1.28,0,-6733,1728,1712,1694,1678,1660,1720,1686,254,508,500,1180,1,1,50841502,845,-2.26,4.80,12,0.11,-735.00,346.00,3087,20230823,-46.16,1544,20240806,7.64,2500,-33.52,20240103,1544,7.64,20240806,3175,-47.65,20230830,1544,7.64,20240806,0.21,N,067290,500,254 억,,651799,N,N,0,N,00,N
20240829,120627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1661,-36,5,-2.12,80019810,48013,148.75,1709,1709,1654,2205,1188,1697,1666.63,1.28,0,-4251,1728,1712,1694,1678,1660,1720,1686,254,508,500,1180,1,1,50841502,844,-2.26,4.80,12,0.09,-735.00,346.00,3087,20230823,-46.19,1544,20240806,7.58,2500,-33.56,20240103,1544,7.58,20240806,3175,-47.69,20230830,1544,7.58,20240806,0.21,N,067290,500,254 억,,651799,N,N,0,N,00,N
20240829,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1665,-32,5,-1.89,54650150,32722,101.38,1709,1709,1662,2205,1188,1697,1670.13,1.28,0,-4065,1728,1712,1694,1678,1660,1720,1686,254,508,500,1180,1,1,50841502,847,-2.27,4.81,12,0.06,-735.00,346.00,3087,20230823,-46.06,1544,20240806,7.84,2500,-33.40,20240103,1544,7.84,20240806,3175,-47.56,20230830,1544,7.84,20240806,0.21,N,067290,500,254 억,,651799,N,N,0,N,00,N
20240829,100625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1672,-25,5,-1.47,32755686,19578,60.65,1709,1709,1665,2205,1188,1697,1673.09,1.28,0,-1297,1728,1712,1694,1678,1660,1720,1686,254,508,500,1180,1,1,50841502,850,-2.27,4.83,12,0.04,-735.00,346.00,3087,20230823,-45.84,1544,20240806,8.29,2500,-33.12,20240103,1544,8.29,20240806,3175,-47.34,20230830,1544,8.29,20240806,0.21,N,067290,500,254 억,,651799,N,N,0,N,00,N
20240829,090627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1694,-3,5,-0.18,1226530,719,2.23,1709,1709,1690,2205,1188,1697,1705.88,1.28,0,-198,1728,1712,1694,1678,1660,1720,1686,254,508,500,1180,1,1,50841502,861,-2.30,4.90,12,0.00,-735.00,346.00,3087,20230823,-45.12,1544,20240806,9.72,2500,-32.24,20240103,1544,9.72,20240806,3175,-46.65,20230830,1544,9.72,20240806,0.21,N,067290,500,254 억,,651799,N,N,0,N,00,N
20240828,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1697,11,2,0.65,54485283,32265,74.77,1676,1710,1676,2190,1181,1686,1688.65,1.29,0,-2891,1713,1699,1686,1672,1659,1693,1666,254,504,500,1180,1,1,50841502,863,-2.31,4.90,12,0.06,-735.00,346.00,3101,20230822,-45.28,1544,20240806,9.91,2500,-32.12,20240103,1544,9.91,20240806,3175,-46.55,20230830,1544,9.91,20240806,0.21,N,067290,500,254 억,,654690,N,N,3,N,00,N
20240828,150612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1697,11,2,0.65,52896579,31326,72.59,1676,1710,1676,2190,1181,1686,1688.58,1.29,0,-2679,1713,1699,1686,1672,1659,1693,1666,254,504,500,1180,1,1,50841502,863,-2.31,4.90,12,0.06,-735.00,346.00,3101,20230822,-45.28,1544,20240806,9.91,2500,-32.12,20240103,1544,9.91,20240806,3175,-46.55,20230830,1544,9.91,20240806,0.21,N,067290,500,254 억,,654690,N,N,3,N,00,N
20240828,140614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1680,-6,5,-0.36,46273747,27417,63.53,1676,1710,1676,2190,1181,1686,1687.78,1.29,0,-1807,1713,1699,1686,1672,1659,1693,1666,254,504,500,1180,1,1,50841502,854,-2.29,4.86,12,0.05,-735.00,346.00,3101,20230822,-45.82,1544,20240806,8.81,2500,-32.80,20240103,1544,8.81,20240806,3175,-47.09,20230830,1544,8.81,20240806,0.21,N,067290,500,254 억,,654690,N,N,3,N,00,N
20240828,130612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,3,2,0.18,23612685,13990,32.42,1676,1710,1676,2190,1181,1686,1687.83,1.29,0,-2782,1713,1699,1686,1672,1659,1693,1666,254,504,500,1180,1,1,50841502,859,-2.30,4.88,12,0.03,-735.00,346.00,3101,20230822,-45.53,1544,20240806,9.39,2500,-32.44,20240103,1544,9.39,20240806,3175,-46.80,20230830,1544,9.39,20240806,0.21,N,067290,500,254 억,,654690,N,N,3,N,00,N
20240828,120609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1687,1,2,0.06,22075025,13079,30.31,1676,1710,1676,2190,1181,1686,1687.82,1.29,0,-2512,1713,1699,1686,1672,1659,1693,1666,254,504,500,1180,1,1,50841502,858,-2.30,4.88,12,0.03,-735.00,346.00,3101,20230822,-45.60,1544,20240806,9.26,2500,-32.52,20240103,1544,9.26,20240806,3175,-46.87,20230830,1544,9.26,20240806,0.21,N,067290,500,254 억,,654690,N,N,3,N,00,N
20240828,110610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,9,2,0.53,21295390,12618,29.24,1676,1710,1676,2190,1181,1686,1687.70,1.29,0,-2529,1713,1699,1686,1672,1659,1693,1666,254,504,500,1180,1,1,50841502,862,-2.31,4.90,12,0.02,-735.00,346.00,3101,20230822,-45.34,1544,20240806,9.78,2500,-32.20,20240103,1544,9.78,20240806,3175,-46.61,20230830,1544,9.78,20240806,0.21,N,067290,500,254 억,,654690,N,N,3,N,00,N
20240828,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1709,23,2,1.36,20403328,12094,28.03,1676,1710,1676,2190,1181,1686,1687.06,1.29,0,-2394,1713,1699,1686,1672,1659,1693,1666,254,504,500,1180,1,1,50841502,869,-2.33,4.94,12,0.02,-735.00,346.00,3101,20230822,-44.89,1544,20240806,10.69,2500,-31.64,20240103,1544,10.69,20240806,3175,-46.17,20230830,1544,10.69,20240806,0.21,N,067290,500,254 억,,654690,N,N,3,N,00,N
20240828,090620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,4,2,0.24,720708,429,0.99,1676,1690,1676,2190,1181,1686,1679.97,1.29,0,-198,1713,1699,1686,1672,1659,1693,1666,254,504,500,1180,1,1,50841502,859,-2.30,4.88,12,0.00,-735.00,346.00,3101,20230822,-45.50,1544,20240806,9.46,2500,-32.40,20240103,1544,9.46,20240806,3175,-46.77,20230830,1544,9.46,20240806,0.21,N,067290,500,254 억,,654690,N,N,3,N,00,N
20240827,160608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1686,-6,5,-0.35,72588457,43098,64.03,1692,1700,1673,2195,1185,1692,1684.24,1.30,0,-4083,1730,1711,1701,1682,1672,1706,1677,254,503,500,1180,1,1,50841502,857,-2.29,4.87,12,0.08,-735.00,346.00,3134,20230821,-46.20,1544,20240806,9.20,2500,-32.56,20240103,1544,9.20,20240806,3175,-46.90,20230830,1544,9.20,20240806,0.21,N,067290,500,254 억,,658772,N,N,3,N,00,N
20240827,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1686,-6,5,-0.35,67862292,40294,59.87,1692,1700,1673,2195,1185,1692,1684.18,1.30,0,-3993,1730,1711,1701,1682,1672,1706,1677,254,503,500,1180,1,1,50841502,857,-2.29,4.87,12,0.08,-735.00,346.00,3134,20230821,-46.20,1544,20240806,9.20,2500,-32.56,20240103,1544,9.20,20240806,3175,-46.90,20230830,1544,9.20,20240806,0.21,N,067290,500,254 억,,658772,N,N,0,N,00,N
20240827,140612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1684,-8,5,-0.47,66322532,39379,58.51,1692,1700,1673,2195,1185,1692,1684.21,1.30,0,-4140,1730,1711,1701,1682,1672,1706,1677,254,503,500,1180,1,1,50841502,856,-2.29,4.87,12,0.08,-735.00,346.00,3134,20230821,-46.27,1544,20240806,9.07,2500,-32.64,20240103,1544,9.07,20240806,3175,-46.96,20230830,1544,9.07,20240806,0.21,N,067290,500,254 억,,658772,N,N,0,N,00,N
20240827,130615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1681,-11,5,-0.65,59768841,35487,52.73,1692,1700,1673,2195,1185,1692,1684.25,1.30,0,-3306,1730,1711,1701,1682,1672,1706,1677,254,503,500,1180,1,1,50841502,855,-2.29,4.86,12,0.07,-735.00,346.00,3134,20230821,-46.36,1544,20240806,8.87,2500,-32.76,20240103,1544,8.87,20240806,3175,-47.06,20230830,1544,8.87,20240806,0.21,N,067290,500,254 억,,658772,N,N,0,N,00,N
20240827,120616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1687,-5,5,-0.30,54509780,32352,48.07,1692,1700,1675,2195,1185,1692,1684.90,1.30,0,-3042,1730,1711,1701,1682,1672,1706,1677,254,503,500,1180,1,1,50841502,858,-2.30,4.88,12,0.06,-735.00,346.00,3134,20230821,-46.17,1544,20240806,9.26,2500,-32.52,20240103,1544,9.26,20240806,3175,-46.87,20230830,1544,9.26,20240806,0.21,N,067290,500,254 억,,658772,N,N,0,N,00,N
20240827,110613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1690,-2,5,-0.12,45137983,26784,39.79,1692,1700,1680,2195,1185,1692,1685.26,1.30,0,-1505,1730,1711,1701,1682,1672,1706,1677,254,503,500,1180,1,1,50841502,859,-2.30,4.88,12,0.05,-735.00,346.00,3134,20230821,-46.08,1544,20240806,9.46,2500,-32.40,20240103,1544,9.46,20240806,3175,-46.77,20230830,1544,9.46,20240806,0.21,N,067290,500,254 억,,658772,N,N,0,N,00,N
20240827,100611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1697,5,2,0.30,30281656,17979,26.71,1692,1700,1681,2195,1185,1692,1684.28,1.30,0,-453,1730,1711,1701,1682,1672,1706,1677,254,503,500,1180,1,1,50841502,863,-2.31,4.90,12,0.04,-735.00,346.00,3134,20230821,-45.85,1544,20240806,9.91,2500,-32.12,20240103,1544,9.91,20240806,3175,-46.55,20230830,1544,9.91,20240806,0.21,N,067290,500,254 억,,658772,N,N,0,N,00,N
20240827,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1689,-3,5,-0.18,427857,253,0.38,1692,1692,1689,2195,1185,1692,1691.13,1.30,0,-71,1730,1711,1701,1682,1672,1706,1677,254,503,500,1180,1,1,50841502,859,-2.30,4.88,12,0.00,-735.00,346.00,3134,20230821,-46.11,1544,20240806,9.39,2500,-32.44,20240103,1544,9.39,20240806,3175,-46.80,20230830,1544,9.39,20240806,0.21,N,067290,500,254 억,,658772,N,N,0,N,00,N
20240826,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1692,-29,5,-1.69,114728992,67275,173.49,1717,1720,1691,2235,1205,1721,1705.37,1.33,0,-16874,1743,1731,1723,1711,1703,1738,1718,254,514,500,1200,1,1,50841502,860,-2.30,4.89,12,0.13,-735.00,346.00,3134,20230821,-46.01,1544,20240806,9.59,2500,-32.32,20240103,1544,9.59,20240806,3175,-46.71,20230830,1544,9.59,20240806,0.22,N,067290,500,254 억,,675642,N,N,0,N,00,N
20240826,150607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1709,-12,5,-0.70,82004470,47963,123.69,1717,1720,1700,2235,1205,1721,1709.74,1.33,0,-15202,1743,1731,1723,1711,1703,1738,1718,254,514,500,1200,1,1,50841502,869,-2.33,4.94,12,0.09,-735.00,346.00,3134,20230821,-45.47,1544,20240806,10.69,2500,-31.64,20240103,1544,10.69,20240806,3175,-46.17,20230830,1544,10.69,20240806,0.22,N,067290,500,254 억,,675642,N,N,0,N,00,N
20240826,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1713,-8,5,-0.46,50771070,29626,76.40,1717,1720,1708,2235,1205,1721,1713.73,1.33,0,-14597,1743,1731,1723,1711,1703,1738,1718,254,514,500,1200,1,1,50841502,871,-2.33,4.95,12,0.06,-735.00,346.00,3134,20230821,-45.34,1544,20240806,10.95,2500,-31.48,20240103,1544,10.95,20240806,3175,-46.05,20230830,1544,10.95,20240806,0.22,N,067290,500,254 억,,675642,N,N,0,N,00,N
20240826,130613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1713,-8,5,-0.46,44554193,25993,67.03,1717,1720,1708,2235,1205,1721,1714.08,1.33,0,-13140,1743,1731,1723,1711,1703,1738,1718,254,514,500,1200,1,1,50841502,871,-2.33,4.95,12,0.05,-735.00,346.00,3134,20230821,-45.34,1544,20240806,10.95,2500,-31.48,20240103,1544,10.95,20240806,3175,-46.05,20230830,1544,10.95,20240806,0.22,N,067290,500,254 억,,675642,N,N,0,N,00,N
20240826,120607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1717,-4,5,-0.23,34320510,20018,51.62,1717,1720,1708,2235,1205,1721,1714.48,1.33,0,-9198,1743,1731,1723,1711,1703,1738,1718,254,514,500,1200,1,1,50841502,873,-2.34,4.96,12,0.04,-735.00,346.00,3134,20230821,-45.21,1544,20240806,11.20,2500,-31.32,20240103,1544,11.20,20240806,3175,-45.92,20230830,1544,11.20,20240806,0.22,N,067290,500,254 억,,675642,N,N,0,N,00,N
20240826,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1715,-6,5,-0.35,28431977,16587,42.78,1717,1720,1708,2235,1205,1721,1714.11,1.33,0,-6341,1743,1731,1723,1711,1703,1738,1718,254,514,500,1200,1,1,50841502,872,-2.33,4.96,12,0.03,-735.00,346.00,3134,20230821,-45.28,1544,20240806,11.08,2500,-31.40,20240103,1544,11.08,20240806,3175,-45.98,20230830,1544,11.08,20240806,0.22,N,067290,500,254 억,,675642,N,N,0,N,00,N
20240826,100610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,-2,5,-0.12,25233228,14720,37.96,1717,1720,1710,2235,1205,1721,1714.21,1.33,0,-5356,1743,1731,1723,1711,1703,1738,1718,254,514,500,1200,1,1,50841502,874,-2.34,4.97,12,0.03,-735.00,346.00,3134,20230821,-45.15,1544,20240806,11.33,2500,-31.24,20240103,1544,11.33,20240806,3175,-45.86,20230830,1544,11.33,20240806,0.22,N,067290,500,254 억,,675642,N,N,0,N,00,N
20240826,090608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1718,-3,5,-0.17,846498,493,1.27,1717,1720,1717,2235,1205,1721,1717.03,1.33,0,-80,1743,1731,1723,1711,1703,1738,1718,254,514,500,1200,1,1,50841502,873,-2.34,4.97,12,0.00,-735.00,346.00,3134,20230821,-45.18,1544,20240806,11.27,2500,-31.28,20240103,1544,11.27,20240806,3175,-45.89,20230830,1544,11.27,20240806,0.22,N,067290,500,254 억,,675642,N,N,0,N,00,N
20240823,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,-17,5,-0.98,66574939,38736,40.01,1720,1735,1715,2255,1217,1738,1718.68,1.35,0,-12042,1800,1769,1747,1716,1694,1758,1705,254,517,500,1210,1,1,50841502,875,-2.34,4.97,12,0.08,-735.00,346.00,3134,20230821,-45.09,1544,20240806,11.46,2500,-31.16,20240103,1544,11.46,20240806,3240,-46.88,20230823,1544,11.46,20240806,0.22,N,067290,500,254 억,,687651,N,N,0,N,00,N
20240823,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-18,5,-1.04,64477189,37517,38.75,1720,1735,1715,2255,1217,1738,1718.61,1.35,0,-11772,1800,1769,1747,1716,1694,1758,1705,254,517,500,1210,1,1,50841502,874,-2.34,4.97,12,0.07,-735.00,346.00,3134,20230821,-45.12,1544,20240806,11.40,2500,-31.20,20240103,1544,11.40,20240806,3240,-46.91,20230823,1544,11.40,20240806,0.22,N,067290,500,254 억,,687651,N,N,0,N,00,N
20240823,140608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-18,5,-1.04,58439952,34001,35.12,1720,1735,1715,2255,1217,1738,1718.77,1.35,0,-9024,1800,1769,1747,1716,1694,1758,1705,254,517,500,1210,1,1,50841502,874,-2.34,4.97,12,0.07,-735.00,346.00,3134,20230821,-45.12,1544,20240806,11.40,2500,-31.20,20240103,1544,11.40,20240806,3240,-46.91,20230823,1544,11.40,20240806,0.22,N,067290,500,254 억,,687651,N,N,0,N,00,N
20240823,130608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1722,-16,5,-0.92,46845304,27253,28.15,1720,1735,1715,2255,1217,1738,1718.90,1.35,0,-7661,1800,1769,1747,1716,1694,1758,1705,254,517,500,1210,1,1,50841502,875,-2.34,4.98,12,0.05,-735.00,346.00,3134,20230821,-45.05,1544,20240806,11.53,2500,-31.12,20240103,1544,11.53,20240806,3240,-46.85,20230823,1544,11.53,20240806,0.22,N,067290,500,254 억,,687651,N,N,0,N,00,N
20240823,120605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1716,-22,5,-1.27,40656253,23649,24.43,1720,1735,1715,2255,1217,1738,1719.15,1.35,0,-4809,1800,1769,1747,1716,1694,1758,1705,254,517,500,1210,1,1,50841502,872,-2.33,4.96,12,0.05,-735.00,346.00,3134,20230821,-45.25,1544,20240806,11.14,2500,-31.36,20240103,1544,11.14,20240806,3240,-47.04,20230823,1544,11.14,20240806,0.22,N,067290,500,254 억,,687651,N,N,0,N,00,N
20240823,110607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1725,-13,5,-0.75,20502296,11920,12.31,1720,1735,1718,2255,1217,1738,1719.99,1.35,0,-3065,1800,1769,1747,1716,1694,1758,1705,254,517,500,1210,1,1,50841502,877,-2.35,4.99,12,0.02,-735.00,346.00,3134,20230821,-44.96,1544,20240806,11.72,2500,-31.00,20240103,1544,11.72,20240806,3240,-46.76,20230823,1544,11.72,20240806,0.22,N,067290,500,254 억,,687651,N,N,0,N,00,N
20240823,100607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-18,5,-1.04,15983446,9294,9.60,1720,1735,1718,2255,1217,1738,1719.76,1.35,0,-2427,1800,1769,1747,1716,1694,1758,1705,254,517,500,1210,1,1,50841502,874,-2.34,4.97,12,0.02,-735.00,346.00,3134,20230821,-45.12,1544,20240806,11.40,2500,-31.20,20240103,1544,11.40,20240806,3240,-46.91,20230823,1544,11.40,20240806,0.22,N,067290,500,254 억,,687651,N,N,0,N,00,N
20240823,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1720,-18,5,-1.04,4090448,2378,2.46,1720,1735,1720,2255,1217,1738,1720.12,1.35,0,1015,1800,1769,1747,1716,1694,1758,1705,254,517,500,1210,1,1,50841502,874,-2.34,4.97,12,0.00,-735.00,346.00,3134,20230821,-45.12,1544,20240806,11.40,2500,-31.20,20240103,1544,11.40,20240806,3240,-46.91,20230823,1544,11.40,20240806,0.22,N,067290,500,254 억,,687651,N,N,0,N,00,N
20240822,160604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1738,-39,5,-2.19,169048868,96821,121.07,1777,1778,1725,2310,1244,1777,1746.04,1.38,0,-15406,1845,1810,1785,1750,1725,1798,1738,254,533,500,1240,1,1,50841502,884,-2.36,5.02,12,0.19,-735.00,346.00,3134,20230821,-44.54,1544,20240806,12.56,2500,-30.48,20240103,1544,12.56,20240806,3255,-46.61,20230822,1544,12.56,20240806,0.22,N,067290,500,254 억,,703057,N,N,0,N,00,N
20240822,150608,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1737,-40,5,-2.25,166016194,95073,118.89,1777,1778,1725,2310,1244,1777,1746.20,1.38,0,-15243,1845,1810,1785,1750,1725,1798,1738,254,533,500,1240,1,1,50841502,883,-2.36,5.02,12,0.19,-735.00,346.00,3134,20230821,-44.58,1544,20240806,12.50,2500,-30.52,20240103,1544,12.50,20240806,3255,-46.64,20230822,1544,12.50,20240806,0.22,N,067290,500,254 억,,703057,N,N,0,N,00,N
20240822,140609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1741,-36,5,-2.03,162000691,92763,116.00,1777,1778,1725,2310,1244,1777,1746.39,1.38,0,-14044,1845,1810,1785,1750,1725,1798,1738,254,533,500,1240,1,1,50841502,885,-2.37,5.03,12,0.18,-735.00,346.00,3134,20230821,-44.45,1544,20240806,12.76,2500,-30.36,20240103,1544,12.76,20240806,3255,-46.51,20230822,1544,12.76,20240806,0.22,N,067290,500,254 억,,703057,N,N,0,N,00,N
20240822,130609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1731,-46,5,-2.59,157782080,90329,112.96,1777,1778,1725,2310,1244,1777,1746.75,1.38,0,-13216,1845,1810,1785,1750,1725,1798,1738,254,533,500,1240,1,1,50841502,880,-2.36,5.00,12,0.18,-735.00,346.00,3134,20230821,-44.77,1544,20240806,12.11,2500,-30.76,20240103,1544,12.11,20240806,3255,-46.82,20230822,1544,12.11,20240806,0.22,N,067290,500,254 억,,703057,N,N,0,N,00,N
20240822,120612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1732,-45,5,-2.53,147835257,84573,105.76,1777,1778,1726,2310,1244,1777,1748.02,1.38,0,-11554,1845,1810,1785,1750,1725,1798,1738,254,533,500,1240,1,1,50841502,881,-2.36,5.01,12,0.17,-735.00,346.00,3134,20230821,-44.74,1544,20240806,12.18,2500,-30.72,20240103,1544,12.18,20240806,3255,-46.79,20230822,1544,12.18,20240806,0.22,N,067290,500,254 억,,703057,N,N,0,N,00,N
20240822,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1748,-29,5,-1.63,122271717,69813,87.30,1777,1778,1730,2310,1244,1777,1751.42,1.38,0,-12509,1845,1810,1785,1750,1725,1798,1738,254,533,500,1240,1,1,50841502,889,-2.38,5.05,12,0.14,-735.00,346.00,3134,20230821,-44.22,1544,20240806,13.21,2500,-30.08,20240103,1544,13.21,20240806,3255,-46.30,20230822,1544,13.21,20240806,0.22,N,067290,500,254 억,,703057,N,N,0,N,00,N
20240822,100605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1762,-15,5,-0.84,31624127,17980,22.48,1777,1778,1755,2310,1244,1777,1758.85,1.38,0,-1537,1845,1810,1785,1750,1725,1798,1738,254,533,500,1240,1,1,50841502,896,-2.40,5.09,12,0.04,-735.00,346.00,3134,20230821,-43.78,1544,20240806,14.12,2500,-29.52,20240103,1544,14.12,20240806,3255,-45.87,20230822,1544,14.12,20240806,0.22,N,067290,500,254 억,,703057,N,N,0,N,00,N
20240822,090607,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,1,2,0.06,356892,201,0.25,1777,1778,1775,2310,1244,1777,1775.58,1.38,0,-169,1845,1810,1785,1750,1725,1798,1738,254,533,500,1240,1,1,50841502,904,-2.42,5.14,12,0.00,-735.00,346.00,3134,20230821,-43.27,1544,20240806,15.16,2500,-28.88,20240103,1544,15.16,20240806,3255,-45.38,20230822,1544,15.16,20240806,0.22,N,067290,500,254 억,,703057,N,N,0,N,00,N
20240821,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1777,-13,5,-0.73,134002596,75512,63.62,1815,1820,1760,2325,1253,1790,1774.56,1.41,0,-14092,1886,1838,1794,1746,1702,1862,1770,254,535,500,1250,1,1,50841502,903,-2.42,5.14,12,0.15,-735.00,346.00,3134,20230821,-43.30,1544,20240806,15.09,2500,-28.92,20240103,1544,15.09,20240806,3290,-45.99,20230821,1544,15.09,20240806,0.22,N,067290,500,254 억,,716840,N,N,0,N,00,N
20240821,150609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,-15,5,-0.84,128907570,72641,61.20,1815,1820,1760,2325,1253,1790,1774.58,1.41,0,-13953,1886,1838,1794,1746,1702,1862,1770,254,535,500,1250,1,1,50841502,902,-2.41,5.13,12,0.14,-735.00,346.00,3134,20230821,-43.36,1544,20240806,14.96,2500,-29.00,20240103,1544,14.96,20240806,3290,-46.05,20230821,1544,14.96,20240806,0.22,N,067290,500,254 억,,716840,N,N,0,N,00,N
20240821,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,-20,5,-1.12,125017768,70439,59.35,1815,1820,1760,2325,1253,1790,1774.84,1.41,0,-14219,1886,1838,1794,1746,1702,1862,1770,254,535,500,1250,1,1,50841502,900,-2.41,5.12,12,0.14,-735.00,346.00,3134,20230821,-43.52,1544,20240806,14.64,2500,-29.20,20240103,1544,14.64,20240806,3290,-46.20,20230821,1544,14.64,20240806,0.22,N,067290,500,254 억,,716840,N,N,0,N,00,N
20240821,130611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,-19,5,-1.06,93965595,52823,44.51,1815,1820,1765,2325,1253,1790,1778.88,1.41,0,-20086,1886,1838,1794,1746,1702,1862,1770,254,535,500,1250,1,1,50841502,900,-2.41,5.12,12,0.10,-735.00,346.00,3134,20230821,-43.49,1544,20240806,14.70,2500,-29.16,20240103,1544,14.70,20240806,3290,-46.17,20230821,1544,14.70,20240806,0.22,N,067290,500,254 억,,716840,N,N,0,N,00,N
20240821,120611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1777,-13,5,-0.73,74510768,41820,35.23,1815,1820,1769,2325,1253,1790,1781.70,1.41,0,-16644,1886,1838,1794,1746,1702,1862,1770,254,535,500,1250,1,1,50841502,903,-2.42,5.14,12,0.08,-735.00,346.00,3134,20230821,-43.30,1544,20240806,15.09,2500,-28.92,20240103,1544,15.09,20240806,3290,-45.99,20230821,1544,15.09,20240806,0.22,N,067290,500,254 억,,716840,N,N,0,N,00,N
20240821,110605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1777,-13,5,-0.73,51849112,29033,24.46,1815,1820,1777,2325,1253,1790,1785.87,1.41,0,-14293,1886,1838,1794,1746,1702,1862,1770,254,535,500,1250,1,1,50841502,903,-2.42,5.14,12,0.06,-735.00,346.00,3134,20230821,-43.30,1544,20240806,15.09,2500,-28.92,20240103,1544,15.09,20240806,3290,-45.99,20230821,1544,15.09,20240806,0.22,N,067290,500,254 억,,716840,N,N,0,N,00,N
20240821,100611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,1,2,0.06,47952046,26842,22.62,1815,1820,1778,2325,1253,1790,1786.46,1.41,0,-12764,1886,1838,1794,1746,1702,1862,1770,254,535,500,1250,1,1,50841502,911,-2.44,5.18,12,0.05,-735.00,346.00,3134,20230821,-42.85,1544,20240806,16.00,2500,-28.36,20240103,1544,16.00,20240806,3290,-45.56,20230821,1544,16.00,20240806,0.22,N,067290,500,254 억,,716840,N,N,0,N,00,N
20240821,090605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,8,2,0.45,4371066,2415,2.03,1815,1820,1790,2325,1253,1790,1809.97,1.41,0,-514,1886,1838,1794,1746,1702,1862,1770,254,535,500,1250,1,1,50841502,914,-2.45,5.20,12,0.00,-735.00,346.00,3134,20230821,-42.63,1544,20240806,16.45,2500,-28.08,20240103,1544,16.45,20240806,3290,-45.35,20230821,1544,16.45,20240806,0.22,N,067290,500,254 억,,716840,N,N,0,N,00,N
20240820,160558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,29,2,1.65,213578920,118684,151.47,1750,1842,1750,2285,1233,1761,1799.56,1.45,0,-17847,1803,1782,1759,1738,1715,1792,1748,254,524,500,1230,1,1,50841502,910,-2.44,5.17,12,0.23,-735.00,346.00,3134,20230821,-42.88,1544,20240806,15.93,2500,-28.40,20240103,1544,15.93,20240806,3290,-45.59,20230821,1544,15.93,20240806,0.22,N,067290,500,254 억,,734996,N,N,0,N,00,N
20240820,150606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1787,26,2,1.48,210250607,116823,149.10,1750,1842,1750,2285,1233,1761,1799.74,1.45,0,-17531,1803,1782,1759,1738,1715,1792,1748,254,524,500,1230,1,1,50841502,909,-2.43,5.16,12,0.23,-735.00,346.00,3134,20230821,-42.98,1544,20240806,15.74,2500,-28.52,20240103,1544,15.74,20240806,3290,-45.68,20230821,1544,15.74,20240806,0.22,N,067290,500,254 억,,734996,N,N,0,N,00,N
20240820,140605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1787,26,2,1.48,196532777,109121,139.27,1750,1842,1750,2285,1233,1761,1801.05,1.45,0,-17898,1803,1782,1759,1738,1715,1792,1748,254,524,500,1230,1,1,50841502,909,-2.43,5.16,12,0.21,-735.00,346.00,3134,20230821,-42.98,1544,20240806,15.74,2500,-28.52,20240103,1544,15.74,20240806,3290,-45.68,20230821,1544,15.74,20240806,0.22,N,067290,500,254 억,,734996,N,N,0,N,00,N
20240820,130605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,29,2,1.65,191991728,106578,136.02,1750,1842,1750,2285,1233,1761,1801.42,1.45,0,-16362,1803,1782,1759,1738,1715,1792,1748,254,524,500,1230,1,1,50841502,910,-2.44,5.17,12,0.21,-735.00,346.00,3134,20230821,-42.88,1544,20240806,15.93,2500,-28.40,20240103,1544,15.93,20240806,3290,-45.59,20230821,1544,15.93,20240806,0.22,N,067290,500,254 억,,734996,N,N,0,N,00,N
20240820,120605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1795,34,2,1.93,175573349,97376,124.28,1750,1842,1750,2285,1233,1761,1803.05,1.45,0,-15734,1803,1782,1759,1738,1715,1792,1748,254,524,500,1230,1,1,50841502,913,-2.44,5.19,12,0.19,-735.00,346.00,3134,20230821,-42.72,1544,20240806,16.26,2500,-28.20,20240103,1544,16.26,20240806,3290,-45.44,20230821,1544,16.26,20240806,0.22,N,067290,500,254 억,,734996,N,N,0,N,00,N
20240820,110602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1793,32,2,1.82,156631595,86806,110.79,1750,1842,1750,2285,1233,1761,1804.39,1.45,0,-11969,1803,1782,1759,1738,1715,1792,1748,254,524,500,1230,1,1,50841502,912,-2.44,5.18,12,0.17,-735.00,346.00,3134,20230821,-42.79,1544,20240806,16.13,2500,-28.28,20240103,1544,16.13,20240806,3290,-45.50,20230821,1544,16.13,20240806,0.22,N,067290,500,254 억,,734996,N,N,0,N,00,N
20240820,100601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,39,2,2.21,140166255,77584,99.02,1750,1842,1750,2285,1233,1761,1806.64,1.45,0,-8494,1803,1782,1759,1738,1715,1792,1748,254,524,500,1230,1,1,50841502,915,-2.45,5.20,12,0.15,-735.00,346.00,3134,20230821,-42.57,1544,20240806,16.58,2500,-28.00,20240103,1544,16.58,20240806,3290,-45.29,20230821,1544,16.58,20240806,0.22,N,067290,500,254 억,,734996,N,N,0,N,00,N
20240820,090602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1778,17,2,0.97,5213090,2955,3.77,1750,1778,1750,2285,1233,1761,1764.16,1.45,0,-2093,1803,1782,1759,1738,1715,1792,1748,254,524,500,1230,1,1,50841502,904,-2.42,5.14,12,0.01,-735.00,346.00,3134,20230821,-43.27,1544,20240806,15.16,2500,-28.88,20240103,1544,15.16,20240806,3290,-45.96,20230821,1544,15.16,20240806,0.22,N,067290,500,254 억,,734996,N,N,0,N,00,N
20240819,160555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1761,4,2,0.23,136508147,77643,127.41,1754,1780,1736,2280,1230,1757,1758.15,1.39,0,26514,1786,1771,1745,1730,1704,1758,1717,254,523,500,1220,1,1,50841502,895,-2.40,5.09,12,0.15,-735.00,346.00,3134,20230821,-43.81,1544,20240806,14.05,2500,-29.56,20240103,1544,14.05,20240806,3290,-46.47,20230821,1544,14.05,20240806,0.23,N,067290,500,254 억,,708466,N,N,0,N,00,N
20240819,150559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1753,-4,5,-0.23,123114065,69970,114.82,1754,1780,1736,2280,1230,1757,1759.53,1.39,0,24704,1786,1771,1745,1730,1704,1758,1717,254,523,500,1220,1,1,50841502,891,-2.39,5.07,12,0.14,-735.00,346.00,3134,20230821,-44.07,1544,20240806,13.54,2500,-29.88,20240103,1544,13.54,20240806,3290,-46.72,20230821,1544,13.54,20240806,0.23,N,067290,500,254 억,,708466,N,N,0,N,00,N
20240819,140601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,9,2,0.51,91363461,51850,85.09,1754,1780,1754,2280,1230,1757,1762.07,1.39,0,20091,1786,1771,1745,1730,1704,1758,1717,254,523,500,1220,1,1,50841502,898,-2.40,5.10,12,0.10,-735.00,346.00,3134,20230821,-43.65,1544,20240806,14.38,2500,-29.36,20240103,1544,14.38,20240806,3290,-46.32,20230821,1544,14.38,20240806,0.23,N,067290,500,254 억,,708466,N,N,0,N,00,N
20240819,130558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1774,17,2,0.97,70535956,40033,65.69,1754,1780,1754,2280,1230,1757,1761.95,1.39,0,12533,1786,1771,1745,1730,1704,1758,1717,254,523,500,1220,1,1,50841502,902,-2.41,5.13,12,0.08,-735.00,346.00,3134,20230821,-43.40,1544,20240806,14.90,2500,-29.04,20240103,1544,14.90,20240806,3290,-46.08,20230821,1544,14.90,20240806,0.23,N,067290,500,254 억,,708466,N,N,0,N,00,N
20240819,120559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,12,2,0.68,56795891,32257,52.93,1754,1780,1754,2280,1230,1757,1760.73,1.39,0,8965,1786,1771,1745,1730,1704,1758,1717,254,523,500,1220,1,1,50841502,899,-2.41,5.11,12,0.06,-735.00,346.00,3134,20230821,-43.55,1544,20240806,14.57,2500,-29.24,20240103,1544,14.57,20240806,3290,-46.23,20230821,1544,14.57,20240806,0.23,N,067290,500,254 억,,708466,N,N,0,N,00,N
20240819,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1764,7,2,0.40,42764177,24314,39.90,1754,1780,1754,2280,1230,1757,1758.83,1.39,0,9656,1786,1771,1745,1730,1704,1758,1717,254,523,500,1220,1,1,50841502,897,-2.40,5.10,12,0.05,-735.00,346.00,3134,20230821,-43.71,1544,20240806,14.25,2500,-29.44,20240103,1544,14.25,20240806,3290,-46.38,20230821,1544,14.25,20240806,0.23,N,067290,500,254 억,,708466,N,N,0,N,00,N
20240819,100600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,11,2,0.63,27360358,15541,25.50,1754,1780,1754,2280,1230,1757,1760.53,1.39,0,6468,1786,1771,1745,1730,1704,1758,1717,254,523,500,1220,1,1,50841502,899,-2.41,5.11,12,0.03,-735.00,346.00,3134,20230821,-43.59,1544,20240806,14.51,2500,-29.28,20240103,1544,14.51,20240806,3290,-46.26,20230821,1544,14.51,20240806,0.23,N,067290,500,254 억,,708466,N,N,0,N,00,N
20240819,090559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,3,2,0.17,872694,496,0.81,1754,1760,1754,2280,1230,1757,1759.46,1.39,0,12,1786,1771,1745,1730,1704,1758,1717,254,523,500,1220,1,1,50841502,895,-2.39,5.09,12,0.00,-735.00,346.00,3134,20230821,-43.84,1544,20240806,13.99,2500,-29.60,20240103,1544,13.99,20240806,3290,-46.50,20230821,1544,13.99,20240806,0.23,N,067290,500,254 억,,708466,N,N,0,N,00,N
20240816,160554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1757,3,2,0.17,106566305,60938,99.68,1760,1760,1719,2280,1228,1754,1748.77,1.37,0,14056,1793,1773,1754,1734,1715,1764,1725,254,526,500,1220,1,1,50841502,893,-2.39,5.08,12,0.12,-735.00,346.00,3134,20230821,-43.94,1544,20240806,13.80,2500,-29.72,20240103,1544,13.80,20240806,3290,-46.60,20230821,1544,13.80,20240806,0.23,N,067290,500,254 억,,694415,N,N,0,N,00,N
20240816,150556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1758,4,2,0.23,101510839,58055,94.96,1760,1760,1719,2280,1228,1754,1748.53,1.37,0,13655,1793,1773,1754,1734,1715,1764,1725,254,526,500,1220,1,1,50841502,894,-2.39,5.08,12,0.11,-735.00,346.00,3134,20230821,-43.91,1544,20240806,13.86,2500,-29.68,20240103,1544,13.86,20240806,3290,-46.57,20230821,1544,13.86,20240806,0.23,N,067290,500,254 억,,694415,N,N,0,N,00,N
20240816,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1758,4,2,0.23,83881574,48010,78.53,1760,1760,1719,2280,1228,1754,1747.17,1.37,0,12463,1793,1773,1754,1734,1715,1764,1725,254,526,500,1220,1,1,50841502,894,-2.39,5.08,12,0.09,-735.00,346.00,3134,20230821,-43.91,1544,20240806,13.86,2500,-29.68,20240103,1544,13.86,20240806,3290,-46.57,20230821,1544,13.86,20240806,0.23,N,067290,500,254 억,,694415,N,N,0,N,00,N
20240816,130600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,1,2,0.06,75074857,42984,70.31,1760,1760,1719,2280,1228,1754,1746.58,1.37,0,11745,1793,1773,1754,1734,1715,1764,1725,254,526,500,1220,1,1,50841502,892,-2.39,5.07,12,0.08,-735.00,346.00,3134,20230821,-44.00,1544,20240806,13.67,2500,-29.80,20240103,1544,13.67,20240806,3290,-46.66,20230821,1544,13.67,20240806,0.23,N,067290,500,254 억,,694415,N,N,0,N,00,N
20240816,120556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1758,4,2,0.23,70057108,40125,65.63,1760,1760,1719,2280,1228,1754,1745.97,1.37,0,11691,1793,1773,1754,1734,1715,1764,1725,254,526,500,1220,1,1,50841502,894,-2.39,5.08,12,0.08,-735.00,346.00,3134,20230821,-43.91,1544,20240806,13.86,2500,-29.68,20240103,1544,13.86,20240806,3290,-46.57,20230821,1544,13.86,20240806,0.23,N,067290,500,254 억,,694415,N,N,0,N,00,N
20240816,110600,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,1,2,0.06,52862913,30316,49.59,1760,1760,1719,2280,1228,1754,1743.73,1.37,0,8373,1793,1773,1754,1734,1715,1764,1725,254,526,500,1220,1,1,50841502,892,-2.39,5.07,12,0.06,-735.00,346.00,3134,20230821,-44.00,1544,20240806,13.67,2500,-29.80,20240103,1544,13.67,20240806,3290,-46.66,20230821,1544,13.67,20240806,0.23,N,067290,500,254 억,,694415,N,N,0,N,00,N
20240816,100556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,2,2,0.11,45800742,26279,42.99,1760,1760,1719,2280,1228,1754,1742.86,1.37,0,7108,1793,1773,1754,1734,1715,1764,1725,254,526,500,1220,1,1,50841502,893,-2.39,5.08,12,0.05,-735.00,346.00,3134,20230821,-43.97,1544,20240806,13.73,2500,-29.76,20240103,1544,13.73,20240806,3290,-46.63,20230821,1544,13.73,20240806,0.23,N,067290,500,254 억,,694415,N,N,0,N,00,N
20240816,090557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1752,-2,5,-0.11,11714857,6737,11.02,1760,1760,1719,2280,1228,1754,1738.88,1.37,0,544,1793,1773,1754,1734,1715,1764,1725,254,526,500,1220,1,1,50841502,891,-2.38,5.06,12,0.01,-735.00,346.00,3134,20230821,-44.10,1544,20240806,13.47,2500,-29.92,20240103,1544,13.47,20240806,3290,-46.75,20230821,1544,13.47,20240806,0.23,N,067290,500,254 억,,694415,N,N,0,N,00,N
20240814,160557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,-1,5,-0.06,107331883,61112,117.85,1755,1774,1735,2280,1229,1755,1756.31,1.37,0,-2676,1798,1776,1763,1741,1728,1770,1735,254,525,500,1220,1,1,50841502,892,-2.39,5.07,12,0.12,-735.00,346.00,3134,20230821,-44.03,1544,20240806,13.60,2500,-29.84,20240103,1544,13.60,20240806,3290,-46.69,20230821,1544,13.60,20240806,0.23,N,067290,500,254 억,,697091,N,N,0,N,00,N
20240814,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,11,2,0.63,90435563,51484,99.29,1755,1774,1735,2280,1229,1755,1756.58,1.37,0,-5265,1798,1776,1763,1741,1728,1770,1735,254,525,500,1220,1,1,50841502,898,-2.40,5.10,12,0.10,-735.00,346.00,3134,20230821,-43.65,1544,20240806,14.38,2500,-29.36,20240103,1544,14.38,20240806,3290,-46.32,20230821,1544,14.38,20240806,0.23,N,067290,500,254 억,,697091,N,N,0,N,00,N
20240814,140602,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,8,2,0.46,80321746,45755,88.24,1755,1774,1735,2280,1229,1755,1755.47,1.37,0,-4682,1798,1776,1763,1741,1728,1770,1735,254,525,500,1220,1,1,50841502,896,-2.40,5.10,12,0.09,-735.00,346.00,3134,20230821,-43.75,1544,20240806,14.18,2500,-29.48,20240103,1544,14.18,20240806,3290,-46.41,20230821,1544,14.18,20240806,0.23,N,067290,500,254 억,,697091,N,N,0,N,00,N
20240814,130559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,1,2,0.06,62367862,35550,68.56,1755,1774,1735,2280,1229,1755,1754.37,1.37,0,-5122,1798,1776,1763,1741,1728,1770,1735,254,525,500,1220,1,1,50841502,893,-2.39,5.08,12,0.07,-735.00,346.00,3134,20230821,-43.97,1544,20240806,13.73,2500,-29.76,20240103,1544,13.73,20240806,3290,-46.63,20230821,1544,13.73,20240806,0.23,N,067290,500,254 억,,697091,N,N,0,N,00,N
20240814,120556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1751,-4,5,-0.23,57616442,32839,63.33,1755,1774,1735,2280,1229,1755,1754.51,1.37,0,-4245,1798,1776,1763,1741,1728,1770,1735,254,525,500,1220,1,1,50841502,890,-2.38,5.06,12,0.06,-735.00,346.00,3134,20230821,-44.13,1544,20240806,13.41,2500,-29.96,20240103,1544,13.41,20240806,3290,-46.78,20230821,1544,13.41,20240806,0.23,N,067290,500,254 억,,697091,N,N,0,N,00,N
20240814,110554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1767,12,2,0.68,52309885,29808,57.48,1755,1774,1735,2280,1229,1755,1754.89,1.37,0,-4164,1798,1776,1763,1741,1728,1770,1735,254,525,500,1220,1,1,50841502,898,-2.40,5.11,12,0.06,-735.00,346.00,3134,20230821,-43.62,1544,20240806,14.44,2500,-29.32,20240103,1544,14.44,20240806,3290,-46.29,20230821,1544,14.44,20240806,0.23,N,067290,500,254 억,,697091,N,N,0,N,00,N
20240814,100553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1756,1,2,0.06,27127094,15487,29.87,1755,1774,1735,2280,1229,1755,1751.60,1.37,0,759,1798,1776,1763,1741,1728,1770,1735,254,525,500,1220,1,1,50841502,893,-2.39,5.08,12,0.03,-735.00,346.00,3134,20230821,-43.97,1544,20240806,13.73,2500,-29.76,20240103,1544,13.73,20240806,3290,-46.63,20230821,1544,13.73,20240806,0.23,N,067290,500,254 억,,697091,N,N,0,N,00,N
20240814,090626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,14,2,0.80,6968206,3963,7.64,1755,1774,1755,2280,1229,1755,1758.32,1.37,0,1816,1798,1776,1763,1741,1728,1770,1735,254,525,500,1220,1,1,50841502,899,-2.41,5.11,12,0.01,-735.00,346.00,3134,20230821,-43.55,1544,20240806,14.57,2500,-29.24,20240103,1544,14.57,20240806,3290,-46.23,20230821,1544,14.57,20240806,0.23,N,067290,500,254 억,,697091,N,N,0,N,00,N
20240813,160547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1755,-25,5,-1.40,91511151,51854,86.82,1780,1785,1750,2310,1246,1780,1764.78,1.38,0,-2460,1813,1796,1763,1746,1713,1805,1755,254,530,500,1240,1,1,50841502,892,-2.39,5.07,12,0.10,-735.00,346.00,3134,20230821,-44.00,1544,20240806,13.67,2500,-29.80,20240103,1544,13.67,20240806,3290,-46.66,20230821,1544,13.67,20240806,0.23,N,067290,500,254 억,,699551,N,N,0,N,00,N
20240813,150551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,-17,5,-0.96,89064540,50460,84.49,1780,1785,1750,2310,1246,1780,1765.05,1.38,0,-2469,1813,1796,1763,1746,1713,1805,1755,254,530,500,1240,1,1,50841502,896,-2.40,5.10,12,0.10,-735.00,346.00,3134,20230821,-43.75,1544,20240806,14.18,2500,-29.48,20240103,1544,14.18,20240806,3290,-46.41,20230821,1544,14.18,20240806,0.23,N,067290,500,254 억,,699551,N,N,0,N,00,N
20240813,140553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,-20,5,-1.12,71100080,40236,67.37,1780,1785,1750,2310,1246,1780,1767.08,1.38,0,-7099,1813,1796,1763,1746,1713,1805,1755,254,530,500,1240,1,1,50841502,895,-2.39,5.09,12,0.08,-735.00,346.00,3134,20230821,-43.84,1544,20240806,13.99,2500,-29.60,20240103,1544,13.99,20240806,3290,-46.50,20230821,1544,13.99,20240806,0.23,N,067290,500,254 억,,699551,N,N,0,N,00,N
20240813,130553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,-26,5,-1.46,57342150,32437,54.31,1780,1785,1752,2310,1246,1780,1767.80,1.38,0,-3955,1813,1796,1763,1746,1713,1805,1755,254,530,500,1240,1,1,50841502,892,-2.39,5.07,12,0.06,-735.00,346.00,3134,20230821,-44.03,1544,20240806,13.60,2500,-29.84,20240103,1544,13.60,20240806,3290,-46.69,20230821,1544,13.60,20240806,0.23,N,067290,500,254 억,,699551,N,N,0,N,00,N
20240813,120548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,-15,5,-0.84,54031209,30550,51.15,1780,1785,1752,2310,1246,1780,1768.62,1.38,0,-3299,1813,1796,1763,1746,1713,1805,1755,254,530,500,1240,1,1,50841502,897,-2.40,5.10,12,0.06,-735.00,346.00,3134,20230821,-43.68,1544,20240806,14.31,2500,-29.40,20240103,1544,14.31,20240806,3290,-46.35,20230821,1544,14.31,20240806,0.23,N,067290,500,254 억,,699551,N,N,0,N,00,N
20240813,110547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1763,-17,5,-0.96,44705800,25243,42.27,1780,1785,1752,2310,1246,1780,1771.02,1.38,0,-2396,1813,1796,1763,1746,1713,1805,1755,254,530,500,1240,1,1,50841502,896,-2.40,5.10,12,0.05,-735.00,346.00,3134,20230821,-43.75,1544,20240806,14.18,2500,-29.48,20240103,1544,14.18,20240806,3290,-46.41,20230821,1544,14.18,20240806,0.23,N,067290,500,254 억,,699551,N,N,0,N,00,N
20240813,100549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1761,-19,5,-1.07,32353822,18226,30.52,1780,1785,1760,2310,1246,1780,1775.15,1.38,0,394,1813,1796,1763,1746,1713,1805,1755,254,530,500,1240,1,1,50841502,895,-2.40,5.09,12,0.04,-735.00,346.00,3134,20230821,-43.81,1544,20240806,14.05,2500,-29.56,20240103,1544,14.05,20240806,3290,-46.47,20230821,1544,14.05,20240806,0.23,N,067290,500,254 억,,699551,N,N,0,N,00,N
20240813,090553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,0,3,0.00,6339830,3562,5.96,1780,1780,1770,2310,1246,1780,1779.85,1.38,0,-233,1813,1796,1763,1746,1713,1805,1755,254,530,500,1240,1,1,50841502,905,-2.42,5.14,12,0.01,-735.00,346.00,3134,20230821,-43.20,1544,20240806,15.28,2500,-28.80,20240103,1544,15.28,20240806,3290,-45.90,20230821,1544,15.28,20240806,0.23,N,067290,500,254 억,,699551,N,N,0,N,00,N
20240812,160546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,32,2,1.83,104623823,59250,64.37,1748,1780,1730,2270,1224,1748,1765.78,1.35,0,12475,1807,1777,1755,1725,1703,1766,1714,254,522,500,1220,1,1,50841502,905,-2.42,5.14,12,0.12,-735.00,346.00,3134,20230821,-43.20,1544,20240806,15.28,2500,-28.80,20240103,1544,15.28,20240806,3290,-45.90,20230821,1544,15.28,20240806,0.22,N,067290,500,254 억,,687076,N,N,0,N,00,N
20240812,150547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1777,29,2,1.66,94274020,53429,58.04,1748,1780,1730,2270,1224,1748,1764.47,1.35,0,9842,1807,1777,1755,1725,1703,1766,1714,254,522,500,1220,1,1,50841502,903,-2.42,5.14,12,0.11,-735.00,346.00,3134,20230821,-43.30,1544,20240806,15.09,2500,-28.92,20240103,1544,15.09,20240806,3290,-45.99,20230821,1544,15.09,20240806,0.22,N,067290,500,254 억,,687076,N,N,0,N,00,N
20240812,140546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1772,24,2,1.37,79635102,45152,49.05,1748,1780,1730,2270,1224,1748,1763.71,1.35,0,7259,1807,1777,1755,1725,1703,1766,1714,254,522,500,1220,1,1,50841502,901,-2.41,5.12,12,0.09,-735.00,346.00,3134,20230821,-43.46,1544,20240806,14.77,2500,-29.12,20240103,1544,14.77,20240806,3290,-46.14,20230821,1544,14.77,20240806,0.22,N,067290,500,254 억,,687076,N,N,0,N,00,N
20240812,130543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1780,32,2,1.83,70567508,40040,43.50,1748,1780,1730,2270,1224,1748,1762.43,1.35,0,6592,1807,1777,1755,1725,1703,1766,1714,254,522,500,1220,1,1,50841502,905,-2.42,5.14,12,0.08,-735.00,346.00,3134,20230821,-43.20,1544,20240806,15.28,2500,-28.80,20240103,1544,15.28,20240806,3290,-45.90,20230821,1544,15.28,20240806,0.22,N,067290,500,254 억,,687076,N,N,0,N,00,N
20240812,120541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1765,17,2,0.97,42951641,24477,26.59,1748,1770,1730,2270,1224,1748,1754.78,1.35,0,6286,1807,1777,1755,1725,1703,1766,1714,254,522,500,1220,1,1,50841502,897,-2.40,5.10,12,0.05,-735.00,346.00,3134,20230821,-43.68,1544,20240806,14.31,2500,-29.40,20240103,1544,14.31,20240806,3290,-46.35,20230821,1544,14.31,20240806,0.22,N,067290,500,254 억,,687076,N,N,0,N,00,N
20240812,110542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,21,2,1.20,35392958,20181,21.92,1748,1770,1730,2270,1224,1748,1753.78,1.35,0,3351,1807,1777,1755,1725,1703,1766,1714,254,522,500,1220,1,1,50841502,899,-2.41,5.11,12,0.04,-735.00,346.00,3134,20230821,-43.55,1544,20240806,14.57,2500,-29.24,20240103,1544,14.57,20240806,3290,-46.23,20230821,1544,14.57,20240806,0.22,N,067290,500,254 억,,687076,N,N,0,N,00,N
20240812,100540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,21,2,1.20,23699895,13555,14.73,1748,1770,1730,2270,1224,1748,1748.42,1.35,0,2612,1807,1777,1755,1725,1703,1766,1714,254,522,500,1220,1,1,50841502,899,-2.41,5.11,12,0.03,-735.00,346.00,3134,20230821,-43.55,1544,20240806,14.57,2500,-29.24,20240103,1544,14.57,20240806,3290,-46.23,20230821,1544,14.57,20240806,0.22,N,067290,500,254 억,,687076,N,N,0,N,00,N
20240812,090538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,-18,5,-1.03,5421651,3114,3.38,1748,1760,1730,2270,1224,1748,1741.06,1.35,0,1109,1807,1777,1755,1725,1703,1766,1714,254,522,500,1220,1,1,50841502,880,-2.35,5.00,12,0.01,-735.00,346.00,3134,20230821,-44.80,1544,20240806,12.05,2500,-30.80,20240103,1544,12.05,20240806,3290,-47.42,20230821,1544,12.05,20240806,0.22,N,067290,500,254 억,,687076,N,N,0,N,00,N
20240809,160537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1748,2,2,0.11,160416510,91745,62.71,1785,1785,1733,2265,1223,1746,1748.50,1.37,0,-8273,1833,1789,1730,1686,1627,1811,1708,254,519,500,1220,1,1,50841502,889,-2.38,5.05,12,0.18,-735.00,346.00,3134,20230821,-44.22,1544,20240806,13.21,2500,-30.08,20240103,1544,13.21,20240806,3290,-46.87,20230821,1544,13.21,20240806,0.23,N,067290,500,254 억,,695331,N,N,0,N,00,N
20240809,150550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1745,-1,5,-0.06,152479377,87201,59.61,1785,1785,1733,2265,1223,1746,1748.60,1.37,0,-6901,1833,1789,1730,1686,1627,1811,1708,254,519,500,1220,1,1,50841502,887,-2.37,5.04,12,0.17,-735.00,346.00,3134,20230821,-44.32,1544,20240806,13.02,2500,-30.20,20240103,1544,13.02,20240806,3290,-46.96,20230821,1544,13.02,20240806,0.23,N,067290,500,254 억,,695331,N,N,0,N,00,N
20240809,140548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1741,-5,5,-0.29,131617533,75194,51.40,1785,1785,1738,2265,1223,1746,1750.37,1.37,0,-6860,1833,1789,1730,1686,1627,1811,1708,254,519,500,1220,1,1,50841502,885,-2.37,5.03,12,0.15,-735.00,346.00,3134,20230821,-44.45,1544,20240806,12.76,2500,-30.36,20240103,1544,12.76,20240806,3290,-47.08,20230821,1544,12.76,20240806,0.23,N,067290,500,254 억,,695331,N,N,0,N,00,N
20240809,130548,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1754,8,2,0.46,99193431,56593,38.68,1785,1785,1742,2265,1223,1746,1752.75,1.37,0,6950,1833,1789,1730,1686,1627,1811,1708,254,519,500,1220,1,1,50841502,892,-2.39,5.07,12,0.11,-735.00,346.00,3134,20230821,-44.03,1544,20240806,13.60,2500,-29.84,20240103,1544,13.60,20240806,3290,-46.69,20230821,1544,13.60,20240806,0.23,N,067290,500,254 억,,695331,N,N,0,N,00,N
20240809,120546,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1760,14,2,0.80,95321171,54380,37.17,1785,1785,1742,2265,1223,1746,1752.87,1.37,0,6380,1833,1789,1730,1686,1627,1811,1708,254,519,500,1220,1,1,50841502,895,-2.39,5.09,12,0.11,-735.00,346.00,3134,20230821,-43.84,1544,20240806,13.99,2500,-29.60,20240103,1544,13.99,20240806,3290,-46.50,20230821,1544,13.99,20240806,0.23,N,067290,500,254 억,,695331,N,N,0,N,00,N
20240809,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1772,26,2,1.49,71892914,40994,28.02,1785,1785,1742,2265,1223,1746,1753.74,1.37,0,-1954,1833,1789,1730,1686,1627,1811,1708,254,519,500,1220,1,1,50841502,901,-2.41,5.12,12,0.08,-735.00,346.00,3134,20230821,-43.46,1544,20240806,14.77,2500,-29.12,20240103,1544,14.77,20240806,3290,-46.14,20230821,1544,14.77,20240806,0.23,N,067290,500,254 억,,695331,N,N,0,N,00,N
20240809,100549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1745,-1,5,-0.06,46148416,26338,18.00,1785,1785,1743,2265,1223,1746,1752.16,1.37,0,-1360,1833,1789,1730,1686,1627,1811,1708,254,519,500,1220,1,1,50841502,887,-2.37,5.04,12,0.05,-735.00,346.00,3134,20230821,-44.32,1544,20240806,13.02,2500,-30.20,20240103,1544,13.02,20240806,3290,-46.96,20230821,1544,13.02,20240806,0.23,N,067290,500,254 억,,695331,N,N,0,N,00,N
20240809,090542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1784,38,2,2.18,5212347,2939,2.01,1785,1785,1762,2265,1223,1746,1773.51,1.37,0,799,1833,1789,1730,1686,1627,1811,1708,254,519,500,1220,1,1,50841502,907,-2.43,5.16,12,0.01,-735.00,346.00,3134,20230821,-43.08,1544,20240806,15.54,2500,-28.64,20240103,1544,15.54,20240806,3290,-45.78,20230821,1544,15.54,20240806,0.23,N,067290,500,254 억,,695331,N,N,0,N,00,N
20240808,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1746,24,2,1.39,251500459,145793,167.65,1730,1774,1671,2235,1206,1722,1725.05,1.31,0,29687,1779,1750,1705,1676,1631,1765,1691,254,513,500,1200,1,1,50841502,888,-2.38,5.05,12,0.29,-735.00,346.00,3134,20230821,-44.29,1544,20240806,13.08,2500,-30.16,20240103,1544,13.08,20240806,3290,-46.93,20230821,1544,13.08,20240806,0.25,N,067290,500,254 억,,665344,N,N,0,N,00,N
20240808,150539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1739,17,2,0.99,244716486,141897,163.17,1730,1774,1671,2235,1206,1722,1724.61,1.31,0,29066,1779,1750,1705,1676,1631,1765,1691,254,513,500,1200,1,1,50841502,884,-2.37,5.03,12,0.28,-735.00,346.00,3134,20230821,-44.51,1544,20240806,12.63,2500,-30.44,20240103,1544,12.63,20240806,3290,-47.14,20230821,1544,12.63,20240806,0.25,N,067290,500,254 억,,665344,N,N,0,N,00,N
20240808,140541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1772,50,2,2.90,197214795,114666,131.86,1730,1774,1671,2235,1206,1722,1719.91,1.31,0,27668,1779,1750,1705,1676,1631,1765,1691,254,513,500,1200,1,1,50841502,901,-2.41,5.12,12,0.23,-735.00,346.00,3134,20230821,-43.46,1544,20240806,14.77,2500,-29.12,20240103,1544,14.77,20240806,3290,-46.14,20230821,1544,14.77,20240806,0.25,N,067290,500,254 억,,665344,N,N,0,N,00,N
20240808,130542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1746,24,2,1.39,152593446,89269,102.65,1730,1750,1671,2235,1206,1722,1709.37,1.31,0,21243,1779,1750,1705,1676,1631,1765,1691,254,513,500,1200,1,1,50841502,888,-2.38,5.05,12,0.18,-735.00,346.00,3134,20230821,-44.29,1544,20240806,13.08,2500,-30.16,20240103,1544,13.08,20240806,3290,-46.93,20230821,1544,13.08,20240806,0.25,N,067290,500,254 억,,665344,N,N,0,N,00,N
20240808,120547,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,-1,5,-0.06,134948244,79115,90.98,1730,1730,1671,2235,1206,1722,1705.72,1.31,0,21019,1779,1750,1705,1676,1631,1765,1691,254,513,500,1200,1,1,50841502,875,-2.34,4.97,12,0.16,-735.00,346.00,3134,20230821,-45.09,1544,20240806,11.46,2500,-31.16,20240103,1544,11.46,20240806,3290,-47.69,20230821,1544,11.46,20240806,0.25,N,067290,500,254 억,,665344,N,N,0,N,00,N
20240808,110543,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,-1,5,-0.06,116539236,68356,78.61,1730,1730,1671,2235,1206,1722,1704.89,1.31,0,19311,1779,1750,1705,1676,1631,1765,1691,254,513,500,1200,1,1,50841502,875,-2.34,4.97,12,0.13,-735.00,346.00,3134,20230821,-45.09,1544,20240806,11.46,2500,-31.16,20240103,1544,11.46,20240806,3290,-47.69,20230821,1544,11.46,20240806,0.25,N,067290,500,254 억,,665344,N,N,0,N,00,N
20240808,100539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1715,-7,5,-0.41,104727645,61478,70.70,1730,1730,1671,2235,1206,1722,1703.50,1.31,0,18562,1779,1750,1705,1676,1631,1765,1691,254,513,500,1200,1,1,50841502,872,-2.33,4.96,12,0.12,-735.00,346.00,3134,20230821,-45.28,1544,20240806,11.08,2500,-31.40,20240103,1544,11.08,20240806,3290,-47.87,20230821,1544,11.08,20240806,0.25,N,067290,500,254 억,,665344,N,N,0,N,00,N
20240808,090536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,-12,5,-0.70,5534954,3246,3.73,1730,1730,1697,2235,1206,1722,1705.16,1.31,0,1391,1779,1750,1705,1676,1631,1765,1691,254,513,500,1200,1,1,50841502,869,-2.33,4.94,12,0.01,-735.00,346.00,3134,20230821,-45.44,1544,20240806,10.75,2500,-31.60,20240103,1544,10.75,20240806,3290,-48.02,20230821,1544,10.75,20240806,0.25,N,067290,500,254 억,,665344,N,N,0,N,00,N
20240807,160528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1722,71,2,4.30,148831013,86945,69.29,1660,1734,1660,2145,1156,1651,1711.78,1.25,0,31830,1774,1712,1628,1566,1482,1743,1597,254,494,500,1150,1,1,50841502,875,-2.34,4.98,12,0.17,-735.00,346.00,3134,20230821,-45.05,1544,20240806,11.53,2500,-31.12,20240103,1544,11.53,20240806,3290,-47.66,20230821,1544,11.53,20240806,0.29,N,067290,500,254 억,,633795,N,N,0,N,00,N
20240807,150536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1721,70,2,4.24,141109435,82453,65.71,1660,1734,1660,2145,1156,1651,1711.39,1.25,0,31526,1774,1712,1628,1566,1482,1743,1597,254,494,500,1150,1,1,50841502,875,-2.34,4.97,12,0.16,-735.00,346.00,3134,20230821,-45.09,1544,20240806,11.46,2500,-31.16,20240103,1544,11.46,20240806,3290,-47.69,20230821,1544,11.46,20240806,0.29,N,067290,500,254 억,,633795,N,N,0,N,00,N
20240807,140540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1723,72,2,4.36,122226447,71484,56.97,1660,1734,1660,2145,1156,1651,1709.84,1.25,0,26372,1774,1712,1628,1566,1482,1743,1597,254,494,500,1150,1,1,50841502,876,-2.34,4.98,12,0.14,-735.00,346.00,3134,20230821,-45.02,1544,20240806,11.59,2500,-31.08,20240103,1544,11.59,20240806,3290,-47.63,20230821,1544,11.59,20240806,0.29,N,067290,500,254 억,,633795,N,N,0,N,00,N
20240807,130535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,79,2,4.78,115207594,67414,53.73,1660,1734,1660,2145,1156,1651,1708.96,1.25,0,25434,1774,1712,1628,1566,1482,1743,1597,254,494,500,1150,1,1,50841502,880,-2.35,5.00,12,0.13,-735.00,346.00,3134,20230821,-44.80,1544,20240806,12.05,2500,-30.80,20240103,1544,12.05,20240806,3290,-47.42,20230821,1544,12.05,20240806,0.29,N,067290,500,254 억,,633795,N,N,0,N,00,N
20240807,120538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1719,68,2,4.12,90614268,53165,42.37,1660,1730,1660,2145,1156,1651,1704.40,1.25,0,21671,1774,1712,1628,1566,1482,1743,1597,254,494,500,1150,1,1,50841502,874,-2.34,4.97,12,0.10,-735.00,346.00,3134,20230821,-45.15,1544,20240806,11.33,2500,-31.24,20240103,1544,11.33,20240806,3290,-47.75,20230821,1544,11.33,20240806,0.29,N,067290,500,254 억,,633795,N,N,0,N,00,N
20240807,110537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,59,2,3.57,78546350,46124,36.76,1660,1730,1660,2145,1156,1651,1702.94,1.25,0,19354,1774,1712,1628,1566,1482,1743,1597,254,494,500,1150,1,1,50841502,869,-2.33,4.94,12,0.09,-735.00,346.00,3134,20230821,-45.44,1544,20240806,10.75,2500,-31.60,20240103,1544,10.75,20240806,3290,-48.02,20230821,1544,10.75,20240806,0.29,N,067290,500,254 억,,633795,N,N,0,N,00,N
20240807,100532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1716,65,2,3.94,57386752,33767,26.91,1660,1730,1660,2145,1156,1651,1699.49,1.25,0,12961,1774,1712,1628,1566,1482,1743,1597,254,494,500,1150,1,1,50841502,872,-2.33,4.96,12,0.07,-735.00,346.00,3134,20230821,-45.25,1544,20240806,11.14,2500,-31.36,20240103,1544,11.14,20240806,3290,-47.84,20230821,1544,11.14,20240806,0.29,N,067290,500,254 억,,633795,N,N,0,N,00,N
20240807,090532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1666,15,2,0.91,2047234,1233,0.98,1660,1668,1660,2145,1156,1651,1660.37,1.25,0,-161,1774,1712,1628,1566,1482,1743,1597,254,494,500,1150,1,1,50841502,847,-2.27,4.82,12,0.00,-735.00,346.00,3134,20230821,-46.84,1544,20240806,7.90,2500,-33.36,20240103,1544,7.90,20240806,3290,-49.36,20230821,1544,7.90,20240806,0.29,N,067290,500,254 억,,633795,N,N,0,N,00,N
20240806,160526,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1651,27,2,1.66,207103861,125471,34.19,1544,1690,1544,2110,1137,1624,1650.61,1.22,0,11346,1884,1753,1668,1537,1452,1711,1495,254,486,500,1130,1,1,50841502,839,-2.25,4.77,12,0.25,-735.00,346.00,3134,20230821,-47.32,1544,20240806,6.93,2500,-33.96,20240103,1544,6.93,20240806,3290,-49.82,20230821,1544,6.93,20240806,0.29,N,067290,500,254 억,,622385,N,N,0,N,00,N
20240806,150535,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1653,29,2,1.79,192492319,116644,31.79,1544,1690,1544,2110,1137,1624,1650.25,1.22,0,11727,1884,1753,1668,1537,1452,1711,1495,254,486,500,1130,1,1,50841502,840,-2.25,4.78,12,0.23,-735.00,346.00,3134,20230821,-47.26,1544,20240806,7.06,2500,-33.88,20240103,1544,7.06,20240806,3290,-49.76,20230821,1544,7.06,20240806,0.29,N,067290,500,254 억,,622385,N,N,0,N,00,N
20240806,140533,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1657,33,2,2.03,147466885,89394,24.36,1544,1690,1544,2110,1137,1624,1649.63,1.22,0,2335,1884,1753,1668,1537,1452,1711,1495,254,486,500,1130,1,1,50841502,842,-2.25,4.79,12,0.18,-735.00,346.00,3134,20230821,-47.13,1544,20240806,7.32,2500,-33.72,20240103,1544,7.32,20240806,3290,-49.64,20230821,1544,7.32,20240806,0.29,N,067290,500,254 억,,622385,N,N,0,N,00,N
20240806,130532,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1667,43,2,2.65,131694924,79907,21.78,1544,1690,1544,2110,1137,1624,1648.10,1.22,0,4028,1884,1753,1668,1537,1452,1711,1495,254,486,500,1130,1,1,50841502,848,-2.27,4.82,12,0.16,-735.00,346.00,3134,20230821,-46.81,1544,20240806,7.97,2500,-33.32,20240103,1544,7.97,20240806,3290,-49.33,20230821,1544,7.97,20240806,0.29,N,067290,500,254 억,,622385,N,N,0,N,00,N
20240806,120535,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1654,30,2,1.85,121308035,73656,20.07,1544,1690,1544,2110,1137,1624,1646.95,1.22,0,4364,1884,1753,1668,1537,1452,1711,1495,254,486,500,1130,1,1,50841502,841,-2.25,4.78,12,0.14,-735.00,346.00,3134,20230821,-47.22,1544,20240806,7.12,2500,-33.84,20240103,1544,7.12,20240806,3290,-49.73,20230821,1544,7.12,20240806,0.29,N,067290,500,254 억,,622385,N,N,0,N,00,N
20240806,110529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1662,38,2,2.34,111142963,67500,18.39,1544,1690,1544,2110,1137,1624,1646.56,1.22,0,6097,1884,1753,1668,1537,1452,1711,1495,254,486,500,1130,1,1,50841502,845,-2.26,4.80,12,0.13,-735.00,346.00,3134,20230821,-46.97,1544,20240806,7.64,2500,-33.52,20240103,1544,7.64,20240806,3290,-49.48,20230821,1544,7.64,20240806,0.29,N,067290,500,254 억,,622385,N,N,0,N,00,N
20240806,100528,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1683,59,2,3.63,58655718,35921,9.79,1544,1690,1544,2110,1137,1624,1632.91,1.22,0,3287,1884,1753,1668,1537,1452,1711,1495,254,486,500,1130,1,1,50841502,856,-2.29,4.86,12,0.07,-735.00,346.00,3134,20230821,-46.30,1544,20240806,9.00,2500,-32.68,20240103,1544,9.00,20240806,3290,-48.84,20230821,1544,9.00,20240806,0.29,N,067290,500,254 억,,622385,N,N,0,N,00,N
20240806,090530,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1686,62,2,3.82,25136105,15842,4.32,1544,1690,1544,2110,1137,1624,1586.67,1.22,0,-1893,1884,1753,1668,1537,1452,1711,1495,254,486,500,1130,1,1,50841502,857,-2.29,4.87,12,0.03,-735.00,346.00,3134,20230821,-46.20,1544,20240806,9.20,2500,-32.56,20240103,1544,9.20,20240806,3290,-48.75,20230821,1544,9.20,20240806,0.29,N,067290,500,254 억,,622385,N,N,0,N,00,N
20240805,160520,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1624,-177,5,-9.83,613023855,366590,268.56,1799,1799,1583,2340,1261,1801,1672.51,1.34,0,-57264,1880,1840,1815,1775,1750,1828,1763,254,539,500,1260,1,1,50841502,826,-2.21,4.69,12,0.72,-735.00,346.00,3134,20230821,-48.18,1583,20240805,2.59,2500,-35.04,20240103,1583,2.59,20240805,3290,-50.64,20230821,1583,2.59,20240805,0.29,N,067290,500,254 억,,679051,N,N,0,N,00,N
20240805,150528,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1604,-197,5,-10.94,588616787,351399,257.43,1799,1799,1583,2340,1261,1801,1675.07,1.34,0,-54787,1880,1840,1815,1775,1750,1828,1763,254,539,500,1260,1,1,50841502,815,-2.18,4.64,12,0.69,-735.00,346.00,3134,20230821,-48.82,1583,20240805,1.33,2500,-35.84,20240103,1583,1.33,20240805,3290,-51.25,20230821,1583,1.33,20240805,0.29,N,067290,500,254 억,,679051,N,N,0,N,00,N
20240805,140531,58,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1649,-152,5,-8.44,454497430,268473,196.68,1799,1799,1626,2340,1261,1801,1692.90,1.34,0,-38160,1880,1840,1815,1775,1750,1828,1763,254,539,500,1260,1,1,50841502,838,-2.24,4.77,12,0.53,-735.00,346.00,3134,20230821,-47.38,1626,20240805,1.41,2500,-34.04,20240103,1626,1.41,20240805,3290,-49.88,20230821,1626,1.41,20240805,0.29,N,067290,500,254 억,,679051,N,N,0,N,00,N
20240805,130528,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1670,-131,5,-7.27,349938050,205289,150.39,1799,1799,1660,2340,1261,1801,1704.61,1.34,0,-33971,1880,1840,1815,1775,1750,1828,1763,254,539,500,1260,1,1,50841502,849,-2.27,4.83,12,0.40,-735.00,346.00,3134,20230821,-46.71,1660,20240805,0.60,2500,-33.20,20240103,1660,0.60,20240805,3290,-49.24,20230821,1660,0.60,20240805,0.29,N,067290,500,254 억,,679051,N,N,0,N,00,N
20240805,120525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,-101,5,-5.61,255554601,149108,109.23,1799,1799,1690,2340,1261,1801,1713.89,1.34,0,-25338,1880,1840,1815,1775,1750,1828,1763,254,539,500,1260,1,1,50841502,864,-2.31,4.91,12,0.29,-735.00,346.00,3134,20230821,-45.76,1684,20240627,0.95,2500,-32.00,20240103,1684,0.95,20240627,3290,-48.33,20230821,1684,0.95,20240627,0.29,N,067290,500,254 억,,679051,N,N,0,N,00,N
20240805,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,-91,5,-5.05,224418687,130755,95.79,1799,1799,1695,2340,1261,1801,1716.33,1.34,0,-14678,1880,1840,1815,1775,1750,1828,1763,254,539,500,1260,1,1,50841502,869,-2.33,4.94,12,0.26,-735.00,346.00,3134,20230821,-45.44,1684,20240627,1.54,2500,-31.60,20240103,1684,1.54,20240627,3290,-48.02,20230821,1684,1.54,20240627,0.29,N,067290,500,254 억,,679051,N,N,0,N,00,N
20240805,100524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1729,-72,5,-4.00,105670892,61174,44.81,1799,1799,1706,2340,1261,1801,1727.38,1.34,0,1035,1880,1840,1815,1775,1750,1828,1763,254,539,500,1260,1,1,50841502,879,-2.35,5.00,12,0.12,-735.00,346.00,3134,20230821,-44.83,1684,20240627,2.67,2500,-30.84,20240103,1684,2.67,20240627,3290,-47.45,20230821,1684,2.67,20240627,0.29,N,067290,500,254 억,,679051,N,N,0,N,00,N
20240805,090522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,-33,5,-1.83,6747759,3790,2.78,1799,1799,1765,2340,1261,1801,1780.41,1.34,0,-1743,1880,1840,1815,1775,1750,1828,1763,254,539,500,1260,1,1,50841502,899,-2.41,5.11,12,0.01,-735.00,346.00,3134,20230821,-43.59,1684,20240627,4.99,2500,-29.28,20240103,1684,4.99,20240627,3290,-46.26,20230821,1684,4.99,20240627,0.29,N,067290,500,254 억,,679051,N,N,0,N,00,N
20240802,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,-61,5,-3.28,246954135,136501,158.39,1855,1855,1790,2420,1304,1862,1809.17,1.34,0,-3454,1902,1882,1854,1834,1806,1892,1844,254,558,500,1300,1,1,50841502,916,-2.45,5.21,12,0.27,-735.00,346.00,3134,20230821,-42.53,1684,20240627,6.95,2500,-27.96,20240103,1684,6.95,20240627,3290,-45.26,20230821,1684,6.95,20240627,0.28,N,067290,500,254 억,,681556,N,N,0,N,00,N
20240802,150514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1807,-55,5,-2.95,241412548,133428,154.82,1855,1855,1790,2420,1304,1862,1809.31,1.34,0,-3776,1902,1882,1854,1834,1806,1892,1844,254,558,500,1300,1,1,50841502,919,-2.46,5.22,12,0.26,-735.00,346.00,3134,20230821,-42.34,1684,20240627,7.30,2500,-27.72,20240103,1684,7.30,20240627,3290,-45.08,20230821,1684,7.30,20240627,0.28,N,067290,500,254 억,,681556,N,N,0,N,00,N
20240802,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,-63,5,-3.38,180671811,99646,115.63,1855,1855,1796,2420,1304,1862,1813.14,1.34,0,-375,1902,1882,1854,1834,1806,1892,1844,254,558,500,1300,1,1,50841502,915,-2.45,5.20,12,0.20,-735.00,346.00,3134,20230821,-42.60,1684,20240627,6.83,2500,-28.04,20240103,1684,6.83,20240627,3290,-45.32,20230821,1684,6.83,20240627,0.28,N,067290,500,254 억,,681556,N,N,0,N,00,N
20240802,130519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1812,-50,5,-2.69,139461161,76845,89.17,1855,1855,1796,2420,1304,1862,1814.84,1.34,0,-412,1902,1882,1854,1834,1806,1892,1844,254,558,500,1300,1,1,50841502,921,-2.47,5.24,12,0.15,-735.00,346.00,3134,20230821,-42.18,1684,20240627,7.60,2500,-27.52,20240103,1684,7.60,20240627,3290,-44.92,20230821,1684,7.60,20240627,0.28,N,067290,500,254 억,,681556,N,N,0,N,00,N
20240802,120518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1812,-50,5,-2.69,122889934,67707,78.56,1855,1855,1796,2420,1304,1862,1815.03,1.34,0,-1513,1902,1882,1854,1834,1806,1892,1844,254,558,500,1300,1,1,50841502,921,-2.47,5.24,12,0.13,-735.00,346.00,3134,20230821,-42.18,1684,20240627,7.60,2500,-27.52,20240103,1684,7.60,20240627,3290,-44.92,20230821,1684,7.60,20240627,0.28,N,067290,500,254 억,,681556,N,N,0,N,00,N
20240802,110519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1814,-48,5,-2.58,104988104,57822,67.09,1855,1855,1796,2420,1304,1862,1815.71,1.34,0,1533,1902,1882,1854,1834,1806,1892,1844,254,558,500,1300,1,1,50841502,922,-2.47,5.24,12,0.11,-735.00,346.00,3134,20230821,-42.12,1684,20240627,7.72,2500,-27.44,20240103,1684,7.72,20240627,3290,-44.86,20230821,1684,7.72,20240627,0.28,N,067290,500,254 억,,681556,N,N,0,N,00,N
20240802,100514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1815,-47,5,-2.52,94706032,52155,60.52,1855,1855,1796,2420,1304,1862,1815.86,1.34,0,-1057,1902,1882,1854,1834,1806,1892,1844,254,558,500,1300,1,1,50841502,923,-2.47,5.25,12,0.10,-735.00,346.00,3134,20230821,-42.09,1684,20240627,7.78,2500,-27.40,20240103,1684,7.78,20240627,3290,-44.83,20230821,1684,7.78,20240627,0.28,N,067290,500,254 억,,681556,N,N,0,N,00,N
20240802,090520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1838,-24,5,-1.29,2290941,1242,1.44,1855,1855,1838,2420,1304,1862,1844.56,1.34,0,-826,1902,1882,1854,1834,1806,1892,1844,254,558,500,1300,1,1,50841502,934,-2.50,5.31,12,0.00,-735.00,346.00,3134,20230821,-41.35,1684,20240627,9.14,2500,-26.48,20240103,1684,9.14,20240627,3290,-44.13,20230821,1684,9.14,20240627,0.28,N,067290,500,254 억,,681556,N,N,0,N,00,N
20240801,160514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1862,36,2,1.97,159860642,86172,63.79,1826,1874,1826,2370,1279,1826,1855.13,1.29,0,26925,1874,1850,1834,1810,1794,1842,1802,254,544,500,1270,1,1,50841502,947,-2.53,5.38,12,0.17,-735.00,346.00,3134,20230821,-40.59,1684,20240627,10.57,2500,-25.52,20240103,1684,10.57,20240627,3290,-43.40,20230821,1684,10.57,20240627,0.28,N,067290,500,254 억,,654697,N,N,0,N,00,N
20240801,150529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1862,36,2,1.97,155680428,83925,62.12,1826,1874,1826,2370,1279,1826,1854.99,1.29,0,27060,1874,1850,1834,1810,1794,1842,1802,254,544,500,1270,1,1,50841502,947,-2.53,5.38,12,0.17,-735.00,346.00,3134,20230821,-40.59,1684,20240627,10.57,2500,-25.52,20240103,1684,10.57,20240627,3290,-43.40,20230821,1684,10.57,20240627,0.28,N,067290,500,254 억,,654697,N,N,0,N,00,N
20240801,140524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1859,33,2,1.81,128227516,69084,51.14,1826,1874,1826,2370,1279,1826,1856.11,1.29,0,21751,1874,1850,1834,1810,1794,1842,1802,254,544,500,1270,1,1,50841502,945,-2.53,5.37,12,0.14,-735.00,346.00,3134,20230821,-40.68,1684,20240627,10.39,2500,-25.64,20240103,1684,10.39,20240627,3290,-43.50,20230821,1684,10.39,20240627,0.28,N,067290,500,254 억,,654697,N,N,0,N,00,N
20240801,130516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1861,35,2,1.92,109940716,59207,43.83,1826,1874,1826,2370,1279,1826,1856.89,1.29,0,19877,1874,1850,1834,1810,1794,1842,1802,254,544,500,1270,1,1,50841502,946,-2.53,5.38,12,0.12,-735.00,346.00,3134,20230821,-40.62,1684,20240627,10.51,2500,-25.56,20240103,1684,10.51,20240627,3290,-43.43,20230821,1684,10.51,20240627,0.28,N,067290,500,254 억,,654697,N,N,0,N,00,N
20240801,120520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1863,37,2,2.03,101154587,54489,40.33,1826,1874,1826,2370,1279,1826,1856.42,1.29,0,18444,1874,1850,1834,1810,1794,1842,1802,254,544,500,1270,1,1,50841502,947,-2.53,5.38,12,0.11,-735.00,346.00,3134,20230821,-40.56,1684,20240627,10.63,2500,-25.48,20240103,1684,10.63,20240627,3290,-43.37,20230821,1684,10.63,20240627,0.28,N,067290,500,254 억,,654697,N,N,0,N,00,N
20240801,110520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1859,33,2,1.81,80137872,43190,31.97,1826,1874,1826,2370,1279,1826,1855.47,1.29,0,12470,1874,1850,1834,1810,1794,1842,1802,254,544,500,1270,1,1,50841502,945,-2.53,5.37,12,0.08,-735.00,346.00,3134,20230821,-40.68,1684,20240627,10.39,2500,-25.64,20240103,1684,10.39,20240627,3290,-43.50,20230821,1684,10.39,20240627,0.28,N,067290,500,254 억,,654697,N,N,0,N,00,N
20240801,100517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1849,23,2,1.26,48195802,25936,19.20,1826,1874,1826,2370,1279,1826,1858.26,1.29,0,3508,1874,1850,1834,1810,1794,1842,1802,254,544,500,1270,1,1,50841502,940,-2.52,5.34,12,0.05,-735.00,346.00,3134,20230821,-41.00,1684,20240627,9.80,2500,-26.04,20240103,1684,9.80,20240627,3290,-43.80,20230821,1684,9.80,20240627,0.28,N,067290,500,254 억,,654697,N,N,0,N,00,N
20240801,090509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1844,18,2,0.99,1351960,737,0.55,1826,1844,1826,2370,1279,1826,1834.41,1.29,0,649,1874,1850,1834,1810,1794,1842,1802,254,544,500,1270,1,1,50841502,938,-2.51,5.33,12,0.00,-735.00,346.00,3134,20230821,-41.16,1684,20240627,9.50,2500,-26.24,20240103,1684,9.50,20240627,3290,-43.95,20230821,1684,9.50,20240627,0.28,N,067290,500,254 억,,654697,N,N,0,N,00,N