KissMeData/053950/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
20230831,160542,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,2,2,0.14,126932601,86324,102.55,1477,1487,1461,1917,1033,1475,1470.40,2.67,0,-15075,1509,1491,1478,1460,1447,1485,1454,177,442,500,910,1,1,35437396,523,-6.93,0.50,12,0.24,-213.00,2976.00,3505,20230103,-57.86,1349,20230726,9.49,3505,-57.86,20230103,1349,9.49,20230726,3505,-57.86,20230103,1349,9.49,20230726,0.84,N,053950,500,177 억,,944527,N,N,0,N,00,N
20230831,150704,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1466,-9,5,-0.61,102002884,69351,82.39,1477,1487,1461,1917,1033,1475,1470.82,2.67,0,-13499,1509,1491,1478,1460,1447,1485,1454,177,442,500,910,1,1,35437396,520,-6.88,0.49,12,0.20,-213.00,2976.00,3505,20230103,-58.17,1349,20230726,8.67,3505,-58.17,20230103,1349,8.67,20230726,3505,-58.17,20230103,1349,8.67,20230726,0.84,N,053950,500,177 억,,944527,N,N,0,N,00,N
20230831,140745,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1462,-13,5,-0.88,86251852,58589,69.60,1477,1487,1461,1917,1033,1475,1472.15,2.67,0,-8807,1509,1491,1478,1460,1447,1485,1454,177,442,500,910,1,1,35437396,518,-6.86,0.49,12,0.17,-213.00,2976.00,3505,20230103,-58.29,1349,20230726,8.38,3505,-58.29,20230103,1349,8.38,20230726,3505,-58.29,20230103,1349,8.38,20230726,0.84,N,053950,500,177 억,,944527,N,N,0,N,00,N
20230831,130723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1468,-7,5,-0.47,62600609,42442,50.42,1477,1487,1467,1917,1033,1475,1474.97,2.67,0,-1218,1509,1491,1478,1460,1447,1485,1454,177,442,500,910,1,1,35437396,520,-6.89,0.49,12,0.12,-213.00,2976.00,3505,20230103,-58.12,1349,20230726,8.82,3505,-58.12,20230103,1349,8.82,20230726,3505,-58.12,20230103,1349,8.82,20230726,0.84,N,053950,500,177 억,,944527,N,N,0,N,00,N
20230831,120739,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-5,5,-0.34,50530580,34226,40.66,1477,1487,1467,1917,1033,1475,1476.38,2.67,0,1672,1509,1491,1478,1460,1447,1485,1454,177,442,500,910,1,1,35437396,521,-6.90,0.49,12,0.10,-213.00,2976.00,3505,20230103,-58.06,1349,20230726,8.97,3505,-58.06,20230103,1349,8.97,20230726,3505,-58.06,20230103,1349,8.97,20230726,0.84,N,053950,500,177 억,,944527,N,N,0,N,00,N
20230831,111038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1469,-6,5,-0.41,37651706,25459,30.25,1477,1487,1469,1917,1033,1475,1478.92,2.67,0,5169,1509,1491,1478,1460,1447,1485,1454,177,442,500,910,1,1,35437396,521,-6.90,0.49,12,0.07,-213.00,2976.00,3505,20230103,-58.09,1349,20230726,8.90,3505,-58.09,20230103,1349,8.90,20230726,3505,-58.09,20230103,1349,8.90,20230726,0.84,N,053950,500,177 억,,944527,N,N,0,N,00,N
20230831,100814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1482,7,2,0.47,16728261,11283,13.40,1477,1487,1477,1917,1033,1475,1482.61,2.67,0,7370,1509,1491,1478,1460,1447,1485,1454,177,442,500,910,1,1,35437396,525,-6.96,0.50,12,0.03,-213.00,2976.00,3505,20230103,-57.72,1349,20230726,9.86,3505,-57.72,20230103,1349,9.86,20230726,3505,-57.72,20230103,1349,9.86,20230726,0.84,N,053950,500,177 억,,944527,N,N,0,N,00,N
20230831,090657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1481,6,2,0.41,151227,102,0.12,1477,1484,1477,1917,1033,1475,1482.62,2.67,0,-87,1509,1491,1478,1460,1447,1485,1454,177,442,500,910,1,1,35437396,525,-6.95,0.50,12,0.00,-213.00,2976.00,3505,20230103,-57.75,1349,20230726,9.79,3505,-57.75,20230103,1349,9.79,20230726,3505,-57.75,20230103,1349,9.79,20230726,0.84,N,053950,500,177 억,,944527,N,N,0,N,00,N
20230830,160545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,-7,5,-0.47,124077290,84175,115.99,1487,1496,1465,1926,1038,1482,1474.04,2.67,0,-1785,1499,1490,1473,1464,1447,1495,1469,177,444,500,910,1,1,35437396,523,-6.92,0.50,12,0.24,-213.00,2976.00,3505,20230103,-57.92,1349,20230726,9.34,3505,-57.92,20230103,1349,9.34,20230726,3505,-57.92,20230103,1349,9.34,20230726,0.85,N,053950,500,177 억,,947574,N,N,0,N,00,N
20230830,150649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1473,-9,5,-0.61,109507801,74276,102.35,1487,1496,1465,1926,1038,1482,1474.34,2.67,0,-1254,1499,1490,1473,1464,1447,1495,1469,177,444,500,910,1,1,35437396,522,-6.92,0.49,12,0.21,-213.00,2976.00,3505,20230103,-57.97,1349,20230726,9.19,3505,-57.97,20230103,1349,9.19,20230726,3505,-57.97,20230103,1349,9.19,20230726,0.85,N,053950,500,177 억,,947574,N,N,0,N,00,N
20230830,140722,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,-7,5,-0.47,89868050,60950,83.99,1487,1496,1465,1926,1038,1482,1474.46,2.67,0,-1108,1499,1490,1473,1464,1447,1495,1469,177,444,500,910,1,1,35437396,523,-6.92,0.50,12,0.17,-213.00,2976.00,3505,20230103,-57.92,1349,20230726,9.34,3505,-57.92,20230103,1349,9.34,20230726,3505,-57.92,20230103,1349,9.34,20230726,0.85,N,053950,500,177 억,,947574,N,N,0,N,00,N
20230830,130708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,-5,5,-0.34,86366660,58572,80.71,1487,1496,1465,1926,1038,1482,1474.54,2.67,0,-877,1499,1490,1473,1464,1447,1495,1469,177,444,500,910,1,1,35437396,523,-6.93,0.50,12,0.17,-213.00,2976.00,3505,20230103,-57.86,1349,20230726,9.49,3505,-57.86,20230103,1349,9.49,20230726,3505,-57.86,20230103,1349,9.49,20230726,0.85,N,053950,500,177 억,,947574,N,N,0,N,00,N
20230830,120723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,-5,5,-0.34,83590059,56691,78.12,1487,1496,1465,1926,1038,1482,1474.49,2.67,0,109,1499,1490,1473,1464,1447,1495,1469,177,444,500,910,1,1,35437396,523,-6.93,0.50,12,0.16,-213.00,2976.00,3505,20230103,-57.86,1349,20230726,9.49,3505,-57.86,20230103,1349,9.49,20230726,3505,-57.86,20230103,1349,9.49,20230726,0.85,N,053950,500,177 억,,947574,N,N,0,N,00,N
20230830,111026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1478,-4,5,-0.27,58159692,39398,54.29,1487,1496,1465,1926,1038,1482,1476.21,2.67,0,324,1499,1490,1473,1464,1447,1495,1469,177,444,500,910,1,1,35437396,524,-6.94,0.50,12,0.11,-213.00,2976.00,3505,20230103,-57.83,1349,20230726,9.56,3505,-57.83,20230103,1349,9.56,20230726,3505,-57.83,20230103,1349,9.56,20230726,0.85,N,053950,500,177 억,,947574,N,N,0,N,00,N
20230830,100748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1476,-6,5,-0.40,33626679,22698,31.28,1487,1496,1467,1926,1038,1482,1481.48,2.67,0,353,1499,1490,1473,1464,1447,1495,1469,177,444,500,910,1,1,35437396,523,-6.93,0.50,12,0.06,-213.00,2976.00,3505,20230103,-57.89,1349,20230726,9.41,3505,-57.89,20230103,1349,9.41,20230726,3505,-57.89,20230103,1349,9.41,20230726,0.85,N,053950,500,177 억,,947574,N,N,0,N,00,N
20230830,090648,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,14,2,0.94,13262158,8916,12.29,1487,1496,1486,1926,1038,1482,1487.46,2.67,0,2738,1499,1490,1473,1464,1447,1495,1469,177,444,500,910,1,1,35437396,530,-7.02,0.50,12,0.03,-213.00,2976.00,3505,20230103,-57.32,1349,20230726,10.90,3505,-57.32,20230103,1349,10.90,20230726,3505,-57.32,20230103,1349,10.90,20230726,0.85,N,053950,500,177 억,,947574,N,N,0,N,00,N
20230829,160541,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1482,33,2,2.28,106097464,72285,93.81,1456,1482,1456,1883,1015,1449,1467.37,2.60,0,24367,1477,1463,1443,1429,1409,1453,1419,177,434,500,890,1,1,35437396,525,-6.96,0.50,12,0.20,-213.00,2976.00,3505,20230103,-57.72,1349,20230726,9.86,3505,-57.72,20230103,1349,9.86,20230726,3505,-57.72,20230103,1349,9.86,20230726,0.85,N,053950,500,177 억,,922507,N,N,0,N,00,N
20230829,150653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,31,2,2.14,100316006,68383,88.74,1456,1480,1456,1883,1015,1449,1466.97,2.60,0,24370,1477,1463,1443,1429,1409,1453,1419,177,434,500,890,1,1,35437396,524,-6.95,0.50,12,0.19,-213.00,2976.00,3505,20230103,-57.77,1349,20230726,9.71,3505,-57.77,20230103,1349,9.71,20230726,3505,-57.77,20230103,1349,9.71,20230726,0.85,N,053950,500,177 억,,922507,N,N,0,N,00,N
20230829,140746,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,22,2,1.52,68619399,46837,60.78,1456,1477,1456,1883,1015,1449,1465.07,2.60,0,19687,1477,1463,1443,1429,1409,1453,1419,177,434,500,890,1,1,35437396,521,-6.91,0.49,12,0.13,-213.00,2976.00,3505,20230103,-58.03,1349,20230726,9.04,3505,-58.03,20230103,1349,9.04,20230726,3505,-58.03,20230103,1349,9.04,20230726,0.85,N,053950,500,177 억,,922507,N,N,0,N,00,N
20230829,130712,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,22,2,1.52,64212641,43836,56.89,1456,1477,1456,1883,1015,1449,1464.84,2.60,0,19001,1477,1463,1443,1429,1409,1453,1419,177,434,500,890,1,1,35437396,521,-6.91,0.49,12,0.12,-213.00,2976.00,3505,20230103,-58.03,1349,20230726,9.04,3505,-58.03,20230103,1349,9.04,20230726,3505,-58.03,20230103,1349,9.04,20230726,0.85,N,053950,500,177 억,,922507,N,N,0,N,00,N
20230829,120735,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1464,15,2,1.04,50722006,34622,44.93,1456,1477,1456,1883,1015,1449,1465.02,2.60,0,18422,1477,1463,1443,1429,1409,1453,1419,177,434,500,890,1,1,35437396,519,-6.87,0.49,12,0.10,-213.00,2976.00,3505,20230103,-58.23,1349,20230726,8.52,3505,-58.23,20230103,1349,8.52,20230726,3505,-58.23,20230103,1349,8.52,20230726,0.85,N,053950,500,177 억,,922507,N,N,0,N,00,N
20230829,111151,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,21,2,1.45,44666123,30499,39.58,1456,1477,1456,1883,1015,1449,1464.51,2.60,0,18592,1477,1463,1443,1429,1409,1453,1419,177,434,500,890,1,1,35437396,521,-6.90,0.49,12,0.09,-213.00,2976.00,3505,20230103,-58.06,1349,20230726,8.97,3505,-58.06,20230103,1349,8.97,20230726,3505,-58.06,20230103,1349,8.97,20230726,0.85,N,053950,500,177 억,,922507,N,N,0,N,00,N
20230829,100812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1465,16,2,1.10,21469552,14698,19.07,1456,1470,1456,1883,1015,1449,1460.71,2.60,0,8257,1477,1463,1443,1429,1409,1453,1419,177,434,500,890,1,1,35437396,519,-6.88,0.49,12,0.04,-213.00,2976.00,3505,20230103,-58.20,1349,20230726,8.60,3505,-58.20,20230103,1349,8.60,20230726,3505,-58.20,20230103,1349,8.60,20230726,0.85,N,053950,500,177 억,,922507,N,N,0,N,00,N
20230829,090530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1457,8,2,0.55,6731598,4610,5.98,1456,1466,1456,1883,1015,1449,1460.22,2.60,0,3838,1477,1463,1443,1429,1409,1453,1419,177,434,500,890,1,1,35437396,516,-6.84,0.49,12,0.01,-213.00,2976.00,3505,20230103,-58.43,1349,20230726,8.01,3505,-58.43,20230103,1349,8.01,20230726,3505,-58.43,20230103,1349,8.01,20230726,0.85,N,053950,500,177 억,,922507,N,N,0,N,00,N
20230828,160525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1449,8,2,0.56,108398849,75267,65.79,1457,1457,1423,1873,1009,1441,1440.16,2.59,0,3218,1494,1467,1448,1421,1402,1458,1412,177,432,500,890,1,1,35437396,513,-6.80,0.49,12,0.21,-213.00,2976.00,3505,20230103,-58.66,1349,20230726,7.41,3505,-58.66,20230103,1349,7.41,20230726,3505,-58.66,20230103,1349,7.41,20230726,0.81,N,053950,500,177 억,,918727,N,N,0,N,00,N
20230828,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1446,5,2,0.35,103208274,71679,62.66,1457,1457,1423,1873,1009,1441,1439.87,2.59,0,2644,1494,1467,1448,1421,1402,1458,1412,177,432,500,890,1,1,35437396,512,-6.79,0.49,12,0.20,-213.00,2976.00,3505,20230103,-58.74,1349,20230726,7.19,3505,-58.74,20230103,1349,7.19,20230726,3505,-58.74,20230103,1349,7.19,20230726,0.81,N,053950,500,177 억,,918727,N,N,0,N,00,N
20230828,140532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1447,6,2,0.42,98772577,68609,59.97,1457,1457,1423,1873,1009,1441,1439.64,2.59,0,1893,1494,1467,1448,1421,1402,1458,1412,177,432,500,890,1,1,35437396,513,-6.79,0.49,12,0.19,-213.00,2976.00,3505,20230103,-58.72,1349,20230726,7.26,3505,-58.72,20230103,1349,7.26,20230726,3505,-58.72,20230103,1349,7.26,20230726,0.81,N,053950,500,177 억,,918727,N,N,0,N,00,N
20230828,130536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1449,8,2,0.56,94069528,65357,57.13,1457,1457,1423,1873,1009,1441,1439.32,2.59,0,818,1494,1467,1448,1421,1402,1458,1412,177,432,500,890,1,1,35437396,513,-6.80,0.49,12,0.18,-213.00,2976.00,3505,20230103,-58.66,1349,20230726,7.41,3505,-58.66,20230103,1349,7.41,20230726,3505,-58.66,20230103,1349,7.41,20230726,0.81,N,053950,500,177 억,,918727,N,N,0,N,00,N
20230828,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1448,7,2,0.49,86657351,60237,52.65,1457,1457,1423,1873,1009,1441,1438.61,2.59,0,260,1494,1467,1448,1421,1402,1458,1412,177,432,500,890,1,1,35437396,513,-6.80,0.49,12,0.17,-213.00,2976.00,3505,20230103,-58.69,1349,20230726,7.34,3505,-58.69,20230103,1349,7.34,20230726,3505,-58.69,20230103,1349,7.34,20230726,0.81,N,053950,500,177 억,,918727,N,N,0,N,00,N
20230828,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1445,4,2,0.28,76560323,53260,46.56,1457,1457,1423,1873,1009,1441,1437.48,2.59,0,-5153,1494,1467,1448,1421,1402,1458,1412,177,432,500,890,1,1,35437396,512,-6.78,0.49,12,0.15,-213.00,2976.00,3505,20230103,-58.77,1349,20230726,7.12,3505,-58.77,20230103,1349,7.12,20230726,3505,-58.77,20230103,1349,7.12,20230726,0.81,N,053950,500,177 억,,918727,N,N,0,N,00,N
20230828,100523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1441,0,3,0.00,53492417,37286,32.59,1457,1457,1423,1873,1009,1441,1434.65,2.59,0,-6896,1494,1467,1448,1421,1402,1458,1412,177,432,500,890,1,1,35437396,511,-6.77,0.48,12,0.11,-213.00,2976.00,3505,20230103,-58.89,1349,20230726,6.82,3505,-58.89,20230103,1349,6.82,20230726,3505,-58.89,20230103,1349,6.82,20230726,0.81,N,053950,500,177 억,,918727,N,N,0,N,00,N
20230828,090531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1442,1,2,0.07,9482569,6564,5.74,1457,1457,1442,1873,1009,1441,1444.63,2.59,0,86,1494,1467,1448,1421,1402,1458,1412,177,432,500,890,1,1,35437396,511,-6.77,0.48,12,0.02,-213.00,2976.00,3505,20230103,-58.86,1349,20230726,6.89,3505,-58.86,20230103,1349,6.89,20230726,3505,-58.86,20230103,1349,6.89,20230726,0.81,N,053950,500,177 억,,918727,N,N,0,N,00,N
20230825,160526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1441,-25,5,-1.71,163425315,112997,104.68,1467,1475,1429,1905,1027,1466,1446.29,2.56,0,13016,1504,1484,1467,1447,1430,1476,1439,177,439,500,900,1,1,35437396,511,-6.77,0.48,12,0.32,-213.00,2976.00,3505,20230103,-58.89,1349,20230726,6.82,3505,-58.89,20230103,1349,6.82,20230726,3505,-58.89,20230103,1349,6.82,20230726,0.79,N,053950,500,177 억,,908345,N,N,0,N,00,N
20230825,150531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1435,-31,5,-2.11,155315901,107371,99.47,1467,1475,1429,1905,1027,1466,1446.53,2.56,0,13100,1504,1484,1467,1447,1430,1476,1439,177,439,500,900,1,1,35437396,509,-6.74,0.48,12,0.30,-213.00,2976.00,3505,20230103,-59.06,1349,20230726,6.38,3505,-59.06,20230103,1349,6.38,20230726,3505,-59.06,20230103,1349,6.38,20230726,0.79,N,053950,500,177 억,,908345,N,N,0,N,00,N
20230825,140528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1454,-12,5,-0.82,64834673,44476,41.20,1467,1475,1452,1905,1027,1466,1457.75,2.56,0,11617,1504,1484,1467,1447,1430,1476,1439,177,439,500,900,1,1,35437396,515,-6.83,0.49,12,0.13,-213.00,2976.00,3505,20230103,-58.52,1349,20230726,7.78,3505,-58.52,20230103,1349,7.78,20230726,3505,-58.52,20230103,1349,7.78,20230726,0.79,N,053950,500,177 억,,908345,N,N,0,N,00,N
20230825,130527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1456,-10,5,-0.68,55355775,37966,35.17,1467,1475,1452,1905,1027,1466,1458.04,2.56,0,11688,1504,1484,1467,1447,1430,1476,1439,177,439,500,900,1,1,35437396,516,-6.84,0.49,12,0.11,-213.00,2976.00,3505,20230103,-58.46,1349,20230726,7.93,3505,-58.46,20230103,1349,7.93,20230726,3505,-58.46,20230103,1349,7.93,20230726,0.79,N,053950,500,177 억,,908345,N,N,0,N,00,N
20230825,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1462,-4,5,-0.27,49378449,33863,31.37,1467,1475,1452,1905,1027,1466,1458.18,2.56,0,11801,1504,1484,1467,1447,1430,1476,1439,177,439,500,900,1,1,35437396,518,-6.86,0.49,12,0.10,-213.00,2976.00,3505,20230103,-58.29,1349,20230726,8.38,3505,-58.29,20230103,1349,8.38,20230726,3505,-58.29,20230103,1349,8.38,20230726,0.79,N,053950,500,177 억,,908345,N,N,0,N,00,N
20230825,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1455,-11,5,-0.75,46115388,31627,29.30,1467,1475,1452,1905,1027,1466,1458.10,2.56,0,10933,1504,1484,1467,1447,1430,1476,1439,177,439,500,900,1,1,35437396,516,-6.83,0.49,12,0.09,-213.00,2976.00,3505,20230103,-58.49,1349,20230726,7.86,3505,-58.49,20230103,1349,7.86,20230726,3505,-58.49,20230103,1349,7.86,20230726,0.79,N,053950,500,177 억,,908345,N,N,0,N,00,N
20230825,100528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1460,-6,5,-0.41,16271667,11129,10.31,1467,1475,1459,1905,1027,1466,1462.10,2.56,0,228,1504,1484,1467,1447,1430,1476,1439,177,439,500,900,1,1,35437396,517,-6.85,0.49,12,0.03,-213.00,2976.00,3505,20230103,-58.35,1349,20230726,8.23,3505,-58.35,20230103,1349,8.23,20230726,3505,-58.35,20230103,1349,8.23,20230726,0.79,N,053950,500,177 억,,908345,N,N,0,N,00,N
20230825,090527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,9,2,0.61,3092997,2109,1.95,1467,1475,1465,1905,1027,1466,1466.57,2.56,0,-123,1504,1484,1467,1447,1430,1476,1439,177,439,500,900,1,1,35437396,523,-6.92,0.50,12,0.01,-213.00,2976.00,3505,20230103,-57.92,1349,20230726,9.34,3505,-57.92,20230103,1349,9.34,20230726,3505,-57.92,20230103,1349,9.34,20230726,0.79,N,053950,500,177 억,,908345,N,N,0,N,00,N
20230824,160522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1466,-5,5,-0.34,157301525,107469,117.07,1481,1487,1450,1912,1030,1471,1463.69,2.57,0,-1641,1509,1489,1470,1450,1431,1480,1441,177,441,500,910,1,1,35437396,520,-6.88,0.49,12,0.30,-213.00,2976.00,3505,20230103,-58.17,1349,20230726,8.67,3505,-58.17,20230103,1349,8.67,20230726,3505,-58.17,20230103,1349,8.67,20230726,0.80,N,053950,500,177 억,,909986,N,N,0,N,00,N
20230824,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1466,-5,5,-0.34,153727892,105031,114.42,1481,1487,1450,1912,1030,1471,1463.64,2.57,0,-1692,1509,1489,1470,1450,1431,1480,1441,177,441,500,910,1,1,35437396,520,-6.88,0.49,12,0.30,-213.00,2976.00,3505,20230103,-58.17,1349,20230726,8.67,3505,-58.17,20230103,1349,8.67,20230726,3505,-58.17,20230103,1349,8.67,20230726,0.80,N,053950,500,177 억,,909986,N,N,0,N,00,N
20230824,140523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1465,-6,5,-0.41,141247372,96529,105.16,1481,1487,1450,1912,1030,1471,1463.26,2.57,0,-2211,1509,1489,1470,1450,1431,1480,1441,177,441,500,910,1,1,35437396,519,-6.88,0.49,12,0.27,-213.00,2976.00,3505,20230103,-58.20,1349,20230726,8.60,3505,-58.20,20230103,1349,8.60,20230726,3505,-58.20,20230103,1349,8.60,20230726,0.80,N,053950,500,177 억,,909986,N,N,0,N,00,N
20230824,130527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1465,-6,5,-0.41,126082300,86205,93.91,1481,1487,1450,1912,1030,1471,1462.59,2.57,0,-1486,1509,1489,1470,1450,1431,1480,1441,177,441,500,910,1,1,35437396,519,-6.88,0.49,12,0.24,-213.00,2976.00,3505,20230103,-58.20,1349,20230726,8.60,3505,-58.20,20230103,1349,8.60,20230726,3505,-58.20,20230103,1349,8.60,20230726,0.80,N,053950,500,177 억,,909986,N,N,0,N,00,N
20230824,120526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1470,-1,5,-0.07,53844788,36614,39.89,1481,1487,1462,1912,1030,1471,1470.61,2.57,0,-5476,1509,1489,1470,1450,1431,1480,1441,177,441,500,910,1,1,35437396,521,-6.90,0.49,12,0.10,-213.00,2976.00,3505,20230103,-58.06,1349,20230726,8.97,3505,-58.06,20230103,1349,8.97,20230726,3505,-58.06,20230103,1349,8.97,20230726,0.80,N,053950,500,177 억,,909986,N,N,0,N,00,N
20230824,110525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1466,-5,5,-0.34,42751472,29062,31.66,1481,1487,1462,1912,1030,1471,1471.04,2.57,0,-5475,1509,1489,1470,1450,1431,1480,1441,177,441,500,910,1,1,35437396,520,-6.88,0.49,12,0.08,-213.00,2976.00,3505,20230103,-58.17,1349,20230726,8.67,3505,-58.17,20230103,1349,8.67,20230726,3505,-58.17,20230103,1349,8.67,20230726,0.80,N,053950,500,177 억,,909986,N,N,0,N,00,N
20230824,100524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1474,3,2,0.20,30626141,20787,22.64,1481,1487,1463,1912,1030,1471,1473.33,2.57,0,-6146,1509,1489,1470,1450,1431,1480,1441,177,441,500,910,1,1,35437396,522,-6.92,0.50,12,0.06,-213.00,2976.00,3505,20230103,-57.95,1349,20230726,9.27,3505,-57.95,20230103,1349,9.27,20230726,3505,-57.95,20230103,1349,9.27,20230726,0.80,N,053950,500,177 억,,909986,N,N,0,N,00,N
20230824,090525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1483,12,2,0.82,12527403,8465,9.22,1481,1487,1476,1912,1030,1471,1479.91,2.57,0,-6228,1509,1489,1470,1450,1431,1480,1441,177,441,500,910,1,1,35437396,526,-6.96,0.50,12,0.02,-213.00,2976.00,3505,20230103,-57.69,1349,20230726,9.93,3505,-57.69,20230103,1349,9.93,20230726,3505,-57.69,20230103,1349,9.93,20230726,0.80,N,053950,500,177 억,,909986,N,N,0,N,00,N
20230823,160520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1471,-14,5,-0.94,134101968,91580,177.57,1490,1490,1451,1930,1040,1485,1464.26,2.67,0,-34600,1502,1493,1484,1475,1466,1489,1471,177,445,500,920,1,1,35437396,521,-6.91,0.49,12,0.26,-213.00,2976.00,3505,20230103,-58.03,1349,20230726,9.04,3505,-58.03,20230103,1349,9.04,20230726,3505,-58.03,20230103,1349,9.04,20230726,0.79,N,053950,500,177 억,,947176,N,N,0,N,00,N
20230823,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1458,-27,5,-1.82,118600572,80947,156.96,1490,1490,1451,1930,1040,1485,1465.16,2.67,0,-33047,1502,1493,1484,1475,1466,1489,1471,177,445,500,920,1,1,35437396,517,-6.85,0.49,12,0.23,-213.00,2976.00,3505,20230103,-58.40,1349,20230726,8.08,3505,-58.40,20230103,1349,8.08,20230726,3505,-58.40,20230103,1349,8.08,20230726,0.79,N,053950,500,177 억,,947176,N,N,0,N,00,N
20230823,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1463,-22,5,-1.48,73074251,49729,96.42,1490,1490,1460,1930,1040,1485,1469.45,2.67,0,-25730,1502,1493,1484,1475,1466,1489,1471,177,445,500,920,1,1,35437396,518,-6.87,0.49,12,0.14,-213.00,2976.00,3505,20230103,-58.26,1349,20230726,8.45,3505,-58.26,20230103,1349,8.45,20230726,3505,-58.26,20230103,1349,8.45,20230726,0.79,N,053950,500,177 억,,947176,N,N,0,N,00,N
20230823,130522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1468,-17,5,-1.14,43296461,29399,57.00,1490,1490,1462,1930,1040,1485,1472.72,2.67,0,-14327,1502,1493,1484,1475,1466,1489,1471,177,445,500,920,1,1,35437396,520,-6.89,0.49,12,0.08,-213.00,2976.00,3505,20230103,-58.12,1349,20230726,8.82,3505,-58.12,20230103,1349,8.82,20230726,3505,-58.12,20230103,1349,8.82,20230726,0.79,N,053950,500,177 억,,947176,N,N,0,N,00,N
20230823,120525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,-8,5,-0.54,31352205,21271,41.24,1490,1490,1462,1930,1040,1485,1473.94,2.67,0,-7716,1502,1493,1484,1475,1466,1489,1471,177,445,500,920,1,1,35437396,523,-6.93,0.50,12,0.06,-213.00,2976.00,3505,20230103,-57.86,1349,20230726,9.49,3505,-57.86,20230103,1349,9.49,20230726,3505,-57.86,20230103,1349,9.49,20230726,0.79,N,053950,500,177 억,,947176,N,N,0,N,00,N
20230823,110523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1472,-13,5,-0.88,23730953,16097,31.21,1490,1490,1462,1930,1040,1485,1474.25,2.67,0,-5544,1502,1493,1484,1475,1466,1489,1471,177,445,500,920,1,1,35437396,522,-6.91,0.49,12,0.05,-213.00,2976.00,3505,20230103,-58.00,1349,20230726,9.12,3505,-58.00,20230103,1349,9.12,20230726,3505,-58.00,20230103,1349,9.12,20230726,0.79,N,053950,500,177 억,,947176,N,N,0,N,00,N
20230823,100522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1478,-7,5,-0.47,8454004,5726,11.10,1490,1490,1462,1930,1040,1485,1476.42,2.67,0,-3882,1502,1493,1484,1475,1466,1489,1471,177,445,500,920,1,1,35437396,524,-6.94,0.50,12,0.02,-213.00,2976.00,3505,20230103,-57.83,1349,20230726,9.56,3505,-57.83,20230103,1349,9.56,20230726,3505,-57.83,20230103,1349,9.56,20230726,0.79,N,053950,500,177 억,,947176,N,N,0,N,00,N
20230823,090527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1473,-12,5,-0.81,6693069,4532,8.79,1490,1490,1462,1930,1040,1485,1476.85,2.67,0,-3078,1502,1493,1484,1475,1466,1489,1471,177,445,500,920,1,1,35437396,522,-6.92,0.49,12,0.01,-213.00,2976.00,3505,20230103,-57.97,1349,20230726,9.19,3505,-57.97,20230103,1349,9.19,20230726,3505,-57.97,20230103,1349,9.19,20230726,0.79,N,053950,500,177 억,,947176,N,N,0,N,00,N
20230822,160519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1485,-4,5,-0.27,76306602,51558,73.49,1489,1493,1475,1935,1043,1489,1480.01,2.71,0,-13065,1531,1510,1496,1475,1461,1503,1468,177,446,500,920,1,1,35437396,526,-6.97,0.50,12,0.15,-213.00,2976.00,3505,20230103,-57.63,1349,20230726,10.08,3505,-57.63,20230103,1349,10.08,20230726,3505,-57.63,20230103,1349,10.08,20230726,0.79,N,053950,500,177 억,,960241,N,N,0,N,00,N
20230822,150520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1478,-11,5,-0.74,70553948,47662,67.94,1489,1493,1475,1935,1043,1489,1480.30,2.71,0,-12148,1531,1510,1496,1475,1461,1503,1468,177,446,500,920,1,1,35437396,524,-6.94,0.50,12,0.13,-213.00,2976.00,3505,20230103,-57.83,1349,20230726,9.56,3505,-57.83,20230103,1349,9.56,20230726,3505,-57.83,20230103,1349,9.56,20230726,0.79,N,053950,500,177 억,,960241,N,N,0,N,00,N
20230822,140525,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1477,-12,5,-0.81,68230793,46091,65.70,1489,1493,1475,1935,1043,1489,1480.35,2.71,0,-10819,1531,1510,1496,1475,1461,1503,1468,177,446,500,920,1,1,35437396,523,-6.93,0.50,12,0.13,-213.00,2976.00,3505,20230103,-57.86,1349,20230726,9.49,3505,-57.86,20230103,1349,9.49,20230726,3505,-57.86,20230103,1349,9.49,20230726,0.79,N,053950,500,177 억,,960241,N,N,0,N,00,N
20230822,130520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1489,0,3,0.00,51026187,34462,49.12,1489,1493,1475,1935,1043,1489,1480.65,2.71,0,-9186,1531,1510,1496,1475,1461,1503,1468,177,446,500,920,1,1,35437396,528,-6.99,0.50,12,0.10,-213.00,2976.00,3505,20230103,-57.52,1349,20230726,10.38,3505,-57.52,20230103,1349,10.38,20230726,3505,-57.52,20230103,1349,10.38,20230726,0.79,N,053950,500,177 억,,960241,N,N,0,N,00,N
20230822,120511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1483,-6,5,-0.40,45125486,30498,43.47,1489,1493,1475,1935,1043,1489,1479.62,2.71,0,-9359,1531,1510,1496,1475,1461,1503,1468,177,446,500,920,1,1,35437396,526,-6.96,0.50,12,0.09,-213.00,2976.00,3505,20230103,-57.69,1349,20230726,9.93,3505,-57.69,20230103,1349,9.93,20230726,3505,-57.69,20230103,1349,9.93,20230726,0.79,N,053950,500,177 억,,960241,N,N,0,N,00,N
20230822,110517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1480,-9,5,-0.60,34347962,23214,33.09,1489,1493,1475,1935,1043,1489,1479.62,2.71,0,-8966,1531,1510,1496,1475,1461,1503,1468,177,446,500,920,1,1,35437396,524,-6.95,0.50,12,0.07,-213.00,2976.00,3505,20230103,-57.77,1349,20230726,9.71,3505,-57.77,20230103,1349,9.71,20230726,3505,-57.77,20230103,1349,9.71,20230726,0.79,N,053950,500,177 억,,960241,N,N,0,N,00,N
20230822,100515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1481,-8,5,-0.54,24114077,16293,23.22,1489,1493,1475,1935,1043,1489,1480.03,2.71,0,-7185,1531,1510,1496,1475,1461,1503,1468,177,446,500,920,1,1,35437396,525,-6.95,0.50,12,0.05,-213.00,2976.00,3505,20230103,-57.75,1349,20230726,9.79,3505,-57.75,20230103,1349,9.79,20230726,3505,-57.75,20230103,1349,9.79,20230726,0.79,N,053950,500,177 억,,960241,N,N,0,N,00,N
20230822,090519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1475,-14,5,-0.94,8244287,5569,7.94,1489,1493,1475,1935,1043,1489,1480.39,2.71,0,-3768,1531,1510,1496,1475,1461,1503,1468,177,446,500,920,1,1,35437396,523,-6.92,0.50,12,0.02,-213.00,2976.00,3505,20230103,-57.92,1349,20230726,9.34,3505,-57.92,20230103,1349,9.34,20230726,3505,-57.92,20230103,1349,9.34,20230726,0.79,N,053950,500,177 억,,960241,N,N,0,N,00,N
20230821,160517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1489,-15,5,-1.00,104784777,70153,87.69,1500,1517,1482,1955,1053,1504,1493.66,2.72,0,-2809,1526,1514,1497,1485,1468,1521,1492,177,451,500,930,1,1,35437396,528,-6.99,0.50,12,0.20,-213.00,2976.00,3505,20230103,-57.52,1349,20230726,10.38,3505,-57.52,20230103,1349,10.38,20230726,3505,-57.52,20230103,1349,10.38,20230726,0.78,N,053950,500,177 억,,963050,N,N,0,N,00,N
20230821,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1486,-18,5,-1.20,101712609,68087,85.11,1500,1517,1482,1955,1053,1504,1493.86,2.72,0,-2396,1526,1514,1497,1485,1468,1521,1492,177,451,500,930,1,1,35437396,527,-6.98,0.50,12,0.19,-213.00,2976.00,3505,20230103,-57.60,1349,20230726,10.16,3505,-57.60,20230103,1349,10.16,20230726,3505,-57.60,20230103,1349,10.16,20230726,0.78,N,053950,500,177 억,,963050,N,N,0,N,00,N
20230821,140520,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1493,-11,5,-0.73,91031823,60911,76.14,1500,1517,1482,1955,1053,1504,1494.51,2.72,0,-1169,1526,1514,1497,1485,1468,1521,1492,177,451,500,930,1,1,35437396,529,-7.01,0.50,12,0.17,-213.00,2976.00,3505,20230103,-57.40,1349,20230726,10.67,3505,-57.40,20230103,1349,10.67,20230726,3505,-57.40,20230103,1349,10.67,20230726,0.78,N,053950,500,177 억,,963050,N,N,0,N,00,N
20230821,130523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,-5,5,-0.33,56573702,37766,47.21,1500,1517,1485,1955,1053,1504,1498.01,2.72,0,-718,1526,1514,1497,1485,1468,1521,1492,177,451,500,930,1,1,35437396,531,-7.04,0.50,12,0.11,-213.00,2976.00,3505,20230103,-57.23,1349,20230726,11.12,3505,-57.23,20230103,1349,11.12,20230726,3505,-57.23,20230103,1349,11.12,20230726,0.78,N,053950,500,177 억,,963050,N,N,0,N,00,N
20230821,120521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1508,4,2,0.27,33031722,22026,27.53,1500,1517,1485,1955,1053,1504,1499.67,2.72,0,-290,1526,1514,1497,1485,1468,1521,1492,177,451,500,930,1,1,35437396,534,-7.08,0.51,12,0.06,-213.00,2976.00,3505,20230103,-56.98,1349,20230726,11.79,3505,-56.98,20230103,1349,11.79,20230726,3505,-56.98,20230103,1349,11.79,20230726,0.78,N,053950,500,177 억,,963050,N,N,0,N,00,N
20230821,110519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1501,-3,5,-0.20,27226748,18160,22.70,1500,1517,1485,1955,1053,1504,1499.27,2.72,0,-2751,1526,1514,1497,1485,1468,1521,1492,177,451,500,930,1,1,35437396,532,-7.05,0.50,12,0.05,-213.00,2976.00,3505,20230103,-57.18,1349,20230726,11.27,3505,-57.18,20230103,1349,11.27,20230726,3505,-57.18,20230103,1349,11.27,20230726,0.78,N,053950,500,177 억,,963050,N,N,0,N,00,N
20230821,100518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1513,9,2,0.60,19297282,12894,16.12,1500,1517,1485,1955,1053,1504,1496.61,2.72,0,-2321,1526,1514,1497,1485,1468,1521,1492,177,451,500,930,1,1,35437396,536,-7.10,0.51,12,0.04,-213.00,2976.00,3505,20230103,-56.83,1349,20230726,12.16,3505,-56.83,20230103,1349,12.16,20230726,3505,-56.83,20230103,1349,12.16,20230726,0.78,N,053950,500,177 억,,963050,N,N,0,N,00,N
20230821,090524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1487,-17,5,-1.13,1981266,1326,1.66,1500,1500,1487,1955,1053,1504,1494.17,2.72,0,-239,1526,1514,1497,1485,1468,1521,1492,177,451,500,930,1,1,35437396,527,-6.98,0.50,12,0.00,-213.00,2976.00,3505,20230103,-57.57,1349,20230726,10.23,3505,-57.57,20230103,1349,10.23,20230726,3505,-57.57,20230103,1349,10.23,20230726,0.78,N,053950,500,177 억,,963050,N,N,0,N,00,N
20230818,160518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1504,-11,5,-0.73,119335763,79976,81.64,1492,1509,1480,1969,1061,1515,1492.14,2.78,0,-22702,1557,1535,1510,1488,1463,1523,1476,177,454,500,930,1,1,35437396,533,-7.06,0.51,12,0.23,-213.00,2976.00,3505,20230103,-57.09,1349,20230726,11.49,3505,-57.09,20230103,1349,11.49,20230726,3505,-57.09,20230103,1349,11.49,20230726,0.77,N,053950,500,177 억,,986153,N,N,0,N,00,N
20230818,150512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1505,-10,5,-0.66,114098133,76493,78.09,1492,1509,1480,1969,1061,1515,1491.62,2.78,0,-19822,1557,1535,1510,1488,1463,1523,1476,177,454,500,930,1,1,35437396,533,-7.07,0.51,12,0.22,-213.00,2976.00,3505,20230103,-57.06,1349,20230726,11.56,3505,-57.06,20230103,1349,11.56,20230726,3505,-57.06,20230103,1349,11.56,20230726,0.77,N,053950,500,177 억,,986153,N,N,0,N,00,N
20230818,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1494,-21,5,-1.39,90800532,60877,62.14,1492,1509,1480,1969,1061,1515,1491.54,2.78,0,-16123,1557,1535,1510,1488,1463,1523,1476,177,454,500,930,1,1,35437396,529,-7.01,0.50,12,0.17,-213.00,2976.00,3505,20230103,-57.38,1349,20230726,10.75,3505,-57.38,20230103,1349,10.75,20230726,3505,-57.38,20230103,1349,10.75,20230726,0.77,N,053950,500,177 억,,986153,N,N,0,N,00,N
20230818,130514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,-19,5,-1.25,88377764,59257,60.49,1492,1509,1480,1969,1061,1515,1491.43,2.78,0,-15699,1557,1535,1510,1488,1463,1523,1476,177,454,500,930,1,1,35437396,530,-7.02,0.50,12,0.17,-213.00,2976.00,3505,20230103,-57.32,1349,20230726,10.90,3505,-57.32,20230103,1349,10.90,20230726,3505,-57.32,20230103,1349,10.90,20230726,0.77,N,053950,500,177 억,,986153,N,N,0,N,00,N
20230818,120524,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,-18,5,-1.19,77827042,52197,53.28,1492,1509,1480,1969,1061,1515,1491.03,2.78,0,-13852,1557,1535,1510,1488,1463,1523,1476,177,454,500,930,1,1,35437396,530,-7.03,0.50,12,0.15,-213.00,2976.00,3505,20230103,-57.29,1349,20230726,10.97,3505,-57.29,20230103,1349,10.97,20230726,3505,-57.29,20230103,1349,10.97,20230726,0.77,N,053950,500,177 억,,986153,N,N,0,N,00,N
20230818,110516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1489,-26,5,-1.72,65658995,44060,44.98,1492,1509,1480,1969,1061,1515,1490.22,2.78,0,-13208,1557,1535,1510,1488,1463,1523,1476,177,454,500,930,1,1,35437396,528,-6.99,0.50,12,0.12,-213.00,2976.00,3505,20230103,-57.52,1349,20230726,10.38,3505,-57.52,20230103,1349,10.38,20230726,3505,-57.52,20230103,1349,10.38,20230726,0.77,N,053950,500,177 억,,986153,N,N,0,N,00,N
20230818,100517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1487,-28,5,-1.85,35707269,23911,24.41,1492,1509,1481,1969,1061,1515,1493.34,2.78,0,-9468,1557,1535,1510,1488,1463,1523,1476,177,454,500,930,1,1,35437396,527,-6.98,0.50,12,0.07,-213.00,2976.00,3505,20230103,-57.57,1349,20230726,10.23,3505,-57.57,20230103,1349,10.23,20230726,3505,-57.57,20230103,1349,10.23,20230726,0.77,N,053950,500,177 억,,986153,N,N,0,N,00,N
20230818,090518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1493,-22,5,-1.45,4864936,3267,3.34,1492,1509,1481,1969,1061,1515,1489.11,2.78,0,-1012,1557,1535,1510,1488,1463,1523,1476,177,454,500,930,1,1,35437396,529,-7.01,0.50,12,0.01,-213.00,2976.00,3505,20230103,-57.40,1349,20230726,10.67,3505,-57.40,20230103,1349,10.67,20230726,3505,-57.40,20230103,1349,10.67,20230726,0.77,N,053950,500,177 억,,986153,N,N,0,N,00,N
20230817,160518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1515,-25,5,-1.62,144131888,95793,61.33,1532,1532,1485,2000,1078,1540,1504.62,2.86,0,-25856,1660,1600,1558,1498,1456,1579,1477,177,461,500,950,1,1,35437396,537,-7.11,0.51,12,0.27,-213.00,2976.00,3505,20230103,-56.78,1349,20230726,12.31,3505,-56.78,20230103,1349,12.31,20230726,3505,-56.78,20230103,1349,12.31,20230726,0.76,N,053950,500,177 억,,1014933,N,N,0,N,00,N
20230817,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1517,-23,5,-1.49,141841813,94275,60.36,1532,1532,1485,2000,1078,1540,1504.55,2.86,0,-25736,1660,1600,1558,1498,1456,1579,1477,177,461,500,950,1,1,35437396,538,-7.12,0.51,12,0.27,-213.00,2976.00,3505,20230103,-56.72,1349,20230726,12.45,3505,-56.72,20230103,1349,12.45,20230726,3505,-56.72,20230103,1349,12.45,20230726,0.76,N,053950,500,177 억,,1014933,N,N,0,N,00,N
20230817,140517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1515,-25,5,-1.62,117116527,77951,49.91,1532,1532,1485,2000,1078,1540,1502.44,2.86,0,-18335,1660,1600,1558,1498,1456,1579,1477,177,461,500,950,1,1,35437396,537,-7.11,0.51,12,0.22,-213.00,2976.00,3505,20230103,-56.78,1349,20230726,12.31,3505,-56.78,20230103,1349,12.31,20230726,3505,-56.78,20230103,1349,12.31,20230726,0.76,N,053950,500,177 억,,1014933,N,N,0,N,00,N
20230817,130514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1515,-25,5,-1.62,114577869,76273,48.83,1532,1532,1485,2000,1078,1540,1502.21,2.86,0,-18285,1660,1600,1558,1498,1456,1579,1477,177,461,500,950,1,1,35437396,537,-7.11,0.51,12,0.22,-213.00,2976.00,3505,20230103,-56.78,1349,20230726,12.31,3505,-56.78,20230103,1349,12.31,20230726,3505,-56.78,20230103,1349,12.31,20230726,0.76,N,053950,500,177 억,,1014933,N,N,0,N,00,N
20230817,120517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1507,-33,5,-2.14,107248544,71434,45.73,1532,1532,1485,2000,1078,1540,1501.37,2.86,0,-15134,1660,1600,1558,1498,1456,1579,1477,177,461,500,950,1,1,35437396,534,-7.08,0.51,12,0.20,-213.00,2976.00,3505,20230103,-57.00,1349,20230726,11.71,3505,-57.00,20230103,1349,11.71,20230726,3505,-57.00,20230103,1349,11.71,20230726,0.76,N,053950,500,177 억,,1014933,N,N,0,N,00,N
20230817,110517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1496,-44,5,-2.86,99678849,66399,42.51,1532,1532,1485,2000,1078,1540,1501.21,2.86,0,-15367,1660,1600,1558,1498,1456,1579,1477,177,461,500,950,1,1,35437396,530,-7.02,0.50,12,0.19,-213.00,2976.00,3505,20230103,-57.32,1349,20230726,10.90,3505,-57.32,20230103,1349,10.90,20230726,3505,-57.32,20230103,1349,10.90,20230726,0.76,N,053950,500,177 억,,1014933,N,N,0,N,00,N
20230817,100515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1509,-31,5,-2.01,78603406,52379,33.53,1532,1532,1485,2000,1078,1540,1500.67,2.86,0,-11623,1660,1600,1558,1498,1456,1579,1477,177,461,500,950,1,1,35437396,535,-7.08,0.51,12,0.15,-213.00,2976.00,3505,20230103,-56.95,1349,20230726,11.86,3505,-56.95,20230103,1349,11.86,20230726,3505,-56.95,20230103,1349,11.86,20230726,0.76,N,053950,500,177 억,,1014933,N,N,0,N,00,N
20230817,090514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1523,-17,5,-1.10,15468943,10215,6.54,1532,1532,1503,2000,1078,1540,1514.34,2.86,0,-1339,1660,1600,1558,1498,1456,1579,1477,177,461,500,950,1,1,35437396,540,-7.15,0.51,12,0.03,-213.00,2976.00,3505,20230103,-56.55,1349,20230726,12.90,3505,-56.55,20230103,1349,12.90,20230726,3505,-56.55,20230103,1349,12.90,20230726,0.76,N,053950,500,177 억,,1014933,N,N,0,N,00,N
20230816,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1540,-53,5,-3.33,243318097,155517,105.17,1615,1618,1516,2070,1116,1593,1564.28,2.94,0,-26263,1636,1614,1595,1573,1554,1605,1564,177,477,500,980,1,1,35437396,546,-7.23,0.52,12,0.44,-213.00,2976.00,3505,20230103,-56.06,1349,20230726,14.16,3505,-56.06,20230103,1349,14.16,20230726,3505,-56.06,20230103,1349,14.16,20230726,0.77,N,053950,500,177 억,,1041594,N,N,0,N,00,N
20230816,150516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1541,-52,5,-3.26,235139606,150204,101.57,1615,1618,1516,2070,1116,1593,1565.13,2.94,0,-26878,1636,1614,1595,1573,1554,1605,1564,177,477,500,980,1,1,35437396,546,-7.23,0.52,12,0.42,-213.00,2976.00,3505,20230103,-56.03,1349,20230726,14.23,3505,-56.03,20230103,1349,14.23,20230726,3505,-56.03,20230103,1349,14.23,20230726,0.77,N,053950,500,177 억,,1041594,N,N,0,N,00,N
20230816,140515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1569,-24,5,-1.51,197148703,125575,84.92,1615,1618,1546,2070,1116,1593,1569.63,2.94,0,-26148,1636,1614,1595,1573,1554,1605,1564,177,477,500,980,1,1,35437396,556,-7.37,0.53,12,0.35,-213.00,2976.00,3505,20230103,-55.24,1349,20230726,16.31,3505,-55.24,20230103,1349,16.31,20230726,3505,-55.24,20230103,1349,16.31,20230726,0.77,N,053950,500,177 억,,1041594,N,N,0,N,00,N
20230816,130515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1552,-41,5,-2.57,185933850,118392,80.06,1615,1618,1546,2070,1116,1593,1570.15,2.94,0,-23622,1636,1614,1595,1573,1554,1605,1564,177,477,500,980,1,1,35437396,550,-7.29,0.52,12,0.33,-213.00,2976.00,3505,20230103,-55.72,1349,20230726,15.05,3505,-55.72,20230103,1349,15.05,20230726,3505,-55.72,20230103,1349,15.05,20230726,0.77,N,053950,500,177 억,,1041594,N,N,0,N,00,N
20230816,120522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1547,-46,5,-2.89,173412703,110330,74.61,1615,1618,1546,2070,1116,1593,1571.41,2.94,0,-26098,1636,1614,1595,1573,1554,1605,1564,177,477,500,980,1,1,35437396,548,-7.26,0.52,12,0.31,-213.00,2976.00,3505,20230103,-55.86,1349,20230726,14.68,3505,-55.86,20230103,1349,14.68,20230726,3505,-55.86,20230103,1349,14.68,20230726,0.77,N,053950,500,177 억,,1041594,N,N,0,N,00,N
20230816,110519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,-23,5,-1.44,132721230,84187,56.93,1615,1618,1555,2070,1116,1593,1576.14,2.94,0,-11115,1636,1614,1595,1573,1554,1605,1564,177,477,500,980,1,1,35437396,556,-7.37,0.53,12,0.24,-213.00,2976.00,3505,20230103,-55.21,1349,20230726,16.38,3505,-55.21,20230103,1349,16.38,20230726,3505,-55.21,20230103,1349,16.38,20230726,0.77,N,053950,500,177 억,,1041594,N,N,0,N,00,N
20230816,100516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1566,-27,5,-1.69,107739776,68195,46.12,1615,1618,1555,2070,1116,1593,1579.52,2.94,0,-10878,1636,1614,1595,1573,1554,1605,1564,177,477,500,980,1,1,35437396,555,-7.35,0.53,12,0.19,-213.00,2976.00,3505,20230103,-55.32,1349,20230726,16.09,3505,-55.32,20230103,1349,16.09,20230726,3505,-55.32,20230103,1349,16.09,20230726,0.77,N,053950,500,177 억,,1041594,N,N,0,N,00,N
20230816,090514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1580,-13,5,-0.82,39626121,24769,16.75,1615,1618,1578,2070,1116,1593,1600.36,2.94,0,-11774,1636,1614,1595,1573,1554,1605,1564,177,477,500,980,1,1,35437396,560,-7.42,0.53,12,0.07,-213.00,2976.00,3505,20230103,-54.92,1349,20230726,17.12,3505,-54.92,20230103,1349,17.12,20230726,3505,-54.92,20230103,1349,17.12,20230726,0.77,N,053950,500,177 억,,1041594,N,N,0,N,00,N
20230814,160510,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1593,-15,5,-0.93,227772615,142840,72.28,1610,1617,1576,2090,1126,1608,1594.60,2.91,0,8661,1656,1631,1613,1588,1570,1623,1580,177,482,500,990,1,1,35437396,565,-7.48,0.54,12,0.40,-213.00,2976.00,3505,20230103,-54.55,1349,20230726,18.09,3505,-54.55,20230103,1349,18.09,20230726,3505,-54.55,20230103,1349,18.09,20230726,0.79,N,053950,500,177 억,,1032097,N,N,0,N,00,N
20230814,150509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1598,-10,5,-0.62,207365112,129991,65.78,1610,1617,1576,2090,1126,1608,1595.23,2.91,0,5814,1656,1631,1613,1588,1570,1623,1580,177,482,500,990,1,1,35437396,566,-7.50,0.54,12,0.37,-213.00,2976.00,3505,20230103,-54.41,1349,20230726,18.46,3505,-54.41,20230103,1349,18.46,20230726,3505,-54.41,20230103,1349,18.46,20230726,0.79,N,053950,500,177 억,,1032097,N,N,0,N,00,N
20230814,140509,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1593,-15,5,-0.93,190718758,119529,60.49,1610,1617,1576,2090,1126,1608,1595.59,2.91,0,4540,1656,1631,1613,1588,1570,1623,1580,177,482,500,990,1,1,35437396,565,-7.48,0.54,12,0.34,-213.00,2976.00,3505,20230103,-54.55,1349,20230726,18.09,3505,-54.55,20230103,1349,18.09,20230726,3505,-54.55,20230103,1349,18.09,20230726,0.79,N,053950,500,177 억,,1032097,N,N,0,N,00,N
20230814,130507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1600,-8,5,-0.50,173072333,108466,54.89,1610,1617,1576,2090,1126,1608,1595.64,2.91,0,7320,1656,1631,1613,1588,1570,1623,1580,177,482,500,990,1,1,35437396,567,-7.51,0.54,12,0.31,-213.00,2976.00,3505,20230103,-54.35,1349,20230726,18.61,3505,-54.35,20230103,1349,18.61,20230726,3505,-54.35,20230103,1349,18.61,20230726,0.79,N,053950,500,177 억,,1032097,N,N,0,N,00,N
20230814,120507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1600,-8,5,-0.50,165834680,103948,52.60,1610,1617,1576,2090,1126,1608,1595.36,2.91,0,7206,1656,1631,1613,1588,1570,1623,1580,177,482,500,990,1,1,35437396,567,-7.51,0.54,12,0.29,-213.00,2976.00,3505,20230103,-54.35,1349,20230726,18.61,3505,-54.35,20230103,1349,18.61,20230726,3505,-54.35,20230103,1349,18.61,20230726,0.79,N,053950,500,177 억,,1032097,N,N,0,N,00,N
20230814,110506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1613,5,2,0.31,145074994,90990,46.04,1610,1617,1576,2090,1126,1608,1594.41,2.91,0,7516,1656,1631,1613,1588,1570,1623,1580,177,482,500,990,1,1,35437396,572,-7.57,0.54,12,0.26,-213.00,2976.00,3505,20230103,-53.98,1349,20230726,19.57,3505,-53.98,20230103,1349,19.57,20230726,3505,-53.98,20230103,1349,19.57,20230726,0.79,N,053950,500,177 억,,1032097,N,N,0,N,00,N
20230814,100506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1589,-19,5,-1.18,80074222,50443,25.53,1610,1615,1576,2090,1126,1608,1587.42,2.91,0,-13323,1656,1631,1613,1588,1570,1623,1580,177,482,500,990,1,1,35437396,563,-7.46,0.53,12,0.14,-213.00,2976.00,3505,20230103,-54.66,1349,20230726,17.79,3505,-54.66,20230103,1349,17.79,20230726,3505,-54.66,20230103,1349,17.79,20230726,0.79,N,053950,500,177 억,,1032097,N,N,0,N,00,N
20230814,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1591,-17,5,-1.06,6850556,4270,2.16,1610,1615,1587,2090,1126,1608,1604.35,2.91,0,-3574,1656,1631,1613,1588,1570,1623,1580,177,482,500,990,1,1,35437396,564,-7.47,0.53,12,0.01,-213.00,2976.00,3505,20230103,-54.61,1349,20230726,17.94,3505,-54.61,20230103,1349,17.94,20230726,3505,-54.61,20230103,1349,17.94,20230726,0.79,N,053950,500,177 억,,1032097,N,N,0,N,00,N
20230811,160506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1608,-14,5,-0.86,318263817,197350,25.78,1638,1638,1595,2105,1136,1622,1612.68,2.85,0,21579,1705,1663,1603,1561,1501,1684,1582,177,484,500,1000,1,1,35437396,570,-7.55,0.54,12,0.56,-213.00,2976.00,3505,20230103,-54.12,1349,20230726,19.20,3505,-54.12,20230103,1349,19.20,20230726,3505,-54.12,20230103,1349,19.20,20230726,0.81,N,053950,500,177 억,,1010406,N,N,0,N,00,N
20230811,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1610,-12,5,-0.74,281799311,174652,22.81,1638,1638,1595,2105,1136,1622,1613.48,2.85,0,9237,1705,1663,1603,1561,1501,1684,1582,177,484,500,1000,1,1,35437396,571,-7.56,0.54,12,0.49,-213.00,2976.00,3505,20230103,-54.07,1349,20230726,19.35,3505,-54.07,20230103,1349,19.35,20230726,3505,-54.07,20230103,1349,19.35,20230726,0.81,N,053950,500,177 억,,1010406,N,N,0,N,00,N
20230811,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1615,-7,5,-0.43,261563223,162133,21.18,1638,1638,1595,2105,1136,1622,1613.26,2.85,0,13001,1705,1663,1603,1561,1501,1684,1582,177,484,500,1000,1,1,35437396,572,-7.58,0.54,12,0.46,-213.00,2976.00,3505,20230103,-53.92,1349,20230726,19.72,3505,-53.92,20230103,1349,19.72,20230726,3505,-53.92,20230103,1349,19.72,20230726,0.81,N,053950,500,177 억,,1010406,N,N,0,N,00,N
20230811,130502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1617,-5,5,-0.31,242229652,150199,19.62,1638,1638,1595,2105,1136,1622,1612.72,2.85,0,14290,1705,1663,1603,1561,1501,1684,1582,177,484,500,1000,1,1,35437396,573,-7.59,0.54,12,0.42,-213.00,2976.00,3505,20230103,-53.87,1349,20230726,19.87,3505,-53.87,20230103,1349,19.87,20230726,3505,-53.87,20230103,1349,19.87,20230726,0.81,N,053950,500,177 억,,1010406,N,N,0,N,00,N
20230811,120500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1622,0,3,0.00,218428281,135474,17.69,1638,1638,1595,2105,1136,1622,1612.32,2.85,0,10445,1705,1663,1603,1561,1501,1684,1582,177,484,500,1000,1,1,35437396,575,-7.62,0.55,12,0.38,-213.00,2976.00,3505,20230103,-53.72,1349,20230726,20.24,3505,-53.72,20230103,1349,20.24,20230726,3505,-53.72,20230103,1349,20.24,20230726,0.81,N,053950,500,177 억,,1010406,N,N,0,N,00,N
20230811,110458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,-2,5,-0.12,174930006,108397,14.16,1638,1638,1595,2105,1136,1622,1613.78,2.85,0,-2538,1705,1663,1603,1561,1501,1684,1582,177,484,500,1000,1,1,35437396,574,-7.61,0.54,12,0.31,-213.00,2976.00,3505,20230103,-53.78,1349,20230726,20.09,3505,-53.78,20230103,1349,20.09,20230726,3505,-53.78,20230103,1349,20.09,20230726,0.81,N,053950,500,177 억,,1010406,N,N,0,N,00,N
20230811,100457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1615,-7,5,-0.43,117648690,72879,9.52,1638,1638,1595,2105,1136,1622,1614.29,2.85,0,-10713,1705,1663,1603,1561,1501,1684,1582,177,484,500,1000,1,1,35437396,572,-7.58,0.54,12,0.21,-213.00,2976.00,3505,20230103,-53.92,1349,20230726,19.72,3505,-53.92,20230103,1349,19.72,20230726,3505,-53.92,20230103,1349,19.72,20230726,0.81,N,053950,500,177 억,,1010406,N,N,0,N,00,N
20230811,090502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1605,-17,5,-1.05,22845138,14059,1.84,1638,1638,1604,2105,1136,1622,1624.98,2.85,0,-11060,1705,1663,1603,1561,1501,1684,1582,177,484,500,1000,1,1,35437396,569,-7.54,0.54,12,0.04,-213.00,2976.00,3505,20230103,-54.21,1349,20230726,18.98,3505,-54.21,20230103,1349,18.98,20230726,3505,-54.21,20230103,1349,18.98,20230726,0.81,N,053950,500,177 억,,1010406,N,N,0,N,00,N
20230810,160500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1622,69,2,4.44,1231918337,764597,519.33,1553,1645,1543,2015,1088,1553,1611.20,2.41,0,150114,1619,1585,1540,1506,1461,1603,1524,177,463,500,960,1,1,35437396,575,-7.62,0.55,12,2.16,-213.00,2976.00,3505,20230103,-53.72,1349,20230726,20.24,3505,-53.72,20230103,1349,20.24,20230726,3505,-53.72,20230103,1349,20.24,20230726,0.80,N,053950,500,177 억,,852394,N,N,0,N,00,N
20230810,150456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1620,67,2,4.31,1168305839,725168,492.54,1553,1645,1543,2015,1088,1553,1611.08,2.41,0,140482,1619,1585,1540,1506,1461,1603,1524,177,463,500,960,1,1,35437396,574,-7.61,0.54,12,2.05,-213.00,2976.00,3505,20230103,-53.78,1349,20230726,20.09,3505,-53.78,20230103,1349,20.09,20230726,3505,-53.78,20230103,1349,20.09,20230726,0.80,N,053950,500,177 억,,852394,N,N,0,N,00,N
20230810,140457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1634,81,2,5.22,842285392,523966,355.89,1553,1645,1543,2015,1088,1553,1607.52,2.41,0,88416,1619,1585,1540,1506,1461,1603,1524,177,463,500,960,1,1,35437396,579,-7.67,0.55,12,1.48,-213.00,2976.00,3505,20230103,-53.38,1349,20230726,21.13,3505,-53.38,20230103,1349,21.13,20230726,3505,-53.38,20230103,1349,21.13,20230726,0.80,N,053950,500,177 억,,852394,N,N,0,N,00,N
20230810,130452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1587,34,2,2.19,220462357,139861,95.00,1553,1595,1543,2015,1088,1553,1576.30,2.41,0,66779,1619,1585,1540,1506,1461,1603,1524,177,463,500,960,1,1,35437396,562,-7.45,0.53,12,0.39,-213.00,2976.00,3505,20230103,-54.72,1349,20230726,17.64,3505,-54.72,20230103,1349,17.64,20230726,3505,-54.72,20230103,1349,17.64,20230726,0.80,N,053950,500,177 억,,852394,N,N,0,N,00,N
20230810,120458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1590,37,2,2.38,173123603,110056,74.75,1553,1590,1543,2015,1088,1553,1573.05,2.41,0,53171,1619,1585,1540,1506,1461,1603,1524,177,463,500,960,1,1,35437396,563,-7.46,0.53,12,0.31,-213.00,2976.00,3505,20230103,-54.64,1349,20230726,17.87,3505,-54.64,20230103,1349,17.87,20230726,3505,-54.64,20230103,1349,17.87,20230726,0.80,N,053950,500,177 억,,852394,N,N,0,N,00,N
20230810,110500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1571,18,2,1.16,74238284,47482,32.25,1553,1580,1543,2015,1088,1553,1563.50,2.41,0,8284,1619,1585,1540,1506,1461,1603,1524,177,463,500,960,1,1,35437396,557,-7.38,0.53,12,0.13,-213.00,2976.00,3505,20230103,-55.18,1349,20230726,16.46,3505,-55.18,20230103,1349,16.46,20230726,3505,-55.18,20230103,1349,16.46,20230726,0.80,N,053950,500,177 억,,852394,N,N,0,N,00,N
20230810,100459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1554,1,2,0.06,52362179,33504,22.76,1553,1580,1543,2015,1088,1553,1562.86,2.41,0,-1365,1619,1585,1540,1506,1461,1603,1524,177,463,500,960,1,1,35437396,551,-7.30,0.52,12,0.09,-213.00,2976.00,3505,20230103,-55.66,1349,20230726,15.20,3505,-55.66,20230103,1349,15.20,20230726,3505,-55.66,20230103,1349,15.20,20230726,0.80,N,053950,500,177 억,,852394,N,N,0,N,00,N
20230810,090502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1554,1,2,0.06,5779495,3731,2.53,1553,1554,1545,2015,1088,1553,1549.05,2.41,0,-1437,1619,1585,1540,1506,1461,1603,1524,177,463,500,960,1,1,35437396,551,-7.30,0.52,12,0.01,-213.00,2976.00,3505,20230103,-55.66,1349,20230726,15.20,3505,-55.66,20230103,1349,15.20,20230726,3505,-55.66,20230103,1349,15.20,20230726,0.80,N,053950,500,177 억,,852394,N,N,0,N,00,N
20230809,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,58,2,3.88,226780790,147123,91.95,1495,1574,1495,1943,1047,1495,1541.44,2.11,0,104321,1578,1536,1515,1473,1452,1526,1463,177,448,500,920,1,1,35437396,550,-7.29,0.52,12,0.42,-213.00,2976.00,3505,20230103,-55.69,1349,20230726,15.12,3505,-55.69,20230103,1349,15.12,20230726,3505,-55.69,20230103,1349,15.12,20230726,0.79,N,053950,500,177 억,,746404,N,N,0,N,00,N
20230809,150452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,58,2,3.88,221806079,143916,89.95,1495,1574,1495,1943,1047,1495,1541.22,2.11,0,102132,1578,1536,1515,1473,1452,1526,1463,177,448,500,920,1,1,35437396,550,-7.29,0.52,12,0.41,-213.00,2976.00,3505,20230103,-55.69,1349,20230726,15.12,3505,-55.69,20230103,1349,15.12,20230726,3505,-55.69,20230103,1349,15.12,20230726,0.79,N,053950,500,177 억,,746404,N,N,0,N,00,N
20230809,140452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1550,55,2,3.68,197648363,128325,80.20,1495,1574,1495,1943,1047,1495,1540.22,2.11,0,89380,1578,1536,1515,1473,1452,1526,1463,177,448,500,920,1,1,35437396,549,-7.28,0.52,12,0.36,-213.00,2976.00,3505,20230103,-55.78,1349,20230726,14.90,3505,-55.78,20230103,1349,14.90,20230726,3505,-55.78,20230103,1349,14.90,20230726,0.79,N,053950,500,177 억,,746404,N,N,0,N,00,N
20230809,130501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,58,2,3.88,175731697,114205,71.38,1495,1574,1495,1943,1047,1495,1538.74,2.11,0,82923,1578,1536,1515,1473,1452,1526,1463,177,448,500,920,1,1,35437396,550,-7.29,0.52,12,0.32,-213.00,2976.00,3505,20230103,-55.69,1349,20230726,15.12,3505,-55.69,20230103,1349,15.12,20230726,3505,-55.69,20230103,1349,15.12,20230726,0.79,N,053950,500,177 억,,746404,N,N,0,N,00,N
20230809,120459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1556,61,2,4.08,166749448,108412,67.76,1495,1574,1495,1943,1047,1495,1538.11,2.11,0,80047,1578,1536,1515,1473,1452,1526,1463,177,448,500,920,1,1,35437396,551,-7.31,0.52,12,0.31,-213.00,2976.00,3505,20230103,-55.61,1349,20230726,15.34,3505,-55.61,20230103,1349,15.34,20230726,3505,-55.61,20230103,1349,15.34,20230726,0.79,N,053950,500,177 억,,746404,N,N,0,N,00,N
20230809,110458,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1553,58,2,3.88,155107482,100901,63.06,1495,1574,1495,1943,1047,1495,1537.22,2.11,0,74488,1578,1536,1515,1473,1452,1526,1463,177,448,500,920,1,1,35437396,550,-7.29,0.52,12,0.28,-213.00,2976.00,3505,20230103,-55.69,1349,20230726,15.12,3505,-55.69,20230103,1349,15.12,20230726,3505,-55.69,20230103,1349,15.12,20230726,0.79,N,053950,500,177 억,,746404,N,N,0,N,00,N
20230809,100451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1539,44,2,2.94,67738337,44697,27.93,1495,1540,1495,1943,1047,1495,1515.50,2.11,0,31921,1578,1536,1515,1473,1452,1526,1463,177,448,500,920,1,1,35437396,545,-7.23,0.52,12,0.13,-213.00,2976.00,3505,20230103,-56.09,1349,20230726,14.08,3505,-56.09,20230103,1349,14.08,20230726,3505,-56.09,20230103,1349,14.08,20230726,0.79,N,053950,500,177 억,,746404,N,N,0,N,00,N
20230809,090451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,4,2,0.27,5973952,3995,2.50,1495,1510,1495,1943,1047,1495,1495.36,2.11,0,262,1578,1536,1515,1473,1452,1526,1463,177,448,500,920,1,1,35437396,531,-7.04,0.50,12,0.01,-213.00,2976.00,3505,20230103,-57.23,1349,20230726,11.12,3505,-57.23,20230103,1349,11.12,20230726,3505,-57.23,20230103,1349,11.12,20230726,0.79,N,053950,500,177 억,,746404,N,N,0,N,00,N
20230808,160501,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1495,-55,5,-3.55,242147725,159418,93.67,1533,1557,1494,2015,1085,1550,1518.96,2.19,0,-29296,1630,1590,1535,1495,1440,1562,1467,177,465,500,960,1,1,35437396,530,-7.02,0.50,12,0.45,-213.00,2976.00,3505,20230103,-57.35,1349,20230726,10.82,3505,-57.35,20230103,1349,10.82,20230726,3505,-57.35,20230103,1349,10.82,20230726,0.82,N,053950,500,177 억,,774811,N,N,0,N,00,N
20230808,150455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1512,-38,5,-2.45,217669135,143058,84.05,1533,1557,1496,2015,1085,1550,1521.54,2.19,0,-27938,1630,1590,1535,1495,1440,1562,1467,177,465,500,960,1,1,35437396,536,-7.10,0.51,12,0.40,-213.00,2976.00,3505,20230103,-56.86,1349,20230726,12.08,3505,-56.86,20230103,1349,12.08,20230726,3505,-56.86,20230103,1349,12.08,20230726,0.82,N,053950,500,177 억,,774811,N,N,0,N,00,N
20230808,140452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1505,-45,5,-2.90,169059366,110645,65.01,1533,1557,1505,2015,1085,1550,1527.94,2.19,0,-28686,1630,1590,1535,1495,1440,1562,1467,177,465,500,960,1,1,35437396,533,-7.07,0.51,12,0.31,-213.00,2976.00,3505,20230103,-57.06,1349,20230726,11.56,3505,-57.06,20230103,1349,11.56,20230726,3505,-57.06,20230103,1349,11.56,20230726,0.82,N,053950,500,177 억,,774811,N,N,0,N,00,N
20230808,130447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,-32,5,-2.06,145428205,95020,55.83,1533,1557,1515,2015,1085,1550,1530.50,2.19,0,-27244,1630,1590,1535,1495,1440,1562,1467,177,465,500,960,1,1,35437396,538,-7.13,0.51,12,0.27,-213.00,2976.00,3505,20230103,-56.69,1349,20230726,12.53,3505,-56.69,20230103,1349,12.53,20230726,3505,-56.69,20230103,1349,12.53,20230726,0.82,N,053950,500,177 억,,774811,N,N,0,N,00,N
20230808,120452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1518,-32,5,-2.06,120035763,78314,46.01,1533,1557,1516,2015,1085,1550,1532.75,2.19,0,-16266,1630,1590,1535,1495,1440,1562,1467,177,465,500,960,1,1,35437396,538,-7.13,0.51,12,0.22,-213.00,2976.00,3505,20230103,-56.69,1349,20230726,12.53,3505,-56.69,20230103,1349,12.53,20230726,3505,-56.69,20230103,1349,12.53,20230726,0.82,N,053950,500,177 억,,774811,N,N,0,N,00,N
20230808,110447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1519,-31,5,-2.00,101594551,66157,38.87,1533,1557,1519,2015,1085,1550,1535.66,2.19,0,-13966,1630,1590,1535,1495,1440,1562,1467,177,465,500,960,1,1,35437396,538,-7.13,0.51,12,0.19,-213.00,2976.00,3505,20230103,-56.66,1349,20230726,12.60,3505,-56.66,20230103,1349,12.60,20230726,3505,-56.66,20230103,1349,12.60,20230726,0.82,N,053950,500,177 억,,774811,N,N,0,N,00,N
20230808,100455,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,-14,5,-0.90,57529412,37336,21.94,1533,1557,1533,2015,1085,1550,1540.86,2.19,0,-1017,1630,1590,1535,1495,1440,1562,1467,177,465,500,960,1,1,35437396,544,-7.21,0.52,12,0.11,-213.00,2976.00,3505,20230103,-56.18,1349,20230726,13.86,3505,-56.18,20230103,1349,13.86,20230726,3505,-56.18,20230103,1349,13.86,20230726,0.82,N,053950,500,177 억,,774811,N,N,0,N,00,N
20230808,090454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1549,-1,5,-0.06,10277418,6671,3.92,1533,1556,1533,2015,1085,1550,1540.61,2.19,0,3303,1630,1590,1535,1495,1440,1562,1467,177,465,500,960,1,1,35437396,549,-7.27,0.52,12,0.02,-213.00,2976.00,3505,20230103,-55.81,1349,20230726,14.83,3505,-55.81,20230103,1349,14.83,20230726,3505,-55.81,20230103,1349,14.83,20230726,0.82,N,053950,500,177 억,,774811,N,N,0,N,00,N
20230807,160453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1550,-4,5,-0.26,262879463,169997,69.85,1567,1575,1480,2020,1088,1554,1546.37,2.10,0,31406,1645,1599,1564,1518,1483,1582,1501,177,466,500,960,1,1,35437396,549,-7.28,0.52,12,0.48,-213.00,2976.00,3505,20230103,-55.78,1349,20230726,14.90,3505,-55.78,20230103,1349,14.90,20230726,3505,-55.78,20230103,1349,14.90,20230726,0.81,N,053950,500,177 억,,743199,N,N,0,N,00,N
20230807,150451,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1552,-2,5,-0.13,257778674,166709,68.50,1567,1575,1480,2020,1088,1554,1546.28,2.10,0,29415,1645,1599,1564,1518,1483,1582,1501,177,466,500,960,1,1,35437396,550,-7.29,0.52,12,0.47,-213.00,2976.00,3505,20230103,-55.72,1349,20230726,15.05,3505,-55.72,20230103,1349,15.05,20230726,3505,-55.72,20230103,1349,15.05,20230726,0.81,N,053950,500,177 억,,743199,N,N,0,N,00,N
20230807,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1558,4,2,0.26,218781698,141515,58.15,1567,1575,1480,2020,1088,1554,1546.00,2.10,0,23828,1645,1599,1564,1518,1483,1582,1501,177,466,500,960,1,1,35437396,552,-7.31,0.52,12,0.40,-213.00,2976.00,3505,20230103,-55.55,1349,20230726,15.49,3505,-55.55,20230103,1349,15.49,20230726,3505,-55.55,20230103,1349,15.49,20230726,0.81,N,053950,500,177 억,,743199,N,N,0,N,00,N
20230807,130449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1538,-16,5,-1.03,182510945,118028,48.50,1567,1575,1480,2020,1088,1554,1546.34,2.10,0,10618,1645,1599,1564,1518,1483,1582,1501,177,466,500,960,1,1,35437396,545,-7.22,0.52,12,0.33,-213.00,2976.00,3505,20230103,-56.12,1349,20230726,14.01,3505,-56.12,20230103,1349,14.01,20230726,3505,-56.12,20230103,1349,14.01,20230726,0.81,N,053950,500,177 억,,743199,N,N,0,N,00,N
20230807,120448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1541,-13,5,-0.84,169009377,109234,44.88,1567,1575,1480,2020,1088,1554,1547.22,2.10,0,7675,1645,1599,1564,1518,1483,1582,1501,177,466,500,960,1,1,35437396,546,-7.23,0.52,12,0.31,-213.00,2976.00,3505,20230103,-56.03,1349,20230726,14.23,3505,-56.03,20230103,1349,14.23,20230726,3505,-56.03,20230103,1349,14.23,20230726,0.81,N,053950,500,177 억,,743199,N,N,0,N,00,N
20230807,110445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,-18,5,-1.16,157602817,101816,41.83,1567,1575,1480,2020,1088,1554,1547.92,2.10,0,7255,1645,1599,1564,1518,1483,1582,1501,177,466,500,960,1,1,35437396,544,-7.21,0.52,12,0.29,-213.00,2976.00,3505,20230103,-56.18,1349,20230726,13.86,3505,-56.18,20230103,1349,13.86,20230726,3505,-56.18,20230103,1349,13.86,20230726,0.81,N,053950,500,177 억,,743199,N,N,0,N,00,N
20230807,100449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1568,14,2,0.90,86068030,55122,22.65,1567,1575,1538,2020,1088,1554,1561.41,2.10,0,8659,1645,1599,1564,1518,1483,1582,1501,177,466,500,960,1,1,35437396,556,-7.36,0.53,12,0.16,-213.00,2976.00,3505,20230103,-55.26,1349,20230726,16.23,3505,-55.26,20230103,1349,16.23,20230726,3505,-55.26,20230103,1349,16.23,20230726,0.81,N,053950,500,177 억,,743199,N,N,0,N,00,N
20230807,090449,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1542,-12,5,-0.77,21329822,13655,5.61,1567,1567,1542,2020,1088,1554,1562.05,2.10,0,-7700,1645,1599,1564,1518,1483,1582,1501,177,466,500,960,1,1,35437396,546,-7.24,0.52,12,0.04,-213.00,2976.00,3505,20230103,-56.01,1349,20230726,14.31,3505,-56.01,20230103,1349,14.31,20230726,3505,-56.01,20230103,1349,14.31,20230726,0.81,N,053950,500,177 억,,743199,N,N,0,N,00,N
20230804,160445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1554,-6,5,-0.38,353304897,227583,27.58,1582,1610,1529,2025,1092,1560,1552.42,2.18,0,-27746,1688,1623,1548,1483,1408,1656,1516,177,466,500,960,1,1,35437396,551,-7.30,0.52,12,0.64,-213.00,2976.00,3505,20230103,-55.66,1349,20230726,15.20,3505,-55.66,20230103,1349,15.20,20230726,3505,-55.66,20230103,1349,15.20,20230726,0.81,N,053950,500,177 억,,772399,N,N,0,N,00,N
20230804,150446,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1546,-14,5,-0.90,320889529,206655,25.04,1582,1610,1529,2025,1092,1560,1552.78,2.18,0,-29329,1688,1623,1548,1483,1408,1656,1516,177,466,500,960,1,1,35437396,548,-7.26,0.52,12,0.58,-213.00,2976.00,3505,20230103,-55.89,1349,20230726,14.60,3505,-55.89,20230103,1349,14.60,20230726,3505,-55.89,20230103,1349,14.60,20230726,0.81,N,053950,500,177 억,,772399,N,N,0,N,00,N
20230804,140453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1540,-20,5,-1.28,302322648,194631,23.58,1582,1610,1529,2025,1092,1560,1553.31,2.18,0,-36032,1688,1623,1548,1483,1408,1656,1516,177,466,500,960,1,1,35437396,546,-7.23,0.52,12,0.55,-213.00,2976.00,3505,20230103,-56.06,1349,20230726,14.16,3505,-56.06,20230103,1349,14.16,20230726,3505,-56.06,20230103,1349,14.16,20230726,0.81,N,053950,500,177 억,,772399,N,N,0,N,00,N
20230804,130445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1546,-14,5,-0.90,276695281,177918,21.56,1582,1610,1531,2025,1092,1560,1555.18,2.18,0,-37281,1688,1623,1548,1483,1408,1656,1516,177,466,500,960,1,1,35437396,548,-7.26,0.52,12,0.50,-213.00,2976.00,3505,20230103,-55.89,1349,20230726,14.60,3505,-55.89,20230103,1349,14.60,20230726,3505,-55.89,20230103,1349,14.60,20230726,0.81,N,053950,500,177 억,,772399,N,N,0,N,00,N
20230804,120445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1551,-9,5,-0.58,251715936,161669,19.59,1582,1610,1536,2025,1092,1560,1556.98,2.18,0,-24195,1688,1623,1548,1483,1408,1656,1516,177,466,500,960,1,1,35437396,550,-7.28,0.52,12,0.46,-213.00,2976.00,3505,20230103,-55.75,1349,20230726,14.97,3505,-55.75,20230103,1349,14.97,20230726,3505,-55.75,20230103,1349,14.97,20230726,0.81,N,053950,500,177 억,,772399,N,N,0,N,00,N
20230804,110448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1562,2,2,0.13,208328960,133563,16.18,1582,1610,1540,2025,1092,1560,1559.78,2.18,0,-19390,1688,1623,1548,1483,1408,1656,1516,177,466,500,960,1,1,35437396,554,-7.33,0.52,12,0.38,-213.00,2976.00,3505,20230103,-55.44,1349,20230726,15.79,3505,-55.44,20230103,1349,15.79,20230726,3505,-55.44,20230103,1349,15.79,20230726,0.81,N,053950,500,177 억,,772399,N,N,0,N,00,N
20230804,100441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1561,1,2,0.06,194997246,124995,15.15,1582,1610,1540,2025,1092,1560,1560.04,2.18,0,-13627,1688,1623,1548,1483,1408,1656,1516,177,466,500,960,1,1,35437396,553,-7.33,0.52,12,0.35,-213.00,2976.00,3505,20230103,-55.46,1349,20230726,15.72,3505,-55.46,20230103,1349,15.72,20230726,3505,-55.46,20230103,1349,15.72,20230726,0.81,N,053950,500,177 억,,772399,N,N,0,N,00,N
20230804,090441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1585,25,2,1.60,48113479,30287,3.67,1582,1610,1574,2025,1092,1560,1588.59,2.18,0,-6765,1688,1623,1548,1483,1408,1656,1516,177,466,500,960,1,1,35437396,562,-7.44,0.53,12,0.09,-213.00,2976.00,3505,20230103,-54.78,1349,20230726,17.49,3505,-54.78,20230103,1349,17.49,20230726,3505,-54.78,20230103,1349,17.49,20230726,0.81,N,053950,500,177 억,,772399,N,N,0,N,00,N
20230803,160442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1560,63,2,4.21,1275704474,811066,737.63,1499,1613,1473,1946,1048,1497,1572.87,1.93,0,86423,1568,1532,1512,1476,1456,1522,1466,177,449,500,920,1,1,35437396,553,-7.32,0.52,12,2.29,-213.00,2976.00,3505,20230103,-55.49,1349,20230726,15.64,3505,-55.49,20230103,1349,15.64,20230726,3505,-55.49,20230103,1349,15.64,20230726,0.79,N,053950,500,177 억,,684029,N,N,0,N,00,N
20230803,150445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1562,65,2,4.34,1257832927,799614,727.22,1499,1613,1473,1946,1048,1497,1573.05,1.93,0,83440,1568,1532,1512,1476,1456,1522,1466,177,449,500,920,1,1,35437396,554,-7.33,0.52,12,2.26,-213.00,2976.00,3505,20230103,-55.44,1349,20230726,15.79,3505,-55.44,20230103,1349,15.79,20230726,3505,-55.44,20230103,1349,15.79,20230726,0.79,N,053950,500,177 억,,684029,N,N,0,N,00,N
20230803,140440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1575,78,2,5.21,1217308381,773834,703.77,1499,1613,1473,1946,1048,1497,1573.09,1.93,0,82128,1568,1532,1512,1476,1456,1522,1466,177,449,500,920,1,1,35437396,558,-7.39,0.53,12,2.18,-213.00,2976.00,3505,20230103,-55.06,1349,20230726,16.75,3505,-55.06,20230103,1349,16.75,20230726,3505,-55.06,20230103,1349,16.75,20230726,0.79,N,053950,500,177 억,,684029,N,N,0,N,00,N
20230803,130444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1582,85,2,5.68,1154916111,734380,667.89,1499,1613,1473,1946,1048,1497,1572.64,1.93,0,69311,1568,1532,1512,1476,1456,1522,1466,177,449,500,920,1,1,35437396,561,-7.43,0.53,12,2.07,-213.00,2976.00,3505,20230103,-54.86,1349,20230726,17.27,3505,-54.86,20230103,1349,17.27,20230726,3505,-54.86,20230103,1349,17.27,20230726,0.79,N,053950,500,177 억,,684029,N,N,0,N,00,N
20230803,120444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1570,73,2,4.88,1072684696,682012,620.26,1499,1613,1473,1946,1048,1497,1572.82,1.93,0,48227,1568,1532,1512,1476,1456,1522,1466,177,449,500,920,1,1,35437396,556,-7.37,0.53,12,1.92,-213.00,2976.00,3505,20230103,-55.21,1349,20230726,16.38,3505,-55.21,20230103,1349,16.38,20230726,3505,-55.21,20230103,1349,16.38,20230726,0.79,N,053950,500,177 억,,684029,N,N,0,N,00,N
20230803,110440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1607,110,2,7.35,908654099,577970,525.64,1499,1613,1473,1946,1048,1497,1572.15,1.93,0,50851,1568,1532,1512,1476,1456,1522,1466,177,449,500,920,1,1,35437396,569,-7.54,0.54,12,1.63,-213.00,2976.00,3505,20230103,-54.15,1349,20230726,19.13,3505,-54.15,20230103,1349,19.13,20230726,3505,-54.15,20230103,1349,19.13,20230726,0.79,N,053950,500,177 억,,684029,N,N,0,N,00,N
20230803,100440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1520,23,2,1.54,89860655,59874,54.45,1499,1524,1473,1946,1048,1497,1500.83,1.93,0,19622,1568,1532,1512,1476,1456,1522,1466,177,449,500,920,1,1,35437396,539,-7.14,0.51,12,0.17,-213.00,2976.00,3505,20230103,-56.63,1349,20230726,12.68,3505,-56.63,20230103,1349,12.68,20230726,3505,-56.63,20230103,1349,12.68,20230726,0.79,N,053950,500,177 억,,684029,N,N,0,N,00,N
20230803,090440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1492,-5,5,-0.33,4313216,2880,2.62,1499,1507,1486,1946,1048,1497,1497.64,1.93,0,-2656,1568,1532,1512,1476,1456,1522,1466,177,449,500,920,1,1,35437396,529,-7.00,0.50,12,0.01,-213.00,2976.00,3505,20230103,-57.43,1349,20230726,10.60,3505,-57.43,20230103,1349,10.60,20230726,3505,-57.43,20230103,1349,10.60,20230726,0.79,N,053950,500,177 억,,684029,N,N,0,N,00,N
20230802,160442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1497,-51,5,-3.29,166337180,109871,80.28,1548,1548,1492,2010,1084,1548,1513.93,1.96,0,-14112,1578,1563,1534,1519,1490,1570,1526,177,463,500,950,1,1,35437396,530,-7.03,0.50,12,0.31,-213.00,2976.00,3505,20230103,-57.29,1349,20230726,10.97,3505,-57.29,20230103,1349,10.97,20230726,3505,-57.29,20230103,1349,10.97,20230726,0.79,N,053950,500,177 억,,695235,N,N,0,N,00,N
20230802,150448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1501,-47,5,-3.04,161667061,106752,78.01,1548,1548,1492,2010,1084,1548,1514.42,1.96,0,-12988,1578,1563,1534,1519,1490,1570,1526,177,463,500,950,1,1,35437396,532,-7.05,0.50,12,0.30,-213.00,2976.00,3505,20230103,-57.18,1349,20230726,11.27,3505,-57.18,20230103,1349,11.27,20230726,3505,-57.18,20230103,1349,11.27,20230726,0.79,N,053950,500,177 억,,695235,N,N,0,N,00,N
20230802,140442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,-49,5,-3.17,147542243,97317,71.11,1548,1548,1492,2010,1084,1548,1516.10,1.96,0,-15322,1578,1563,1534,1519,1490,1570,1526,177,463,500,950,1,1,35437396,531,-7.04,0.50,12,0.27,-213.00,2976.00,3505,20230103,-57.23,1349,20230726,11.12,3505,-57.23,20230103,1349,11.12,20230726,3505,-57.23,20230103,1349,11.12,20230726,0.79,N,053950,500,177 억,,695235,N,N,0,N,00,N
20230802,130441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1499,-49,5,-3.17,110863658,72822,53.21,1548,1548,1499,2010,1084,1548,1522.39,1.96,0,-9554,1578,1563,1534,1519,1490,1570,1526,177,463,500,950,1,1,35437396,531,-7.04,0.50,12,0.21,-213.00,2976.00,3505,20230103,-57.23,1349,20230726,11.12,3505,-57.23,20230103,1349,11.12,20230726,3505,-57.23,20230103,1349,11.12,20230726,0.79,N,053950,500,177 억,,695235,N,N,0,N,00,N
20230802,120437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1516,-32,5,-2.07,79843933,52215,38.15,1548,1548,1511,2010,1084,1548,1529.14,1.96,0,-3951,1578,1563,1534,1519,1490,1570,1526,177,463,500,950,1,1,35437396,537,-7.12,0.51,12,0.15,-213.00,2976.00,3505,20230103,-56.75,1349,20230726,12.38,3505,-56.75,20230103,1349,12.38,20230726,3505,-56.75,20230103,1349,12.38,20230726,0.79,N,053950,500,177 억,,695235,N,N,0,N,00,N
20230802,110436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1526,-22,5,-1.42,68295600,44607,32.60,1548,1548,1519,2010,1084,1548,1531.05,1.96,0,816,1578,1563,1534,1519,1490,1570,1526,177,463,500,950,1,1,35437396,541,-7.16,0.51,12,0.13,-213.00,2976.00,3505,20230103,-56.46,1349,20230726,13.12,3505,-56.46,20230103,1349,13.12,20230726,3505,-56.46,20230103,1349,13.12,20230726,0.79,N,053950,500,177 억,,695235,N,N,0,N,00,N
20230802,100438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1536,-12,5,-0.78,35714334,23274,17.01,1548,1548,1522,2010,1084,1548,1534.52,1.96,0,677,1578,1563,1534,1519,1490,1570,1526,177,463,500,950,1,1,35437396,544,-7.21,0.52,12,0.07,-213.00,2976.00,3505,20230103,-56.18,1349,20230726,13.86,3505,-56.18,20230103,1349,13.86,20230726,3505,-56.18,20230103,1349,13.86,20230726,0.79,N,053950,500,177 억,,695235,N,N,0,N,00,N
20230802,090438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1527,-21,5,-1.36,4869219,3157,2.31,1548,1548,1526,2010,1084,1548,1542.35,1.96,0,304,1578,1563,1534,1519,1490,1570,1526,177,463,500,950,1,1,35437396,541,-7.17,0.51,12,0.01,-213.00,2976.00,3505,20230103,-56.43,1349,20230726,13.19,3505,-56.43,20230103,1349,13.19,20230726,3505,-56.43,20230103,1349,13.19,20230726,0.79,N,053950,500,177 억,,695235,N,N,0,N,00,N
20230801,160439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1548,54,2,3.61,209930962,136851,180.19,1505,1549,1505,1942,1046,1494,1533.89,1.81,0,52510,1591,1542,1501,1452,1411,1567,1477,177,448,500,920,1,1,35437396,549,-7.27,0.52,12,0.39,-213.00,2976.00,3505,20230103,-55.83,1349,20230726,14.75,3505,-55.83,20230103,1349,14.75,20230726,3505,-55.83,20230103,1349,14.75,20230726,0.79,N,053950,500,177 억,,642725,N,N,0,N,00,N
20230801,150435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1548,54,2,3.61,203450849,132662,174.67,1505,1549,1505,1942,1046,1494,1533.60,1.81,0,51354,1591,1542,1501,1452,1411,1567,1477,177,448,500,920,1,1,35437396,549,-7.27,0.52,12,0.37,-213.00,2976.00,3505,20230103,-55.83,1349,20230726,14.75,3505,-55.83,20230103,1349,14.75,20230726,3505,-55.83,20230103,1349,14.75,20230726,0.79,N,053950,500,177 억,,642725,N,N,0,N,00,N
20230801,140445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1545,51,2,3.41,175579136,114616,150.91,1505,1546,1505,1942,1046,1494,1531.89,1.81,0,45293,1591,1542,1501,1452,1411,1567,1477,177,448,500,920,1,1,35437396,548,-7.25,0.52,12,0.32,-213.00,2976.00,3505,20230103,-55.92,1349,20230726,14.53,3505,-55.92,20230103,1349,14.53,20230726,3505,-55.92,20230103,1349,14.53,20230726,0.79,N,053950,500,177 억,,642725,N,N,0,N,00,N
20230801,130435,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1545,51,2,3.41,150290597,98163,129.25,1505,1546,1505,1942,1046,1494,1531.03,1.81,0,43923,1591,1542,1501,1452,1411,1567,1477,177,448,500,920,1,1,35437396,548,-7.25,0.52,12,0.28,-213.00,2976.00,3505,20230103,-55.92,1349,20230726,14.53,3505,-55.92,20230103,1349,14.53,20230726,3505,-55.92,20230103,1349,14.53,20230726,0.79,N,053950,500,177 억,,642725,N,N,0,N,00,N
20230801,120436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1541,47,2,3.15,108801137,71241,93.80,1505,1544,1505,1942,1046,1494,1527.23,1.81,0,29498,1591,1542,1501,1452,1411,1567,1477,177,448,500,920,1,1,35437396,546,-7.23,0.52,12,0.20,-213.00,2976.00,3505,20230103,-56.03,1349,20230726,14.23,3505,-56.03,20230103,1349,14.23,20230726,3505,-56.03,20230103,1349,14.23,20230726,0.79,N,053950,500,177 억,,642725,N,N,0,N,00,N
20230801,110434,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1531,37,2,2.48,68151973,44780,58.96,1505,1540,1505,1942,1046,1494,1521.93,1.81,0,12159,1591,1542,1501,1452,1411,1567,1477,177,448,500,920,1,1,35437396,543,-7.19,0.51,12,0.13,-213.00,2976.00,3505,20230103,-56.32,1349,20230726,13.49,3505,-56.32,20230103,1349,13.49,20230726,3505,-56.32,20230103,1349,13.49,20230726,0.79,N,053950,500,177 억,,642725,N,N,0,N,00,N
20230801,100437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1523,29,2,1.94,25001030,16459,21.67,1505,1540,1505,1942,1046,1494,1518.99,1.81,0,2647,1591,1542,1501,1452,1411,1567,1477,177,448,500,920,1,1,35437396,540,-7.15,0.51,12,0.05,-213.00,2976.00,3505,20230103,-56.55,1349,20230726,12.90,3505,-56.55,20230103,1349,12.90,20230726,3505,-56.55,20230103,1349,12.90,20230726,0.79,N,053950,500,177 억,,642725,N,N,0,N,00,N
20230801,090432,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1524,30,2,2.01,1504380,985,1.30,1505,1540,1505,1942,1046,1494,1527.29,1.81,0,-492,1591,1542,1501,1452,1411,1567,1477,177,448,500,920,1,1,35437396,540,-7.15,0.51,12,0.00,-213.00,2976.00,3505,20230103,-56.52,1349,20230726,12.97,3505,-56.52,20230103,1349,12.97,20230726,3505,-56.52,20230103,1349,12.97,20230726,0.79,N,053950,500,177 억,,642725,N,N,0,N,00,N