KissMeData/310210/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
20230831,161131,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,88700,6600,2,8.04,38922851000,443866,189.59,82100,90700,82100,106700,57500,82100,87689.87,2.13,0,71886,88300,85200,81900,78800,75500,86750,80350,63,24600,500,57470,100,1,12647869,11219,-53.63,32.74,12,3.51,-1654.00,2709.00,90700,20230831,-2.21,19298,20221013,359.63,90700,-2.21,20230831,25943,241.90,20230227,90700,-2.21,20230831,19750,349.11,20221013,3.31,N,310210,500,63 억,,269506,N,N,1153,N,00,N
20230831,151433,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,89200,7100,2,8.65,27948822500,320177,136.76,82100,90700,82100,106700,57500,82100,87291.79,2.13,0,56991,88300,85200,81900,78800,75500,86750,80350,63,24600,500,57470,100,1,12647869,11282,-53.93,32.93,12,2.53,-1654.00,2709.00,90700,20230831,-1.65,19298,20221013,362.22,90700,-1.65,20230831,25943,243.83,20230227,90700,-1.65,20230831,19750,351.65,20221013,3.31,N,310210,500,63 억,,269506,N,N,1058,N,00,N
20230831,141551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,89400,7300,2,8.89,20817617200,240325,102.65,82100,89700,82100,106700,57500,82100,86622.77,2.13,0,32363,88300,85200,81900,78800,75500,86750,80350,63,24600,500,57470,100,1,12647869,11307,-54.05,33.00,12,1.90,-1654.00,2709.00,90000,20230814,-0.67,19298,20221013,363.26,90000,-0.67,20230814,25943,244.60,20230227,90000,-0.67,20230814,19750,352.66,20221013,3.31,N,310210,500,63 억,,269506,N,N,1058,N,00,N
20230831,131511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,88200,6100,2,7.43,16872779900,195866,83.66,82100,88700,82100,106700,57500,82100,86144.51,2.13,0,20964,88300,85200,81900,78800,75500,86750,80350,63,24600,500,57470,100,1,12647869,11155,-53.33,32.56,12,1.55,-1654.00,2709.00,90000,20230814,-2.00,19298,20221013,357.04,90000,-2.00,20230814,25943,239.98,20230227,90000,-2.00,20230814,19750,346.58,20221013,3.31,N,310210,500,63 억,,269506,N,N,1058,N,00,N
20230831,121604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,86200,4100,2,4.99,14835590700,172420,73.64,82100,88100,82100,106700,57500,82100,86043.33,2.13,0,15178,88300,85200,81900,78800,75500,86750,80350,63,24600,500,57470,100,1,12647869,10902,-52.12,31.82,12,1.36,-1654.00,2709.00,90000,20230814,-4.22,19298,20221013,346.68,90000,-4.22,20230814,25943,232.27,20230227,90000,-4.22,20230814,19750,336.46,20221013,3.31,N,310210,500,63 억,,269506,N,N,1058,N,00,N
20230831,112041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,84200,2100,2,2.56,13959057200,162192,69.28,82100,88100,82100,106700,57500,82100,86065.02,2.13,0,15166,88300,85200,81900,78800,75500,86750,80350,63,24600,500,57470,100,1,12647869,10650,-50.91,31.08,12,1.28,-1654.00,2709.00,90000,20230814,-6.44,19298,20221013,336.31,90000,-6.44,20230814,25943,224.56,20230227,90000,-6.44,20230814,19750,326.33,20221013,3.31,N,310210,500,63 억,,269506,N,N,1058,N,00,N
20230831,101656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,87300,5200,2,6.33,10629513400,123495,52.75,82100,88100,82100,106700,57500,82100,86072.42,2.13,0,21694,88300,85200,81900,78800,75500,86750,80350,63,24600,500,57470,100,1,12647869,11042,-52.78,32.23,12,0.98,-1654.00,2709.00,90000,20230814,-3.00,19298,20221013,352.38,90000,-3.00,20230814,25943,236.51,20230227,90000,-3.00,20230814,19750,342.03,20221013,3.31,N,310210,500,63 억,,269506,N,N,1058,N,00,N
20230831,091527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,84800,2700,2,3.29,1830518300,21799,9.31,82100,85000,82100,106700,57500,82100,83972.58,2.13,0,2007,88300,85200,81900,78800,75500,86750,80350,63,24600,500,57470,100,1,12647869,10725,-51.27,31.30,12,0.17,-1654.00,2709.00,90000,20230814,-5.78,19298,20221013,339.42,90000,-5.78,20230814,25943,226.87,20230227,90000,-5.78,20230814,19750,329.37,20221013,3.31,N,310210,500,63 억,,269506,N,N,1058,N,00,N
20230830,161136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,82100,2700,2,3.40,19234800600,233917,257.75,80500,85000,78600,103200,55600,79400,82229.26,1.94,0,33197,84133,81766,78633,76266,73133,82950,77450,63,23800,500,55580,100,1,12647869,10384,-49.64,30.31,12,1.85,-1654.00,2709.00,90000,20230814,-8.78,19298,20221013,325.43,90000,-8.78,20230814,25943,216.46,20230227,90000,-8.78,20230814,19750,315.70,20221013,3.30,N,310210,500,63 억,,245920,N,N,1058,N,00,N
20230830,151405,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,82000,2600,2,3.27,18792643600,228526,251.81,80500,85000,78600,103200,55600,79400,82234.16,1.94,0,32985,84133,81766,78633,76266,73133,82950,77450,63,23800,500,55580,100,1,12647869,10371,-49.58,30.27,12,1.81,-1654.00,2709.00,90000,20230814,-8.89,19298,20221013,324.91,90000,-8.89,20230814,25943,216.08,20230227,90000,-8.89,20230814,19750,315.19,20221013,3.30,N,310210,500,63 억,,245920,N,N,737,N,00,N
20230830,141500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,81900,2500,2,3.15,16436190500,199779,220.13,80500,85000,78600,103200,55600,79400,82271.86,1.94,0,24980,84133,81766,78633,76266,73133,82950,77450,63,23800,500,55580,100,1,12647869,10359,-49.52,30.23,12,1.58,-1654.00,2709.00,90000,20230814,-9.00,19298,20221013,324.40,90000,-9.00,20230814,25943,215.69,20230227,90000,-9.00,20230814,19750,314.68,20221013,3.30,N,310210,500,63 억,,245920,N,N,737,N,00,N
20230830,131453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,83300,3900,2,4.91,13975863000,170121,187.45,80500,85000,78600,103200,55600,79400,82152.49,1.94,0,21009,84133,81766,78633,76266,73133,82950,77450,63,23800,500,55580,100,1,12647869,10536,-50.36,30.75,12,1.35,-1654.00,2709.00,90000,20230814,-7.44,19298,20221013,331.65,90000,-7.44,20230814,25943,221.09,20230227,90000,-7.44,20230814,19750,321.77,20221013,3.30,N,310210,500,63 억,,245920,N,N,737,N,00,N
20230830,121506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,82700,3300,2,4.16,12605913800,153569,169.21,80500,85000,78600,103200,55600,79400,82086.32,1.94,0,18727,84133,81766,78633,76266,73133,82950,77450,63,23800,500,55580,100,1,12647869,10460,-50.00,30.53,12,1.21,-1654.00,2709.00,90000,20230814,-8.11,19298,20221013,328.54,90000,-8.11,20230814,25943,218.78,20230227,90000,-8.11,20230814,19750,318.73,20221013,3.30,N,310210,500,63 억,,245920,N,N,737,N,00,N
20230830,112029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,84300,4900,2,6.17,10227857700,125195,137.95,80500,85000,78600,103200,55600,79400,81695.42,1.94,0,13993,84133,81766,78633,76266,73133,82950,77450,63,23800,500,55580,100,1,12647869,10662,-50.97,31.12,12,0.99,-1654.00,2709.00,90000,20230814,-6.33,19298,20221013,336.83,90000,-6.33,20230814,25943,224.94,20230227,90000,-6.33,20230814,19750,326.84,20221013,3.30,N,310210,500,63 억,,245920,N,N,737,N,00,N
20230830,101553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79400,0,3,0.00,2452652200,30796,33.93,80500,80600,78600,103200,55600,79400,79641.91,1.94,0,-1890,84133,81766,78633,76266,73133,82950,77450,63,23800,500,55580,100,1,12647869,10042,-48.00,29.31,12,0.24,-1654.00,2709.00,90000,20230814,-11.78,19298,20221013,311.44,90000,-11.78,20230814,25943,206.06,20230227,90000,-11.78,20230814,19750,302.03,20221013,3.30,N,310210,500,63 억,,245920,N,N,737,N,00,N
20230830,091452,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79700,300,2,0.38,707032000,8827,9.73,80500,80600,79100,103200,55600,79400,80098.79,1.94,0,370,84133,81766,78633,76266,73133,82950,77450,63,23800,500,55580,100,1,12647869,10080,-48.19,29.42,12,0.07,-1654.00,2709.00,90000,20230814,-11.44,19298,20221013,313.00,90000,-11.44,20230814,25943,207.21,20230227,90000,-11.44,20230814,19750,303.54,20221013,3.30,N,310210,500,63 억,,245920,N,N,737,N,00,N
20230829,161130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79400,2400,2,3.12,7122449600,90474,46.43,77100,81000,75500,100100,53900,77000,78723.64,1.88,0,5590,85733,81366,77433,73066,69133,79400,71100,63,23100,500,53900,100,1,12647869,10042,-48.00,29.31,12,0.72,-1654.00,2709.00,90000,20230814,-11.78,19298,20221013,311.44,90000,-11.78,20230814,25943,206.06,20230227,90000,-11.78,20230814,19750,302.03,20221013,3.29,N,310210,500,63 억,,237296,N,N,737,N,00,N
20230829,151415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79000,2000,2,2.60,6935041200,88111,45.22,77100,81000,75500,100100,53900,77000,78709.09,1.88,0,5199,85733,81366,77433,73066,69133,79400,71100,63,23100,500,53900,100,1,12647869,9992,-47.76,29.16,12,0.70,-1654.00,2709.00,90000,20230814,-12.22,19298,20221013,309.37,90000,-12.22,20230814,25943,204.51,20230227,90000,-12.22,20230814,19750,300.00,20221013,3.29,N,310210,500,63 억,,237296,N,N,270,N,00,N
20230829,141557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79300,2300,2,2.99,6345638700,80652,41.39,77100,81000,75500,100100,53900,77000,78680.41,1.88,0,4282,85733,81366,77433,73066,69133,79400,71100,63,23100,500,53900,100,1,12647869,10030,-47.94,29.27,12,0.64,-1654.00,2709.00,90000,20230814,-11.89,19298,20221013,310.92,90000,-11.89,20230814,25943,205.67,20230227,90000,-11.89,20230814,19750,301.52,20221013,3.29,N,310210,500,63 억,,237296,N,N,270,N,00,N
20230829,131448,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,77800,800,2,1.04,5718055400,72635,37.28,77100,81000,75500,100100,53900,77000,78724.47,1.88,0,2593,85733,81366,77433,73066,69133,79400,71100,63,23100,500,53900,100,1,12647869,9840,-47.04,28.72,12,0.57,-1654.00,2709.00,90000,20230814,-13.56,19298,20221013,303.15,90000,-13.56,20230814,25943,199.89,20230227,90000,-13.56,20230814,19750,293.92,20221013,3.29,N,310210,500,63 억,,237296,N,N,270,N,00,N
20230829,121552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,78300,1300,2,1.69,5142512400,65252,33.49,77100,81000,75500,100100,53900,77000,78811.59,1.88,0,3810,85733,81366,77433,73066,69133,79400,71100,63,23100,500,53900,100,1,12647869,9903,-47.34,28.90,12,0.52,-1654.00,2709.00,90000,20230814,-13.00,19298,20221013,305.74,90000,-13.00,20230814,25943,201.82,20230227,90000,-13.00,20230814,19750,296.46,20221013,3.29,N,310210,500,63 억,,237296,N,N,270,N,00,N
20230829,112250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,78200,1200,2,1.56,4692663200,59505,30.54,77100,81000,75500,100100,53900,77000,78863.42,1.88,0,5617,85733,81366,77433,73066,69133,79400,71100,63,23100,500,53900,100,1,12647869,9891,-47.28,28.87,12,0.47,-1654.00,2709.00,90000,20230814,-13.11,19298,20221013,305.22,90000,-13.11,20230814,25943,201.43,20230227,90000,-13.11,20230814,19750,295.95,20221013,3.29,N,310210,500,63 억,,237296,N,N,270,N,00,N
20230829,101647,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79400,2400,2,3.12,2142528500,27456,14.09,77100,79600,75500,100100,53900,77000,78037.10,1.88,0,3525,85733,81366,77433,73066,69133,79400,71100,63,23100,500,53900,100,1,12647869,10042,-48.00,29.31,12,0.22,-1654.00,2709.00,90000,20230814,-11.78,19298,20221013,311.44,90000,-11.78,20230814,25943,206.06,20230227,90000,-11.78,20230814,19750,302.03,20221013,3.29,N,310210,500,63 억,,237296,N,N,270,N,00,N
20230829,091111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,76800,-200,5,-0.26,360966800,4650,2.39,77100,78600,76700,100100,53900,77000,77634.92,1.88,0,-62,85733,81366,77433,73066,69133,79400,71100,63,23100,500,53900,100,1,12647869,9714,-46.43,28.35,12,0.04,-1654.00,2709.00,90000,20230814,-14.67,19298,20221013,297.97,90000,-14.67,20230814,25943,196.03,20230227,90000,-14.67,20230814,19750,288.86,20221013,3.29,N,310210,500,63 억,,237296,N,N,270,N,00,N
20230828,161057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,77000,-3100,5,-3.87,14789097300,194397,174.22,80000,81800,73500,104100,56100,80100,76076.02,1.95,0,-26092,84700,82400,79900,77600,75100,81150,76350,63,24000,500,56070,100,1,12647869,9739,-46.55,28.42,12,1.54,-1654.00,2709.00,90000,20230814,-14.44,19298,20221013,299.01,90000,-14.44,20230814,25943,196.80,20230227,90000,-14.44,20230814,19750,289.87,20221013,3.27,N,310210,500,63 억,,247084,N,N,270,N,00,N
20230828,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,77300,-2800,5,-3.50,14565342100,191497,171.62,80000,81800,73500,104100,56100,80100,76060.42,1.95,0,-26315,84700,82400,79900,77600,75100,81150,76350,63,24000,500,56070,100,1,12647869,9777,-46.74,28.53,12,1.51,-1654.00,2709.00,90000,20230814,-14.11,19298,20221013,300.56,90000,-14.11,20230814,25943,197.96,20230227,90000,-14.11,20230814,19750,291.39,20221013,3.27,N,310210,500,63 억,,247084,N,N,1167,N,00,N
20230828,141110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,78200,-1900,5,-2.37,13188060200,173812,155.77,80000,81800,73500,104100,56100,80100,75875.43,1.95,0,-25729,84700,82400,79900,77600,75100,81150,76350,63,24000,500,56070,100,1,12647869,9891,-47.28,28.87,12,1.37,-1654.00,2709.00,90000,20230814,-13.11,19298,20221013,305.22,90000,-13.11,20230814,25943,201.43,20230227,90000,-13.11,20230814,19750,295.95,20221013,3.27,N,310210,500,63 억,,247084,N,N,1167,N,00,N
20230828,131118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,76000,-4100,5,-5.12,11229352300,148449,133.04,80000,81800,73500,104100,56100,80100,75644.51,1.95,0,-24660,84700,82400,79900,77600,75100,81150,76350,63,24000,500,56070,100,1,12647869,9612,-45.95,28.05,12,1.17,-1654.00,2709.00,90000,20230814,-15.56,19298,20221013,293.82,90000,-15.56,20230814,25943,192.95,20230227,90000,-15.56,20230814,19750,284.81,20221013,3.27,N,310210,500,63 억,,247084,N,N,1167,N,00,N
20230828,121109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,74700,-5400,5,-6.74,9004565300,119110,106.75,80000,81800,73500,104100,56100,80100,75598.73,1.95,0,-12419,84700,82400,79900,77600,75100,81150,76350,63,24000,500,56070,100,1,12647869,9448,-45.16,27.57,12,0.94,-1654.00,2709.00,90000,20230814,-17.00,19298,20221013,287.09,90000,-17.00,20230814,25943,187.94,20230227,90000,-17.00,20230814,19750,278.23,20221013,3.27,N,310210,500,63 억,,247084,N,N,1167,N,00,N
20230828,111106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73600,-6500,5,-8.11,7821248500,103162,92.46,80000,81800,73500,104100,56100,80100,75815.21,1.95,0,-12803,84700,82400,79900,77600,75100,81150,76350,63,24000,500,56070,100,1,12647869,9309,-44.50,27.17,12,0.82,-1654.00,2709.00,90000,20230814,-18.22,19298,20221013,281.39,90000,-18.22,20230814,25943,183.70,20230227,90000,-18.22,20230814,19750,272.66,20221013,3.27,N,310210,500,63 억,,247084,N,N,1167,N,00,N
20230828,101054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,74800,-5300,5,-6.62,5790532800,75780,67.92,80000,81800,73600,104100,56100,80100,76412.41,1.95,0,-10825,84700,82400,79900,77600,75100,81150,76350,63,24000,500,56070,100,1,12647869,9461,-45.22,27.61,12,0.60,-1654.00,2709.00,90000,20230814,-16.89,19298,20221013,287.60,90000,-16.89,20230814,25943,188.32,20230227,90000,-16.89,20230814,19750,278.73,20221013,3.27,N,310210,500,63 억,,247084,N,N,1167,N,00,N
20230828,091109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79500,-600,5,-0.75,580348800,7218,6.47,80000,81800,79300,104100,56100,80100,80402.99,1.95,0,385,84700,82400,79900,77600,75100,81150,76350,63,24000,500,56070,100,1,12647869,10055,-48.07,29.35,12,0.06,-1654.00,2709.00,90000,20230814,-11.67,19298,20221013,311.96,90000,-11.67,20230814,25943,206.44,20230227,90000,-11.67,20230814,19750,302.53,20221013,3.27,N,310210,500,63 억,,247084,N,N,1167,N,00,N
20230825,161100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,80100,-1800,5,-2.20,8853598800,111295,66.62,81700,82200,77400,106400,57400,81900,79550.29,2.58,0,-15733,87766,84832,79966,77032,72166,86300,78500,63,24500,500,57330,100,1,12647869,10131,-48.43,29.57,12,0.88,-1654.00,2709.00,90000,20230814,-11.00,19298,20221013,315.07,90000,-11.00,20230814,25943,208.75,20230227,90000,-11.00,20230814,19750,305.57,20221013,3.19,N,310210,500,63 억,,326645,N,N,1167,N,00,N
20230825,151108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,81100,-800,5,-0.98,8608973000,108255,64.80,81700,82200,77400,106400,57400,81900,79524.46,2.58,0,-15853,87766,84832,79966,77032,72166,86300,78500,63,24500,500,57330,100,1,12647869,10257,-49.03,29.94,12,0.86,-1654.00,2709.00,90000,20230814,-9.89,19298,20221013,320.25,90000,-9.89,20230814,25943,212.61,20230227,90000,-9.89,20230814,19750,310.63,20221013,3.19,N,310210,500,63 억,,326645,N,N,1179,N,00,N
20230825,141106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79600,-2300,5,-2.81,6799816800,85839,51.38,81700,81700,77400,106400,57400,81900,79215.25,2.58,0,-17698,87766,84832,79966,77032,72166,86300,78500,63,24500,500,57330,100,1,12647869,10068,-48.13,29.38,12,0.68,-1654.00,2709.00,90000,20230814,-11.56,19298,20221013,312.48,90000,-11.56,20230814,25943,206.83,20230227,90000,-11.56,20230814,19750,303.04,20221013,3.19,N,310210,500,63 억,,326645,N,N,1179,N,00,N
20230825,131101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79700,-2200,5,-2.69,6241645700,78780,47.16,81700,81700,77400,106400,57400,81900,79228.06,2.58,0,-17683,87766,84832,79966,77032,72166,86300,78500,63,24500,500,57330,100,1,12647869,10080,-48.19,29.42,12,0.62,-1654.00,2709.00,90000,20230814,-11.44,19298,20221013,313.00,90000,-11.44,20230814,25943,207.21,20230227,90000,-11.44,20230814,19750,303.54,20221013,3.19,N,310210,500,63 억,,326645,N,N,1179,N,00,N
20230825,121103,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79000,-2900,5,-3.54,4545781500,57147,34.21,81700,81700,78400,106400,57400,81900,79544.50,2.58,0,-14349,87766,84832,79966,77032,72166,86300,78500,63,24500,500,57330,100,1,12647869,9992,-47.76,29.16,12,0.45,-1654.00,2709.00,90000,20230814,-12.22,19298,20221013,309.37,90000,-12.22,20230814,25943,204.51,20230227,90000,-12.22,20230814,19750,300.00,20221013,3.19,N,310210,500,63 억,,326645,N,N,1179,N,00,N
20230825,111101,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,80100,-1800,5,-2.20,3618714900,45424,27.19,81700,81700,78400,106400,57400,81900,79664.18,2.58,0,-12406,87766,84832,79966,77032,72166,86300,78500,63,24500,500,57330,100,1,12647869,10131,-48.43,29.57,12,0.36,-1654.00,2709.00,90000,20230814,-11.00,19298,20221013,315.07,90000,-11.00,20230814,25943,208.75,20230227,90000,-11.00,20230814,19750,305.57,20221013,3.19,N,310210,500,63 억,,326645,N,N,1179,N,00,N
20230825,101107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79500,-2400,5,-2.93,2809973300,35271,21.11,81700,81700,78400,106400,57400,81900,79666.70,2.58,0,-9827,87766,84832,79966,77032,72166,86300,78500,63,24500,500,57330,100,1,12647869,10055,-48.07,29.35,12,0.28,-1654.00,2709.00,90000,20230814,-11.67,19298,20221013,311.96,90000,-11.67,20230814,25943,206.44,20230227,90000,-11.67,20230814,19750,302.53,20221013,3.19,N,310210,500,63 억,,326645,N,N,1179,N,00,N
20230825,091100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79700,-2200,5,-2.69,648168600,8104,4.85,81700,81700,79000,106400,57400,81900,79976.10,2.58,0,-566,87766,84832,79966,77032,72166,86300,78500,63,24500,500,57330,100,1,12647869,10080,-48.19,29.42,12,0.06,-1654.00,2709.00,90000,20230814,-11.44,19298,20221013,313.00,90000,-11.44,20230814,25943,207.21,20230227,90000,-11.44,20230814,19750,303.54,20221013,3.19,N,310210,500,63 억,,326645,N,N,1179,N,00,N
20230824,161055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,81900,2600,2,3.28,13227740000,166578,60.44,78600,82900,75100,103000,55600,79300,79406.93,2.68,0,-16685,85833,82566,78733,75466,71633,84200,77100,63,23700,500,55510,100,1,12647869,10359,-49.52,30.23,12,1.32,-1654.00,2709.00,90000,20230814,-9.00,19298,20221013,324.40,90000,-9.00,20230814,25943,215.69,20230227,90000,-9.00,20230814,19750,314.68,20221013,3.20,N,310210,500,63 억,,339472,N,N,1179,N,00,N
20230824,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,81800,2500,2,3.15,12728355700,160483,58.23,78600,82900,75100,103000,55600,79300,79312.80,2.68,0,-14803,85833,82566,78733,75466,71633,84200,77100,63,23700,500,55510,100,1,12647869,10346,-49.46,30.20,12,1.27,-1654.00,2709.00,90000,20230814,-9.11,19298,20221013,323.88,90000,-9.11,20230814,25943,215.31,20230227,90000,-9.11,20230814,19750,314.18,20221013,3.20,N,310210,500,63 억,,339472,N,N,955,N,00,N
20230824,141054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,80700,1400,2,1.77,11470283200,145065,52.63,78600,82900,75100,103000,55600,79300,79069.96,2.68,0,-16356,85833,82566,78733,75466,71633,84200,77100,63,23700,500,55510,100,1,12647869,10207,-48.79,29.79,12,1.15,-1654.00,2709.00,90000,20230814,-10.33,19298,20221013,318.18,90000,-10.33,20230814,25943,211.07,20230227,90000,-10.33,20230814,19750,308.61,20221013,3.20,N,310210,500,63 억,,339472,N,N,955,N,00,N
20230824,131057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,81400,2100,2,2.65,9914269100,125722,45.62,78600,82900,75100,103000,55600,79300,78858.67,2.68,0,-24082,85833,82566,78733,75466,71633,84200,77100,63,23700,500,55510,100,1,12647869,10295,-49.21,30.05,12,0.99,-1654.00,2709.00,90000,20230814,-9.56,19298,20221013,321.81,90000,-9.56,20230814,25943,213.76,20230227,90000,-9.56,20230814,19750,312.15,20221013,3.20,N,310210,500,63 억,,339472,N,N,955,N,00,N
20230824,121100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,80200,900,2,1.13,8040694600,102777,37.29,78600,82100,75100,103000,55600,79300,78234.38,2.68,0,-26355,85833,82566,78733,75466,71633,84200,77100,63,23700,500,55510,100,1,12647869,10144,-48.49,29.61,12,0.81,-1654.00,2709.00,90000,20230814,-10.89,19298,20221013,315.59,90000,-10.89,20230814,25943,209.14,20230227,90000,-10.89,20230814,19750,306.08,20221013,3.20,N,310210,500,63 억,,339472,N,N,955,N,00,N
20230824,111055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,81300,2000,2,2.52,7114178300,91169,33.08,78600,82100,75100,103000,55600,79300,78032.87,2.68,0,-27567,85833,82566,78733,75466,71633,84200,77100,63,23700,500,55510,100,1,12647869,10283,-49.15,30.01,12,0.72,-1654.00,2709.00,90000,20230814,-9.67,19298,20221013,321.29,90000,-9.67,20230814,25943,213.38,20230227,90000,-9.67,20230814,19750,311.65,20221013,3.20,N,310210,500,63 억,,339472,N,N,955,N,00,N
20230824,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,77600,-1700,5,-2.14,4501257900,58360,21.17,78600,78600,75100,103000,55600,79300,77129.16,2.68,0,-18552,85833,82566,78733,75466,71633,84200,77100,63,23700,500,55510,100,1,12647869,9815,-46.92,28.65,12,0.46,-1654.00,2709.00,90000,20230814,-13.78,19298,20221013,302.11,90000,-13.78,20230814,25943,199.12,20230227,90000,-13.78,20230814,19750,292.91,20221013,3.20,N,310210,500,63 억,,339472,N,N,955,N,00,N
20230824,091056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,77000,-2300,5,-2.90,2107501900,27448,9.96,78600,78600,75100,103000,55600,79300,76781.62,2.68,0,-11736,85833,82566,78733,75466,71633,84200,77100,63,23700,500,55510,100,1,12647869,9739,-46.55,28.42,12,0.22,-1654.00,2709.00,90000,20230814,-14.44,19298,20221013,299.01,90000,-14.44,20230814,25943,196.80,20230227,90000,-14.44,20230814,19750,289.87,20221013,3.20,N,310210,500,63 억,,339472,N,N,955,N,00,N
20230823,161050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79300,6100,2,8.33,21765163500,274890,149.59,74900,82000,74900,95100,51300,73200,79177.49,2.60,0,26051,78933,76066,73933,71066,68933,77500,72500,63,21900,500,51240,100,1,12647869,10030,-47.94,29.27,12,2.17,-1654.00,2709.00,90000,20230814,-11.89,19298,20221013,310.92,90000,-11.89,20230814,25943,205.67,20230227,90000,-11.89,20230814,19750,301.52,20221013,3.24,N,310210,500,63 억,,328644,N,N,955,N,00,N
20230823,151049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79000,5800,2,7.92,21286032500,268844,146.30,74900,82000,74900,95100,51300,73200,79176.22,2.60,0,25940,78933,76066,73933,71066,68933,77500,72500,63,21900,500,51240,100,1,12647869,9992,-47.76,29.16,12,2.13,-1654.00,2709.00,90000,20230814,-12.22,19298,20221013,309.37,90000,-12.22,20230814,25943,204.51,20230227,90000,-12.22,20230814,19750,300.00,20221013,3.24,N,310210,500,63 억,,328644,N,N,649,N,00,N
20230823,141057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79400,6200,2,8.47,19192713800,242467,131.95,74900,82000,74900,95100,51300,73200,79156.06,2.60,0,22793,78933,76066,73933,71066,68933,77500,72500,63,21900,500,51240,100,1,12647869,10042,-48.00,29.31,12,1.92,-1654.00,2709.00,90000,20230814,-11.78,19298,20221013,311.44,90000,-11.78,20230814,25943,206.06,20230227,90000,-11.78,20230814,19750,302.03,20221013,3.24,N,310210,500,63 억,,328644,N,N,649,N,00,N
20230823,131048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,80200,7000,2,9.56,17328528200,219086,119.22,74900,82000,74900,95100,51300,73200,79094.72,2.60,0,25187,78933,76066,73933,71066,68933,77500,72500,63,21900,500,51240,100,1,12647869,10144,-48.49,29.61,12,1.73,-1654.00,2709.00,90000,20230814,-10.89,19298,20221013,315.59,90000,-10.89,20230814,25943,209.14,20230227,90000,-10.89,20230814,19750,306.08,20221013,3.24,N,310210,500,63 억,,328644,N,N,649,N,00,N
20230823,121057,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,80200,7000,2,9.56,15184218600,192204,104.59,74900,82000,74900,95100,51300,73200,79000.62,2.60,0,23393,78933,76066,73933,71066,68933,77500,72500,63,21900,500,51240,100,1,12647869,10144,-48.49,29.61,12,1.52,-1654.00,2709.00,90000,20230814,-10.89,19298,20221013,315.59,90000,-10.89,20230814,25943,209.14,20230227,90000,-10.89,20230814,19750,306.08,20221013,3.24,N,310210,500,63 억,,328644,N,N,649,N,00,N
20230823,111051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,80100,6900,2,9.43,13133933000,166825,90.78,74900,81100,74900,95100,51300,73200,78728.91,2.60,0,22391,78933,76066,73933,71066,68933,77500,72500,63,21900,500,51240,100,1,12647869,10131,-48.43,29.57,12,1.32,-1654.00,2709.00,90000,20230814,-11.00,19298,20221013,315.07,90000,-11.00,20230814,25943,208.75,20230227,90000,-11.00,20230814,19750,305.57,20221013,3.24,N,310210,500,63 억,,328644,N,N,649,N,00,N
20230823,101051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,81000,7800,2,10.66,10357934900,132090,71.88,74900,81000,74900,95100,51300,73200,78415.86,2.60,0,20114,78933,76066,73933,71066,68933,77500,72500,63,21900,500,51240,100,1,12647869,10245,-48.97,29.90,12,1.04,-1654.00,2709.00,90000,20230814,-10.00,19298,20221013,319.73,90000,-10.00,20230814,25943,212.22,20230227,90000,-10.00,20230814,19750,310.13,20221013,3.24,N,310210,500,63 억,,328644,N,N,649,N,00,N
20230823,091100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,77900,4700,2,6.42,3747967500,48485,26.38,74900,78800,74900,95100,51300,73200,77301.84,2.60,0,3514,78933,76066,73933,71066,68933,77500,72500,63,21900,500,51240,100,1,12647869,9853,-47.10,28.76,12,0.38,-1654.00,2709.00,90000,20230814,-13.44,19298,20221013,303.67,90000,-13.44,20230814,25943,200.27,20230227,90000,-13.44,20230814,19750,294.43,20221013,3.24,N,310210,500,63 억,,328644,N,N,649,N,00,N
20230822,161045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73200,1700,2,2.38,13574989100,183155,83.40,72600,76800,71800,92900,50100,71500,74118.62,2.52,0,19440,80433,75966,72933,68466,65433,74450,66950,63,21400,500,50050,100,1,12647869,9258,-44.26,27.02,12,1.45,-1654.00,2709.00,90000,20230814,-18.67,19298,20221013,279.31,90000,-18.67,20230814,25943,182.16,20230227,90000,-18.67,20230814,19750,270.63,20221013,3.19,N,310210,500,63 억,,318807,N,N,649,N,00,N
20230822,151045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73700,2200,2,3.08,13046755100,175955,80.12,72600,76800,71800,92900,50100,71500,74148.70,2.52,0,17960,80433,75966,72933,68466,65433,74450,66950,63,21400,500,50050,100,1,12647869,9321,-44.56,27.21,12,1.39,-1654.00,2709.00,90000,20230814,-18.11,19298,20221013,281.90,90000,-18.11,20230814,25943,184.08,20230227,90000,-18.11,20230814,19750,273.16,20221013,3.19,N,310210,500,63 억,,318807,N,N,191,N,00,N
20230822,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,74300,2800,2,3.92,12127457100,163551,74.47,72600,76800,71800,92900,50100,71500,74151.41,2.52,0,12706,80433,75966,72933,68466,65433,74450,66950,63,21400,500,50050,100,1,12647869,9397,-44.92,27.43,12,1.29,-1654.00,2709.00,90000,20230814,-17.44,19298,20221013,285.01,90000,-17.44,20230814,25943,186.40,20230227,90000,-17.44,20230814,19750,276.20,20221013,3.19,N,310210,500,63 억,,318807,N,N,191,N,00,N
20230822,131043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73200,1700,2,2.38,11468491600,154580,70.38,72600,76800,71800,92900,50100,71500,74191.83,2.52,0,9494,80433,75966,72933,68466,65433,74450,66950,63,21400,500,50050,100,1,12647869,9258,-44.26,27.02,12,1.22,-1654.00,2709.00,90000,20230814,-18.67,19298,20221013,279.31,90000,-18.67,20230814,25943,182.16,20230227,90000,-18.67,20230814,19750,270.63,20221013,3.19,N,310210,500,63 억,,318807,N,N,191,N,00,N
20230822,121029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,72900,1400,2,1.96,10783891000,145242,66.13,72600,76800,71800,92900,50100,71500,74248.31,2.52,0,10444,80433,75966,72933,68466,65433,74450,66950,63,21400,500,50050,100,1,12647869,9220,-44.07,26.91,12,1.15,-1654.00,2709.00,90000,20230814,-19.00,19298,20221013,277.76,90000,-19.00,20230814,25943,181.00,20230227,90000,-19.00,20230814,19750,269.11,20221013,3.19,N,310210,500,63 억,,318807,N,N,191,N,00,N
20230822,111042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,76000,4500,2,6.29,9183804700,123791,56.37,72600,76800,71800,92900,50100,71500,74188.64,2.52,0,10313,80433,75966,72933,68466,65433,74450,66950,63,21400,500,50050,100,1,12647869,9612,-45.95,28.05,12,0.98,-1654.00,2709.00,90000,20230814,-15.56,19298,20221013,293.82,90000,-15.56,20230814,25943,192.95,20230227,90000,-15.56,20230814,19750,284.81,20221013,3.19,N,310210,500,63 억,,318807,N,N,191,N,00,N
20230822,101040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73400,1900,2,2.66,5697386700,77393,35.24,72600,74900,71800,92900,50100,71500,73617.13,2.52,0,-2826,80433,75966,72933,68466,65433,74450,66950,63,21400,500,50050,100,1,12647869,9284,-44.38,27.09,12,0.61,-1654.00,2709.00,90000,20230814,-18.44,19298,20221013,280.35,90000,-18.44,20230814,25943,182.93,20230227,90000,-18.44,20230814,19750,271.65,20221013,3.19,N,310210,500,63 억,,318807,N,N,191,N,00,N
20230822,091038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,74100,2600,2,3.64,1828109900,24923,11.35,72600,74200,72500,92900,50100,71500,73352.54,2.52,0,-1053,80433,75966,72933,68466,65433,74450,66950,63,21400,500,50050,100,1,12647869,9372,-44.80,27.35,12,0.20,-1654.00,2709.00,90000,20230814,-17.67,19298,20221013,283.98,90000,-17.67,20230814,25943,185.63,20230227,90000,-17.67,20230814,19750,275.19,20221013,3.19,N,310210,500,63 억,,318807,N,N,191,N,00,N
20230821,161037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,71500,-3300,5,-4.41,15981844000,218925,72.05,74800,77400,69900,97200,52400,74800,73004.27,1.86,0,79242,88866,81832,78166,71132,67466,80000,69300,63,22400,500,52360,100,1,12647869,9043,-43.23,26.39,12,1.73,-1654.00,2709.00,90000,20230814,-20.56,19298,20221013,270.50,90000,-20.56,20230814,25943,175.60,20230227,90000,-20.56,20230814,19750,262.03,20221013,3.20,N,310210,500,63 억,,235547,N,N,191,N,00,N
20230821,151044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,71400,-3400,5,-4.55,15582206400,213328,70.21,74800,77400,69900,97200,52400,74800,73043.41,1.86,0,78233,88866,81832,78166,71132,67466,80000,69300,63,22400,500,52360,100,1,12647869,9031,-43.17,26.36,12,1.69,-1654.00,2709.00,90000,20230814,-20.67,19298,20221013,269.99,90000,-20.67,20230814,25943,175.22,20230227,90000,-20.67,20230814,19750,261.52,20221013,3.20,N,310210,500,63 억,,235547,N,N,775,N,00,N
20230821,141040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,71200,-3600,5,-4.81,12225662100,165922,54.61,74800,77400,70900,97200,52400,74800,73683.18,1.86,0,57162,88866,81832,78166,71132,67466,80000,69300,63,22400,500,52360,100,1,12647869,9005,-43.05,26.28,12,1.31,-1654.00,2709.00,90000,20230814,-20.89,19298,20221013,268.95,90000,-20.89,20230814,25943,174.45,20230227,90000,-20.89,20230814,19750,260.51,20221013,3.20,N,310210,500,63 억,,235547,N,N,775,N,00,N
20230821,131051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73300,-1500,5,-2.01,9708152400,130879,43.07,74800,77400,71600,97200,52400,74800,74176.54,1.86,0,49611,88866,81832,78166,71132,67466,80000,69300,63,22400,500,52360,100,1,12647869,9271,-44.32,27.06,12,1.03,-1654.00,2709.00,90000,20230814,-18.56,19298,20221013,279.83,90000,-18.56,20230814,25943,182.54,20230227,90000,-18.56,20230814,19750,271.14,20221013,3.20,N,310210,500,63 억,,235547,N,N,775,N,00,N
20230821,121048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73400,-1400,5,-1.87,8241861400,111010,36.53,74800,77400,71600,97200,52400,74800,74244.31,1.86,0,42285,88866,81832,78166,71132,67466,80000,69300,63,22400,500,52360,100,1,12647869,9284,-44.38,27.09,12,0.88,-1654.00,2709.00,90000,20230814,-18.44,19298,20221013,280.35,90000,-18.44,20230814,25943,182.93,20230227,90000,-18.44,20230814,19750,271.65,20221013,3.20,N,310210,500,63 억,,235547,N,N,775,N,00,N
20230821,111039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,72700,-2100,5,-2.81,7068476100,94993,31.26,74800,77400,71600,97200,52400,74800,74410.49,1.86,0,32231,88866,81832,78166,71132,67466,80000,69300,63,22400,500,52360,100,1,12647869,9195,-43.95,26.84,12,0.75,-1654.00,2709.00,90000,20230814,-19.22,19298,20221013,276.72,90000,-19.22,20230814,25943,180.23,20230227,90000,-19.22,20230814,19750,268.10,20221013,3.20,N,310210,500,63 억,,235547,N,N,775,N,00,N
20230821,101037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,74600,-200,5,-0.27,4659779600,62123,20.45,74800,77400,73100,97200,52400,74800,75008.93,1.86,0,23118,88866,81832,78166,71132,67466,80000,69300,63,22400,500,52360,100,1,12647869,9435,-45.10,27.54,12,0.49,-1654.00,2709.00,90000,20230814,-17.11,19298,20221013,286.57,90000,-17.11,20230814,25943,187.55,20230227,90000,-17.11,20230814,19750,277.72,20221013,3.20,N,310210,500,63 억,,235547,N,N,775,N,00,N
20230821,091048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,75500,700,2,0.94,1574006000,20851,6.86,74800,77400,73300,97200,52400,74800,75488.31,1.86,0,6055,88866,81832,78166,71132,67466,80000,69300,63,22400,500,52360,100,1,12647869,9549,-45.65,27.87,12,0.16,-1654.00,2709.00,90000,20230814,-16.11,19298,20221013,291.23,90000,-16.11,20230814,25943,191.02,20230227,90000,-16.11,20230814,19750,282.28,20221013,3.20,N,310210,500,63 억,,235547,N,N,775,N,00,N
20230818,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,74800,-11300,5,-13.12,23574129200,301741,115.08,84000,85200,74500,111900,60300,86100,78129.96,1.80,0,7245,93966,90032,85066,81132,76166,92000,83100,63,25800,500,60270,100,1,12647869,9461,-45.22,27.61,12,2.39,-1654.00,2709.00,90000,20230814,-16.89,19298,20221013,287.60,90000,-16.89,20230814,25943,188.32,20230227,90000,-16.89,20230814,19750,278.73,20221013,3.10,N,310210,500,63 억,,228077,N,N,775,N,00,N
20230818,151029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,76400,-9700,5,-11.27,22182030200,283220,108.01,84000,85200,74500,111900,60300,86100,78319.36,1.80,0,871,93966,90032,85066,81132,76166,92000,83100,63,25800,500,60270,100,1,12647869,9663,-46.19,28.20,12,2.24,-1654.00,2709.00,90000,20230814,-15.11,19298,20221013,295.90,90000,-15.11,20230814,25943,194.49,20230227,90000,-15.11,20230814,19750,286.84,20221013,3.10,N,310210,500,63 억,,228077,N,N,356,N,00,N
20230818,141039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,77400,-8700,5,-10.10,20673652100,263652,100.55,84000,85200,74500,111900,60300,86100,78411.08,1.80,0,-599,93966,90032,85066,81132,76166,92000,83100,63,25800,500,60270,100,1,12647869,9789,-46.80,28.57,12,2.08,-1654.00,2709.00,90000,20230814,-14.00,19298,20221013,301.08,90000,-14.00,20230814,25943,198.35,20230227,90000,-14.00,20230814,19750,291.90,20221013,3.10,N,310210,500,63 억,,228077,N,N,356,N,00,N
20230818,131030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,78700,-7400,5,-8.59,19307404000,246186,93.89,84000,85200,74500,111900,60300,86100,78424.40,1.80,0,4074,93966,90032,85066,81132,76166,92000,83100,63,25800,500,60270,100,1,12647869,9954,-47.58,29.05,12,1.95,-1654.00,2709.00,90000,20230814,-12.56,19298,20221013,307.81,90000,-12.56,20230814,25943,203.36,20230227,90000,-12.56,20230814,19750,298.48,20221013,3.10,N,310210,500,63 억,,228077,N,N,356,N,00,N
20230818,121042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,76100,-10000,5,-11.61,18082869400,230387,87.86,84000,85200,74500,111900,60300,86100,78487.32,1.80,0,4820,93966,90032,85066,81132,76166,92000,83100,63,25800,500,60270,100,1,12647869,9625,-46.01,28.09,12,1.82,-1654.00,2709.00,90000,20230814,-15.44,19298,20221013,294.34,90000,-15.44,20230814,25943,193.34,20230227,90000,-15.44,20230814,19750,285.32,20221013,3.10,N,310210,500,63 억,,228077,N,N,356,N,00,N
20230818,111033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,76000,-10100,5,-11.73,14746198800,187140,71.37,84000,85200,74500,111900,60300,86100,78795.58,1.80,0,2795,93966,90032,85066,81132,76166,92000,83100,63,25800,500,60270,100,1,12647869,9612,-45.95,28.05,12,1.48,-1654.00,2709.00,90000,20230814,-15.56,19298,20221013,293.82,90000,-15.56,20230814,25943,192.95,20230227,90000,-15.56,20230814,19750,284.81,20221013,3.10,N,310210,500,63 억,,228077,N,N,356,N,00,N
20230818,101039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,79700,-6400,5,-7.43,8980651600,112289,42.82,84000,85200,76600,111900,60300,86100,79975.07,1.80,0,-4113,93966,90032,85066,81132,76166,92000,83100,63,25800,500,60270,100,1,12647869,10080,-48.19,29.42,12,0.89,-1654.00,2709.00,90000,20230814,-11.44,19298,20221013,313.00,90000,-11.44,20230814,25943,207.21,20230227,90000,-11.44,20230814,19750,303.54,20221013,3.10,N,310210,500,63 억,,228077,N,N,356,N,00,N
20230818,091044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,82800,-3300,5,-3.83,1093740800,13102,5.00,84000,85200,82000,111900,60300,86100,83468.07,1.80,0,1888,93966,90032,85066,81132,76166,92000,83100,63,25800,500,60270,100,1,12647869,10472,-50.06,30.56,12,0.10,-1654.00,2709.00,90000,20230814,-8.00,19298,20221013,329.06,90000,-8.00,20230814,25943,219.16,20230227,90000,-8.00,20230814,19750,319.24,20221013,3.10,N,310210,500,63 억,,228077,N,N,356,N,00,N
20230817,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,86100,3100,2,3.73,22352942900,261104,100.45,82100,89000,80100,107900,58100,83000,85615.17,1.72,0,21189,93733,88366,84033,78666,74333,86200,76500,63,24900,500,58100,100,1,12647869,10890,-52.06,31.78,12,2.06,-1654.00,2709.00,90000,20230814,-4.33,19298,20221013,346.16,90000,-4.33,20230814,25943,231.88,20230227,90000,-4.33,20230814,19750,335.95,20221013,3.10,N,310210,500,63 억,,217572,N,N,356,N,00,N
20230817,151045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,86000,3000,2,3.61,21998205000,256979,98.86,82100,89000,80100,107900,58100,83000,85609.52,1.72,0,20569,93733,88366,84033,78666,74333,86200,76500,63,24900,500,58100,100,1,12647869,10877,-52.00,31.75,12,2.03,-1654.00,2709.00,90000,20230814,-4.44,19298,20221013,345.64,90000,-4.44,20230814,25943,231.50,20230227,90000,-4.44,20230814,19750,335.44,20221013,3.10,N,310210,500,63 억,,217572,N,N,6,N,00,N
20230817,141035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,86100,3100,2,3.73,20275787100,237063,91.20,82100,89000,80100,107900,58100,83000,85535.85,1.72,0,18893,93733,88366,84033,78666,74333,86200,76500,63,24900,500,58100,100,1,12647869,10890,-52.06,31.78,12,1.87,-1654.00,2709.00,90000,20230814,-4.33,19298,20221013,346.16,90000,-4.33,20230814,25943,231.88,20230227,90000,-4.33,20230814,19750,335.95,20221013,3.10,N,310210,500,63 억,,217572,N,N,6,N,00,N
20230817,131033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,85200,2200,2,2.65,18716137900,218716,84.14,82100,89000,80100,107900,58100,83000,85580.22,1.72,0,18555,93733,88366,84033,78666,74333,86200,76500,63,24900,500,58100,100,1,12647869,10776,-51.51,31.45,12,1.73,-1654.00,2709.00,90000,20230814,-5.33,19298,20221013,341.50,90000,-5.33,20230814,25943,228.41,20230227,90000,-5.33,20230814,19750,331.39,20221013,3.10,N,310210,500,63 억,,217572,N,N,6,N,00,N
20230817,121036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,85500,2500,2,3.01,16654621500,194323,74.76,82100,89000,80100,107900,58100,83000,85714.67,1.72,0,11844,93733,88366,84033,78666,74333,86200,76500,63,24900,500,58100,100,1,12647869,10814,-51.69,31.56,12,1.54,-1654.00,2709.00,90000,20230814,-5.00,19298,20221013,343.05,90000,-5.00,20230814,25943,229.57,20230227,90000,-5.00,20230814,19750,332.91,20221013,3.10,N,310210,500,63 억,,217572,N,N,6,N,00,N
20230817,111037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,87000,4000,2,4.82,14940457300,174586,67.16,82100,89000,80100,107900,58100,83000,85585.82,1.72,0,7494,93733,88366,84033,78666,74333,86200,76500,63,24900,500,58100,100,1,12647869,11004,-52.60,32.12,12,1.38,-1654.00,2709.00,90000,20230814,-3.33,19298,20221013,350.82,90000,-3.33,20230814,25943,235.35,20230227,90000,-3.33,20230814,19750,340.51,20221013,3.10,N,310210,500,63 억,,217572,N,N,6,N,00,N
20230817,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,86400,3400,2,4.10,9903790700,117019,45.02,82100,86800,80100,107900,58100,83000,84642.88,1.72,0,8051,93733,88366,84033,78666,74333,86200,76500,63,24900,500,58100,100,1,12647869,10928,-52.24,31.89,12,0.93,-1654.00,2709.00,90000,20230814,-4.00,19298,20221013,347.71,90000,-4.00,20230814,25943,233.04,20230227,90000,-4.00,20230814,19750,337.47,20221013,3.10,N,310210,500,63 억,,217572,N,N,6,N,00,N
20230817,091029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,83300,300,2,0.36,2140212600,25896,9.96,82100,84300,80100,107900,58100,83000,82637.64,1.72,0,1395,93733,88366,84033,78666,74333,86200,76500,63,24900,500,58100,100,1,12647869,10536,-50.36,30.75,12,0.20,-1654.00,2709.00,90000,20230814,-7.44,19298,20221013,331.65,90000,-7.44,20230814,25943,221.09,20230227,90000,-7.44,20230814,19750,321.77,20221013,3.10,N,310210,500,63 억,,217572,N,N,6,N,00,N
20230816,161035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,83000,-5800,5,-6.53,21631534900,259003,91.86,84800,89400,79700,115400,62200,88800,83519.06,1.72,0,127,95666,92232,86566,83132,77466,93950,84850,63,26600,500,62160,100,1,12647869,10498,-50.18,30.64,12,2.05,-1654.00,2709.00,90000,20230814,-7.78,19298,20221013,330.10,90000,-7.78,20230814,25943,219.93,20230227,90000,-7.78,20230814,19750,320.25,20221013,3.15,N,310210,500,63 억,,217962,N,N,6,N,00,N
20230816,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,83900,-4900,5,-5.52,21068655900,252261,89.47,84800,89400,79700,115400,62200,88800,83519.28,1.72,0,157,95666,92232,86566,83132,77466,93950,84850,63,26600,500,62160,100,1,12647869,10612,-50.73,30.97,12,1.99,-1654.00,2709.00,90000,20230814,-6.78,19298,20221013,334.76,90000,-6.78,20230814,25943,223.40,20230227,90000,-6.78,20230814,19750,324.81,20221013,3.15,N,310210,500,63 억,,217962,N,N,379,N,00,N
20230816,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,82100,-6700,5,-7.55,18706461600,223830,79.38,84800,89400,79700,115400,62200,88800,83574.42,1.72,0,2181,95666,92232,86566,83132,77466,93950,84850,63,26600,500,62160,100,1,12647869,10384,-49.64,30.31,12,1.77,-1654.00,2709.00,90000,20230814,-8.78,19298,20221013,325.43,90000,-8.78,20230814,25943,216.46,20230227,90000,-8.78,20230814,19750,315.70,20221013,3.15,N,310210,500,63 억,,217962,N,N,379,N,00,N
20230816,131033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,81100,-7700,5,-8.67,15319638500,182000,64.55,84800,89400,80600,115400,62200,88800,84173.84,1.72,0,-150,95666,92232,86566,83132,77466,93950,84850,63,26600,500,62160,100,1,12647869,10257,-49.03,29.94,12,1.44,-1654.00,2709.00,90000,20230814,-9.89,19298,20221013,320.25,90000,-9.89,20230814,25943,212.61,20230227,90000,-9.89,20230814,19750,310.63,20221013,3.15,N,310210,500,63 억,,217962,N,N,379,N,00,N
20230816,121048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,82300,-6500,5,-7.32,12362643100,145707,51.68,84800,89400,81900,115400,62200,88800,84845.91,1.72,0,-2815,95666,92232,86566,83132,77466,93950,84850,63,26600,500,62160,100,1,12647869,10409,-49.76,30.38,12,1.15,-1654.00,2709.00,90000,20230814,-8.56,19298,20221013,326.47,90000,-8.56,20230814,25943,217.23,20230227,90000,-8.56,20230814,19750,316.71,20221013,3.15,N,310210,500,63 억,,217962,N,N,379,N,00,N
20230816,111044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,84000,-4800,5,-5.41,9443656800,110448,39.17,84800,89400,83300,115400,62200,88800,85503.19,1.72,0,-89,95666,92232,86566,83132,77466,93950,84850,63,26600,500,62160,100,1,12647869,10624,-50.79,31.01,12,0.87,-1654.00,2709.00,90000,20230814,-6.67,19298,20221013,335.28,90000,-6.67,20230814,25943,223.79,20230227,90000,-6.67,20230814,19750,325.32,20221013,3.15,N,310210,500,63 억,,217962,N,N,379,N,00,N
20230816,101037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,84600,-4200,5,-4.73,6126033500,71241,25.27,84800,89400,84100,115400,62200,88800,85990.28,1.72,0,7722,95666,92232,86566,83132,77466,93950,84850,63,26600,500,62160,100,1,12647869,10700,-51.15,31.23,12,0.56,-1654.00,2709.00,90000,20230814,-6.00,19298,20221013,338.39,90000,-6.00,20230814,25943,226.10,20230227,90000,-6.00,20230814,19750,328.35,20221013,3.15,N,310210,500,63 억,,217962,N,N,379,N,00,N
20230816,091032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,85800,-3000,5,-3.38,1498214300,17299,6.14,84800,89400,84100,115400,62200,88800,86606.99,1.72,0,2122,95666,92232,86566,83132,77466,93950,84850,63,26600,500,62160,100,1,12647869,10852,-51.87,31.67,12,0.14,-1654.00,2709.00,90000,20230814,-4.67,19298,20221013,344.61,90000,-4.67,20230814,25943,230.73,20230227,90000,-4.67,20230814,19750,334.43,20221013,3.15,N,310210,500,63 억,,217962,N,N,379,N,00,N
20230814,161023,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,88800,1800,2,2.07,24191767400,280547,46.97,87000,90000,80900,113100,60900,87000,86228.63,1.96,0,-32859,96133,91566,84333,79766,72533,93850,82050,63,26100,500,60900,100,1,12647869,11231,-53.69,32.78,12,2.22,-1654.00,2709.00,90000,20230814,-1.33,19298,20221013,360.15,90000,-1.33,20230814,25943,242.29,20230227,90000,-1.33,20230814,19750,349.62,20221013,3.14,N,310210,500,63 억,,248486,N,N,379,N,00,N
20230814,151021,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,87700,700,2,0.80,23484406400,272540,45.63,87000,90000,80900,113100,60900,87000,86168.26,1.96,0,-31361,96133,91566,84333,79766,72533,93850,82050,63,26100,500,60900,100,1,12647869,11092,-53.02,32.37,12,2.15,-1654.00,2709.00,90000,20230814,-2.56,19298,20221013,354.45,90000,-2.56,20230814,25943,238.05,20230227,90000,-2.56,20230814,19750,344.05,20221013,3.14,N,310210,500,63 억,,248486,N,N,26,N,00,N
20230814,141023,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,87400,400,2,0.46,19793248100,230864,38.65,87000,89900,80900,113100,60900,87000,85734.81,1.96,0,-32170,96133,91566,84333,79766,72533,93850,82050,63,26100,500,60900,100,1,12647869,11054,-52.84,32.26,12,1.83,-1654.00,2709.00,89900,20230814,-2.78,19298,20221013,352.90,89900,-2.78,20230814,25943,236.89,20230227,89900,-2.78,20230814,19750,342.53,20221013,3.14,N,310210,500,63 억,,248486,N,N,26,N,00,N
20230814,131011,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,87600,600,2,0.69,17744249100,207273,34.70,87000,89900,80900,113100,60900,87000,85607.22,1.96,0,-35511,96133,91566,84333,79766,72533,93850,82050,63,26100,500,60900,100,1,12647869,11080,-52.96,32.34,12,1.64,-1654.00,2709.00,89900,20230814,-2.56,19298,20221013,353.93,89900,-2.56,20230814,25943,237.66,20230227,89900,-2.56,20230814,19750,343.54,20221013,3.14,N,310210,500,63 억,,248486,N,N,26,N,00,N
20230814,121020,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,87000,0,3,0.00,16361083500,191466,32.06,87000,89900,80900,113100,60900,87000,85450.57,1.96,0,-32054,96133,91566,84333,79766,72533,93850,82050,63,26100,500,60900,100,1,12647869,11004,-52.60,32.12,12,1.51,-1654.00,2709.00,89900,20230814,-3.23,19298,20221013,350.82,89900,-3.23,20230814,25943,235.35,20230227,89900,-3.23,20230814,19750,340.51,20221013,3.14,N,310210,500,63 억,,248486,N,N,26,N,00,N
20230814,111011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,87100,100,2,0.11,12604578000,148779,24.91,87000,87400,80900,113100,60900,87000,84718.12,1.96,0,-25693,96133,91566,84333,79766,72533,93850,82050,63,26100,500,60900,100,1,12647869,11016,-52.66,32.15,12,1.18,-1654.00,2709.00,88900,20230811,-2.02,19298,20221013,351.34,88900,-2.02,20230811,25943,235.74,20230227,88900,-2.02,20230811,19750,341.01,20221013,3.14,N,310210,500,63 억,,248486,N,N,26,N,00,N
20230814,101015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,85500,-1500,5,-1.72,8774521500,104399,17.48,87000,87200,80900,113100,60900,87000,84044.21,1.96,0,-19734,96133,91566,84333,79766,72533,93850,82050,63,26100,500,60900,100,1,12647869,10814,-51.69,31.56,12,0.83,-1654.00,2709.00,88900,20230811,-3.82,19298,20221013,343.05,88900,-3.82,20230811,25943,229.57,20230227,88900,-3.82,20230811,19750,332.91,20221013,3.14,N,310210,500,63 억,,248486,N,N,26,N,00,N
20230814,091012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,84700,-2300,5,-2.64,2646356000,30971,5.19,87000,87200,83500,113100,60900,87000,85439.61,1.96,0,-2100,96133,91566,84333,79766,72533,93850,82050,63,26100,500,60900,100,1,12647869,10713,-51.21,31.27,12,0.24,-1654.00,2709.00,88900,20230811,-4.72,19298,20221013,338.91,88900,-4.72,20230811,25943,226.48,20230227,88900,-4.72,20230811,19750,328.86,20221013,3.14,N,310210,500,63 억,,248486,N,N,26,N,00,N
20230811,161012,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,87000,11700,2,15.54,49779637600,596017,245.57,78300,88900,77100,97800,52800,75300,83515.23,1.58,0,53484,82433,78866,75033,71466,67633,80650,73250,63,22500,500,52710,100,1,12647869,11004,-52.60,32.12,12,4.71,-1654.00,2709.00,88900,20230811,-2.14,19298,20221013,350.82,88900,-2.14,20230811,25943,235.35,20230227,88900,-2.14,20230811,19750,340.51,20221013,3.05,N,310210,500,63 억,,200179,N,N,26,N,00,N
20230811,151006,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,85300,10000,2,13.28,47938628800,574603,236.75,78300,88900,77100,97800,52800,75300,83429.13,1.58,0,54069,82433,78866,75033,71466,67633,80650,73250,63,22500,500,52710,100,1,12647869,10789,-51.57,31.49,12,4.54,-1654.00,2709.00,88900,20230811,-4.05,19298,20221013,342.01,88900,-4.05,20230811,25943,228.80,20230227,88900,-4.05,20230811,19750,331.90,20221013,3.05,N,310210,500,63 억,,200179,N,N,27,N,00,N
20230811,141005,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,85500,10200,2,13.55,44327621600,532681,219.47,78300,88900,77100,97800,52800,75300,83216.07,1.58,0,45192,82433,78866,75033,71466,67633,80650,73250,63,22500,500,52710,100,1,12647869,10814,-51.69,31.56,12,4.21,-1654.00,2709.00,88900,20230811,-3.82,19298,20221013,343.05,88900,-3.82,20230811,25943,229.57,20230227,88900,-3.82,20230811,19750,332.91,20221013,3.05,N,310210,500,63 억,,200179,N,N,27,N,00,N
20230811,131004,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,86900,11600,2,15.41,37560004100,454718,187.35,78300,87700,77100,97800,52800,75300,82600.65,1.58,0,39109,82433,78866,75033,71466,67633,80650,73250,63,22500,500,52710,100,1,12647869,10991,-52.54,32.08,12,3.60,-1654.00,2709.00,87700,20230811,-0.91,19298,20221013,350.31,87700,-0.91,20230811,25943,234.97,20230227,87700,-0.91,20230811,19750,340.00,20221013,3.05,N,310210,500,63 억,,200179,N,N,27,N,00,N
20230811,120956,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,86800,11500,2,15.27,32764862900,399017,164.40,78300,87700,77100,97800,52800,75300,82113.95,1.58,0,39683,82433,78866,75033,71466,67633,80650,73250,63,22500,500,52710,100,1,12647869,10978,-52.48,32.04,12,3.15,-1654.00,2709.00,87700,20230811,-1.03,19298,20221013,349.79,87700,-1.03,20230811,25943,234.58,20230227,87700,-1.03,20230811,19750,339.49,20221013,3.05,N,310210,500,63 억,,200179,N,N,27,N,00,N
20230811,110956,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,84700,9400,2,12.48,27620708400,338465,139.45,78300,86600,77100,97800,52800,75300,81605.80,1.58,0,37613,82433,78866,75033,71466,67633,80650,73250,63,22500,500,52710,100,1,12647869,10713,-51.21,31.27,12,2.68,-1654.00,2709.00,86600,20230811,-2.19,19298,20221013,338.91,86600,-2.19,20230811,25943,226.48,20230227,86600,-2.19,20230811,19750,328.86,20221013,3.05,N,310210,500,63 억,,200179,N,N,27,N,00,N
20230811,100952,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,81700,6400,2,8.50,16675442100,207359,85.44,78300,83200,77100,97800,52800,75300,80418.22,1.58,0,27316,82433,78866,75033,71466,67633,80650,73250,63,22500,500,52710,100,1,12647869,10333,-49.40,30.16,12,1.64,-1654.00,2709.00,83200,20230811,-1.80,19298,20221013,323.36,83200,-1.80,20230811,25943,214.92,20230227,83200,-1.80,20230811,19750,313.67,20221013,3.05,N,310210,500,63 억,,200179,N,N,27,N,00,N
20230811,091003,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,80700,5400,2,7.17,5948685500,75188,30.98,78300,80700,77100,97800,52800,75300,79117.49,1.58,0,-3510,82433,78866,75033,71466,67633,80650,73250,63,22500,500,52710,100,1,12647869,10207,-48.79,29.79,12,0.59,-1654.00,2709.00,80700,20230811,0.00,19298,20221013,318.18,80700,0.00,20230811,25943,211.07,20230227,80700,0.00,20230811,19750,308.61,20221013,3.05,N,310210,500,63 억,,200179,N,N,27,N,00,N
20230810,160953,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,75300,2600,2,3.58,18364201200,242467,111.49,71800,78600,71200,94500,50900,72700,75739.28,1.66,0,309,80166,76432,72766,69032,65366,78300,70900,63,21800,500,50890,100,1,12647869,9524,-45.53,27.80,12,1.92,-1654.00,2709.00,78600,20230810,-4.20,19298,20221013,290.20,78600,-4.20,20230810,25943,190.25,20230227,78600,-4.20,20230810,19750,281.27,20221013,3.03,N,310210,500,63 억,,210253,N,N,27,N,00,N
20230810,150950,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,75000,2300,2,3.16,17324205600,228543,105.09,71800,78600,71200,94500,50900,72700,75803.07,1.66,0,489,80166,76432,72766,69032,65366,78300,70900,63,21800,500,50890,100,1,12647869,9486,-45.34,27.69,12,1.81,-1654.00,2709.00,78600,20230810,-4.58,19298,20221013,288.64,78600,-4.58,20230810,25943,189.10,20230227,78600,-4.58,20230810,19750,279.75,20221013,3.03,N,310210,500,63 억,,210253,N,N,3826,N,00,N
20230810,140952,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,76500,3800,2,5.23,16099622100,212384,97.66,71800,78600,71200,94500,50900,72700,75804.57,1.66,0,3365,80166,76432,72766,69032,65366,78300,70900,63,21800,500,50890,100,1,12647869,9676,-46.25,28.24,12,1.68,-1654.00,2709.00,78600,20230810,-2.67,19298,20221013,296.41,78600,-2.67,20230810,25943,194.88,20230227,78600,-2.67,20230810,19750,287.34,20221013,3.03,N,310210,500,63 억,,210253,N,N,3826,N,00,N
20230810,130941,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,76100,3400,2,4.68,15086813300,199129,91.56,71800,78600,71200,94500,50900,72700,75764.30,1.66,0,5699,80166,76432,72766,69032,65366,78300,70900,63,21800,500,50890,100,1,12647869,9625,-46.01,28.09,12,1.57,-1654.00,2709.00,78600,20230810,-3.18,19298,20221013,294.34,78600,-3.18,20230810,25943,193.34,20230227,78600,-3.18,20230810,19750,285.32,20221013,3.03,N,310210,500,63 억,,210253,N,N,3826,N,00,N
20230810,121000,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,77300,4600,2,6.33,13637835800,180122,82.82,71800,78600,71200,94500,50900,72700,75714.74,1.66,0,8308,80166,76432,72766,69032,65366,78300,70900,63,21800,500,50890,100,1,12647869,9777,-46.74,28.53,12,1.42,-1654.00,2709.00,78600,20230810,-1.65,19298,20221013,300.56,78600,-1.65,20230810,25943,197.96,20230227,78600,-1.65,20230810,19750,291.39,20221013,3.03,N,310210,500,63 억,,210253,N,N,3826,N,00,N
20230810,111002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,74600,1900,2,2.61,9285188300,123711,56.88,71800,76300,71200,94500,50900,72700,75055.82,1.66,0,1409,80166,76432,72766,69032,65366,78300,70900,63,21800,500,50890,100,1,12647869,9435,-45.10,27.54,12,0.98,-1654.00,2709.00,77700,20230807,-3.99,19298,20221013,286.57,77700,-3.99,20230807,25943,187.55,20230227,77700,-3.99,20230807,19750,277.72,20221013,3.03,N,310210,500,63 억,,210253,N,N,3826,N,00,N
20230810,100956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,75500,2800,2,3.85,7498032600,100020,45.99,71800,76300,71200,94500,50900,72700,74965.74,1.66,0,4522,80166,76432,72766,69032,65366,78300,70900,63,21800,500,50890,100,1,12647869,9549,-45.65,27.87,12,0.79,-1654.00,2709.00,77700,20230807,-2.83,19298,20221013,291.23,77700,-2.83,20230807,25943,191.02,20230227,77700,-2.83,20230807,19750,282.28,20221013,3.03,N,310210,500,63 억,,210253,N,N,3826,N,00,N
20230810,091006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,74700,2000,2,2.75,1815930600,24440,11.24,71800,76000,71200,94500,50900,72700,74302.76,1.66,0,-5200,80166,76432,72766,69032,65366,78300,70900,63,21800,500,50890,100,1,12647869,9448,-45.16,27.57,12,0.19,-1654.00,2709.00,77700,20230807,-3.86,19298,20221013,287.09,77700,-3.86,20230807,25943,187.94,20230227,77700,-3.86,20230807,19750,278.23,20221013,3.03,N,310210,500,63 억,,210253,N,N,3826,N,00,N
20230809,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,72700,2600,2,3.71,15758958000,216874,113.55,71200,76500,69100,91100,49100,70100,72664.11,1.67,0,-2216,75966,73032,69766,66832,63566,71400,65200,63,21000,500,49070,100,1,12647869,9195,-43.95,26.84,12,1.71,-1654.00,2709.00,77700,20230807,-6.44,19298,20221013,276.72,77700,-6.44,20230807,25943,180.23,20230227,77700,-6.44,20230807,19750,268.10,20221013,2.93,N,310210,500,63 억,,210823,N,N,3826,N,00,N
20230809,150940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,72400,2300,2,3.28,15263112600,210045,109.98,71200,76500,69100,91100,49100,70100,72665.92,1.67,0,-1740,75966,73032,69766,66832,63566,71400,65200,63,21000,500,49070,100,1,12647869,9157,-43.77,26.73,12,1.66,-1654.00,2709.00,77700,20230807,-6.82,19298,20221013,275.17,77700,-6.82,20230807,25943,179.07,20230227,77700,-6.82,20230807,19750,266.58,20221013,2.93,N,310210,500,63 억,,210823,N,N,42,N,00,N
20230809,140937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,72500,2400,2,3.42,13446542000,184974,96.85,71200,76500,69100,91100,49100,70100,72694.23,1.67,0,-4893,75966,73032,69766,66832,63566,71400,65200,63,21000,500,49070,100,1,12647869,9170,-43.83,26.76,12,1.46,-1654.00,2709.00,77700,20230807,-6.69,19298,20221013,275.69,77700,-6.69,20230807,25943,179.46,20230227,77700,-6.69,20230807,19750,267.09,20221013,2.93,N,310210,500,63 억,,210823,N,N,42,N,00,N
20230809,130959,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73000,2900,2,4.14,12064656900,166064,86.95,71200,76500,69100,91100,49100,70100,72650.65,1.67,0,-7719,75966,73032,69766,66832,63566,71400,65200,63,21000,500,49070,100,1,12647869,9233,-44.14,26.95,12,1.31,-1654.00,2709.00,77700,20230807,-6.05,19298,20221013,278.28,77700,-6.05,20230807,25943,181.39,20230227,77700,-6.05,20230807,19750,269.62,20221013,2.93,N,310210,500,63 억,,210823,N,N,42,N,00,N
20230809,120958,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,71500,1400,2,2.00,11119544100,152940,80.08,71200,76500,69100,91100,49100,70100,72705.27,1.67,0,-8945,75966,73032,69766,66832,63566,71400,65200,63,21000,500,49070,100,1,12647869,9043,-43.23,26.39,12,1.21,-1654.00,2709.00,77700,20230807,-7.98,19298,20221013,270.50,77700,-7.98,20230807,25943,175.60,20230227,77700,-7.98,20230807,19750,262.03,20221013,2.93,N,310210,500,63 억,,210823,N,N,42,N,00,N
20230809,110950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,70300,200,2,0.29,9829506600,134860,70.61,71200,76500,69100,91100,49100,70100,72886.75,1.67,0,-8086,75966,73032,69766,66832,63566,71400,65200,63,21000,500,49070,100,1,12647869,8891,-42.50,25.95,12,1.07,-1654.00,2709.00,77700,20230807,-9.52,19298,20221013,264.29,77700,-9.52,20230807,25943,170.98,20230227,77700,-9.52,20230807,19750,255.95,20221013,2.93,N,310210,500,63 억,,210823,N,N,42,N,00,N
20230809,100937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,71500,1400,2,2.00,7220824200,97811,51.21,71200,76500,71200,91100,49100,70100,73824.25,1.67,0,518,75966,73032,69766,66832,63566,71400,65200,63,21000,500,49070,100,1,12647869,9043,-43.23,26.39,12,0.77,-1654.00,2709.00,77700,20230807,-7.98,19298,20221013,270.50,77700,-7.98,20230807,25943,175.60,20230227,77700,-7.98,20230807,19750,262.03,20221013,2.93,N,310210,500,63 억,,210823,N,N,42,N,00,N
20230809,090943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,73600,3500,2,4.99,2955025100,39790,20.83,71200,76500,71200,91100,49100,70100,74265.52,1.67,0,-7968,75966,73032,69766,66832,63566,71400,65200,63,21000,500,49070,100,1,12647869,9309,-44.50,27.17,12,0.31,-1654.00,2709.00,77700,20230807,-5.28,19298,20221013,281.39,77700,-5.28,20230807,25943,183.70,20230227,77700,-5.28,20230807,19750,272.66,20221013,2.93,N,310210,500,63 억,,210823,N,N,42,N,00,N
20230808,161001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,70100,-1800,5,-2.50,13174590100,190194,57.15,70900,72700,66500,93400,50400,71900,69268.50,1.70,0,-28869,82233,77066,72533,67366,62833,79650,69950,63,21500,500,50330,100,1,12647869,8866,-42.38,25.88,12,1.50,-1654.00,2709.00,77700,20230807,-9.78,19298,20221013,263.25,77700,-9.78,20230807,25943,170.21,20230227,77700,-9.78,20230807,19750,254.94,20221013,2.97,N,310210,500,63 억,,214549,N,N,42,N,00,N
20230808,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,69800,-2100,5,-2.92,12832790200,185295,55.68,70900,72700,66500,93400,50400,71900,69256.00,1.70,0,-27625,82233,77066,72533,67366,62833,79650,69950,63,21500,500,50330,100,1,12647869,8828,-42.20,25.77,12,1.47,-1654.00,2709.00,77700,20230807,-10.17,19298,20221013,261.70,77700,-10.17,20230807,25943,169.05,20230227,77700,-10.17,20230807,19750,253.42,20221013,2.97,N,310210,500,63 억,,214549,N,N,296,N,00,N
20230808,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,69900,-2000,5,-2.78,11559607700,166990,50.18,70900,72700,66500,93400,50400,71900,69223.35,1.70,0,-25705,82233,77066,72533,67366,62833,79650,69950,63,21500,500,50330,100,1,12647869,8841,-42.26,25.80,12,1.32,-1654.00,2709.00,77700,20230807,-10.04,19298,20221013,262.21,77700,-10.04,20230807,25943,169.44,20230227,77700,-10.04,20230807,19750,253.92,20221013,2.97,N,310210,500,63 억,,214549,N,N,296,N,00,N
20230808,130936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,67500,-4400,5,-6.12,9787425000,141426,42.49,70900,72700,66500,93400,50400,71900,69205.27,1.70,0,-23164,82233,77066,72533,67366,62833,79650,69950,63,21500,500,50330,100,1,12647869,8537,-40.81,24.92,12,1.12,-1654.00,2709.00,77700,20230807,-13.13,19298,20221013,249.78,77700,-13.13,20230807,25943,160.19,20230227,77700,-13.13,20230807,19750,241.77,20221013,2.97,N,310210,500,63 억,,214549,N,N,296,N,00,N
20230808,120943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,67100,-4800,5,-6.68,8433290600,121300,36.45,70900,72700,66900,93400,50400,71900,69524.24,1.70,0,-17581,82233,77066,72533,67366,62833,79650,69950,63,21500,500,50330,100,1,12647869,8487,-40.57,24.77,12,0.96,-1654.00,2709.00,77700,20230807,-13.64,19298,20221013,247.70,77700,-13.64,20230807,25943,158.64,20230227,77700,-13.64,20230807,19750,239.75,20221013,2.97,N,310210,500,63 억,,214549,N,N,296,N,00,N
20230808,110931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,68200,-3700,5,-5.15,6447726500,91846,27.60,70900,72700,68100,93400,50400,71900,70201.49,1.70,0,-18429,82233,77066,72533,67366,62833,79650,69950,63,21500,500,50330,100,1,12647869,8626,-41.23,25.18,12,0.73,-1654.00,2709.00,77700,20230807,-12.23,19298,20221013,253.40,77700,-12.23,20230807,25943,162.88,20230227,77700,-12.23,20230807,19750,245.32,20221013,2.97,N,310210,500,63 억,,214549,N,N,296,N,00,N
20230808,100944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,70400,-1500,5,-2.09,3665335900,51765,15.55,70900,72700,68700,93400,50400,71900,70807.22,1.70,0,-14582,82233,77066,72533,67366,62833,79650,69950,63,21500,500,50330,100,1,12647869,8904,-42.56,25.99,12,0.41,-1654.00,2709.00,77700,20230807,-9.40,19298,20221013,264.80,77700,-9.40,20230807,25943,171.36,20230227,77700,-9.40,20230807,19750,256.46,20221013,2.97,N,310210,500,63 억,,214549,N,N,296,N,00,N
20230808,090950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,71000,-900,5,-1.25,1003496500,14202,4.27,70900,72300,68700,93400,50400,71900,70658.82,1.70,0,-4646,82233,77066,72533,67366,62833,79650,69950,63,21500,500,50330,100,1,12647869,8980,-42.93,26.21,12,0.11,-1654.00,2709.00,77700,20230807,-8.62,19298,20221013,267.91,77700,-8.62,20230807,25943,173.68,20230227,77700,-8.62,20230807,19750,259.49,20221013,2.97,N,310210,500,63 억,,214549,N,N,296,N,00,N
20230807,160940,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,71900,4300,2,6.36,24115170800,332025,125.64,68100,77700,68000,87800,47400,67600,72631.72,1.82,0,-34737,73400,70500,66900,64000,60400,71950,65450,63,20200,500,47320,100,1,12647869,9094,-43.47,26.54,12,2.63,-1654.00,2709.00,77700,20230807,-7.46,19298,20221013,272.58,77700,-7.46,20230807,25943,177.15,20230227,77700,-7.46,20230807,19750,264.05,20221013,3.03,N,310210,500,63 억,,230638,N,N,296,N,00,N
20230807,150940,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,72100,4500,2,6.66,23506745400,323565,122.44,68100,77700,68000,87800,47400,67600,72649.39,1.82,0,-34262,73400,70500,66900,64000,60400,71950,65450,63,20200,500,47320,100,1,12647869,9119,-43.59,26.61,12,2.56,-1654.00,2709.00,77700,20230807,-7.21,19298,20221013,273.61,77700,-7.21,20230807,25943,177.92,20230227,77700,-7.21,20230807,19750,265.06,20221013,3.03,N,310210,500,63 억,,230638,N,N,21,N,00,N
20230807,140946,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,71100,3500,2,5.18,22008500200,302777,114.57,68100,77700,68000,87800,47400,67600,72689.00,1.82,0,-32171,73400,70500,66900,64000,60400,71950,65450,63,20200,500,47320,100,1,12647869,8993,-42.99,26.25,12,2.39,-1654.00,2709.00,77700,20230807,-8.49,19298,20221013,268.43,77700,-8.49,20230807,25943,174.06,20230227,77700,-8.49,20230807,19750,260.00,20221013,3.03,N,310210,500,63 억,,230638,N,N,21,N,00,N
20230807,130934,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,69800,2200,2,3.25,20814928100,285954,108.21,68100,77700,68000,87800,47400,67600,72791.38,1.82,0,-32282,73400,70500,66900,64000,60400,71950,65450,63,20200,500,47320,100,1,12647869,8828,-42.20,25.77,12,2.26,-1654.00,2709.00,77700,20230807,-10.17,19298,20221013,261.70,77700,-10.17,20230807,25943,169.05,20230227,77700,-10.17,20230807,19750,253.42,20221013,3.03,N,310210,500,63 억,,230638,N,N,21,N,00,N
20230807,120934,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,70400,2800,2,4.14,18613756800,254422,96.27,68100,77700,68000,87800,47400,67600,73161.20,1.82,0,-23785,73400,70500,66900,64000,60400,71950,65450,63,20200,500,47320,100,1,12647869,8904,-42.56,25.99,12,2.01,-1654.00,2709.00,77700,20230807,-9.40,19298,20221013,264.80,77700,-9.40,20230807,25943,171.36,20230227,77700,-9.40,20230807,19750,256.46,20221013,3.03,N,310210,500,63 억,,230638,N,N,21,N,00,N
20230807,110926,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,71800,4200,2,6.21,16853374800,229557,86.86,68100,77700,68000,87800,47400,67600,73417.23,1.82,0,-14112,73400,70500,66900,64000,60400,71950,65450,63,20200,500,47320,100,1,12647869,9081,-43.41,26.50,12,1.81,-1654.00,2709.00,77700,20230807,-7.59,19298,20221013,272.06,77700,-7.59,20230807,25943,176.76,20230227,77700,-7.59,20230807,19750,263.54,20221013,3.03,N,310210,500,63 억,,230638,N,N,21,N,00,N
20230807,100939,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,71900,4300,2,6.36,14096229900,191118,72.32,68100,77700,68000,87800,47400,67600,73757.04,1.82,0,-10446,73400,70500,66900,64000,60400,71950,65450,63,20200,500,47320,100,1,12647869,9094,-43.47,26.54,12,1.51,-1654.00,2709.00,77700,20230807,-7.46,19298,20221013,272.58,77700,-7.46,20230807,25943,177.15,20230227,77700,-7.46,20230807,19750,264.05,20221013,3.03,N,310210,500,63 억,,230638,N,N,21,N,00,N
20230807,090936,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,73900,6300,2,9.32,4541264700,62977,23.83,68100,74300,68000,87800,47400,67600,72110.68,1.82,0,-4840,73400,70500,66900,64000,60400,71950,65450,63,20200,500,47320,100,1,12647869,9347,-44.68,27.28,12,0.50,-1654.00,2709.00,74300,20230807,-0.54,19298,20221013,282.94,74300,-0.54,20230807,25943,184.86,20230227,74300,-0.54,20230807,19750,274.18,20221013,3.03,N,310210,500,63 억,,230638,N,N,21,N,00,N
20230804,160929,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,67600,5500,2,8.86,17766818000,263466,124.16,64000,69800,63300,80700,43500,62100,67434.84,1.68,0,25000,69433,65766,62533,58866,55633,67600,60700,63,18600,500,43470,100,1,12647869,8550,-40.87,24.95,12,2.08,-1654.00,2709.00,69800,20230804,-3.15,19298,20221013,250.30,69800,-3.15,20230804,25943,160.57,20230227,69800,-3.15,20230804,19750,242.28,20221013,2.97,N,310210,500,63 억,,212804,N,N,21,N,00,N
20230804,150929,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,66900,4800,2,7.73,17374061600,257642,121.41,64000,69800,63300,80700,43500,62100,67434.90,1.68,0,24560,69433,65766,62533,58866,55633,67600,60700,63,18600,500,43470,100,1,12647869,8461,-40.45,24.70,12,2.04,-1654.00,2709.00,69800,20230804,-4.15,19298,20221013,246.67,69800,-4.15,20230804,25943,157.87,20230227,69800,-4.15,20230804,19750,238.73,20221013,2.97,N,310210,500,63 억,,212804,N,N,123,N,00,N
20230804,140942,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,67500,5400,2,8.70,16078016500,238362,112.33,64000,69800,63300,80700,43500,62100,67452.10,1.68,0,22167,69433,65766,62533,58866,55633,67600,60700,63,18600,500,43470,100,1,12647869,8537,-40.81,24.92,12,1.88,-1654.00,2709.00,69800,20230804,-3.30,19298,20221013,249.78,69800,-3.30,20230804,25943,160.19,20230227,69800,-3.30,20230804,19750,241.77,20221013,2.97,N,310210,500,63 억,,212804,N,N,123,N,00,N
20230804,130927,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,66700,4600,2,7.41,14620674200,216649,102.09,64000,69800,63300,80700,43500,62100,67485.54,1.68,0,20859,69433,65766,62533,58866,55633,67600,60700,63,18600,500,43470,100,1,12647869,8436,-40.33,24.62,12,1.71,-1654.00,2709.00,69800,20230804,-4.44,19298,20221013,245.63,69800,-4.44,20230804,25943,157.10,20230227,69800,-4.44,20230804,19750,237.72,20221013,2.97,N,310210,500,63 억,,212804,N,N,123,N,00,N
20230804,120921,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,66200,4100,2,6.60,13698689500,202875,95.60,64000,69800,63300,80700,43500,62100,67522.81,1.68,0,21505,69433,65766,62533,58866,55633,67600,60700,63,18600,500,43470,100,1,12647869,8373,-40.02,24.44,12,1.60,-1654.00,2709.00,69800,20230804,-5.16,19298,20221013,243.04,69800,-5.16,20230804,25943,155.17,20230227,69800,-5.16,20230804,19750,235.19,20221013,2.97,N,310210,500,63 억,,212804,N,N,123,N,00,N
20230804,110933,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,66000,3900,2,6.28,12812290100,189591,89.34,64000,69800,63300,80700,43500,62100,67578.58,1.68,0,23001,69433,65766,62533,58866,55633,67600,60700,63,18600,500,43470,100,1,12647869,8348,-39.90,24.36,12,1.50,-1654.00,2709.00,69800,20230804,-5.44,19298,20221013,242.00,69800,-5.44,20230804,25943,154.40,20230227,69800,-5.44,20230804,19750,234.18,20221013,2.97,N,310210,500,63 억,,212804,N,N,123,N,00,N
20230804,100916,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,68900,6800,2,10.95,10419528900,153956,72.55,64000,69800,63300,80700,43500,62100,67678.62,1.68,0,20727,69433,65766,62533,58866,55633,67600,60700,63,18600,500,43470,100,1,12647869,8714,-41.66,25.43,12,1.22,-1654.00,2709.00,69800,20230804,-1.29,19298,20221013,257.03,69800,-1.29,20230804,25943,165.58,20230227,69800,-1.29,20230804,19750,248.86,20221013,2.97,N,310210,500,63 억,,212804,N,N,123,N,00,N
20230804,090917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,65400,3300,2,5.31,1153952200,17855,8.41,64000,65700,63300,80700,43500,62100,64629.08,1.68,0,-1462,69433,65766,62533,58866,55633,67600,60700,63,18600,500,43470,100,1,12647869,8272,-39.54,24.14,12,0.14,-1654.00,2709.00,68500,20230801,-4.53,19298,20221013,238.90,68500,-4.53,20230801,25943,152.09,20230227,68500,-4.53,20230801,19750,231.14,20221013,2.97,N,310210,500,63 억,,212804,N,N,123,N,00,N
20230803,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,62100,1200,2,1.97,13388842400,211762,85.35,60700,66200,59300,79100,42700,60900,63228.10,1.83,0,-9865,71033,65966,62033,56966,53033,64000,55000,63,18200,500,42630,100,1,12647869,7854,-37.55,22.92,12,1.67,-1654.00,2709.00,68500,20230801,-9.34,19298,20221013,221.80,68500,-9.34,20230801,25943,139.37,20230227,68500,-9.34,20230801,19750,214.43,20221013,2.90,N,310210,500,63 억,,231513,N,N,123,N,00,N
20230803,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,63000,2100,2,3.45,13006289900,205636,82.88,60700,66200,59300,79100,42700,60900,63249.10,1.83,0,-10376,71033,65966,62033,56966,53033,64000,55000,63,18200,500,42630,100,1,12647869,7968,-38.09,23.26,12,1.63,-1654.00,2709.00,68500,20230801,-8.03,19298,20221013,226.46,68500,-8.03,20230801,25943,142.84,20230227,68500,-8.03,20230801,19750,218.99,20221013,2.90,N,310210,500,63 억,,231513,N,N,0,N,00,N
20230803,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,63100,2200,2,3.61,12193000200,192705,77.67,60700,66200,59300,79100,42700,60900,63272.89,1.83,0,-9702,71033,65966,62033,56966,53033,64000,55000,63,18200,500,42630,100,1,12647869,7981,-38.15,23.29,12,1.52,-1654.00,2709.00,68500,20230801,-7.88,19298,20221013,226.98,68500,-7.88,20230801,25943,143.23,20230227,68500,-7.88,20230801,19750,219.49,20221013,2.90,N,310210,500,63 억,,231513,N,N,0,N,00,N
20230803,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,62800,1900,2,3.12,11175581000,176510,71.14,60700,66200,59300,79100,42700,60900,63314.17,1.83,0,-7482,71033,65966,62033,56966,53033,64000,55000,63,18200,500,42630,100,1,12647869,7943,-37.97,23.18,12,1.40,-1654.00,2709.00,68500,20230801,-8.32,19298,20221013,225.42,68500,-8.32,20230801,25943,142.07,20230227,68500,-8.32,20230801,19750,217.97,20221013,2.90,N,310210,500,63 억,,231513,N,N,0,N,00,N
20230803,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,62000,1100,2,1.81,10325558900,162895,65.65,60700,66200,59300,79100,42700,60900,63387.84,1.83,0,-4858,71033,65966,62033,56966,53033,64000,55000,63,18200,500,42630,100,1,12647869,7842,-37.48,22.89,12,1.29,-1654.00,2709.00,68500,20230801,-9.49,19298,20221013,221.28,68500,-9.49,20230801,25943,138.99,20230227,68500,-9.49,20230801,19750,213.92,20221013,2.90,N,310210,500,63 억,,231513,N,N,0,N,00,N
20230803,110914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,63500,2600,2,4.27,8878422800,139487,56.22,60700,66200,59300,79100,42700,60900,63650.56,1.83,0,-6861,71033,65966,62033,56966,53033,64000,55000,63,18200,500,42630,100,1,12647869,8031,-38.39,23.44,12,1.10,-1654.00,2709.00,68500,20230801,-7.30,19298,20221013,229.05,68500,-7.30,20230801,25943,144.77,20230227,68500,-7.30,20230801,19750,221.52,20221013,2.90,N,310210,500,63 억,,231513,N,N,0,N,00,N
20230803,100912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,63300,2400,2,3.94,6446074200,101836,41.04,60700,66200,59300,79100,42700,60900,63298.60,1.83,0,-3336,71033,65966,62033,56966,53033,64000,55000,63,18200,500,42630,100,1,12647869,8006,-38.27,23.37,12,0.81,-1654.00,2709.00,68500,20230801,-7.59,19298,20221013,228.01,68500,-7.59,20230801,25943,144.00,20230227,68500,-7.59,20230801,19750,220.51,20221013,2.90,N,310210,500,63 억,,231513,N,N,0,N,00,N
20230803,090914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,60700,-200,5,-0.33,1205537300,19594,7.90,60700,62800,59300,79100,42700,60900,61525.87,1.83,0,-2512,71033,65966,62033,56966,53033,64000,55000,63,18200,500,42630,100,1,12647869,7677,-36.70,22.41,12,0.15,-1654.00,2709.00,68500,20230801,-11.39,19298,20221013,214.54,68500,-11.39,20230801,25943,133.97,20230227,68500,-11.39,20230801,19750,207.34,20221013,2.90,N,310210,500,63 억,,231513,N,N,0,N,00,N
20230802,160921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,60900,-6900,5,-10.18,15352302500,247123,61.59,66700,67100,58100,88100,47500,67800,62122.70,2.09,0,-19364,74066,70932,65366,62232,56666,72500,63800,63,20300,500,47460,100,1,12647869,7703,-36.82,22.48,12,1.95,-1654.00,2709.00,68500,20230801,-11.09,19298,20221013,215.58,68500,-11.09,20230801,25943,134.75,20230227,68500,-11.09,20230801,19750,208.35,20221013,2.85,N,310210,500,63 억,,263933,N,N,221,N,00,N
20230802,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,62100,-5700,5,-8.41,14332936800,230665,57.48,66700,67100,58100,88100,47500,67800,62135.08,2.09,0,-17195,74066,70932,65366,62232,56666,72500,63800,63,20300,500,47460,100,1,12647869,7854,-37.55,22.92,12,1.82,-1654.00,2709.00,68500,20230801,-9.34,19298,20221013,221.80,68500,-9.34,20230801,25943,139.37,20230227,68500,-9.34,20230801,19750,214.43,20221013,2.85,N,310210,500,63 억,,263933,N,N,221,N,00,N
20230802,140919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,59400,-8400,5,-12.39,10947957500,174431,43.47,66700,67100,59100,88100,47500,67800,62761.03,2.09,0,-15241,74066,70932,65366,62232,56666,72500,63800,63,20300,500,47460,100,1,12647869,7513,-35.91,21.93,12,1.38,-1654.00,2709.00,68500,20230801,-13.28,19298,20221013,207.80,68500,-13.28,20230801,25943,128.96,20230227,68500,-13.28,20230801,19750,200.76,20221013,2.85,N,310210,500,63 억,,263933,N,N,221,N,00,N
20230802,130914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,60600,-7200,5,-10.62,8724571200,137265,34.21,66700,67100,60400,88100,47500,67800,63557.06,2.09,0,-13829,74066,70932,65366,62232,56666,72500,63800,63,20300,500,47460,100,1,12647869,7665,-36.64,22.37,12,1.09,-1654.00,2709.00,68500,20230801,-11.53,19298,20221013,214.02,68500,-11.53,20230801,25943,133.59,20230227,68500,-11.53,20230801,19750,206.84,20221013,2.85,N,310210,500,63 억,,263933,N,N,221,N,00,N
20230802,120909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,61800,-6000,5,-8.85,7122101800,111036,27.67,66700,67100,61400,88100,47500,67800,64139.08,2.09,0,-9492,74066,70932,65366,62232,56666,72500,63800,63,20300,500,47460,100,1,12647869,7816,-37.36,22.81,12,0.88,-1654.00,2709.00,68500,20230801,-9.78,19298,20221013,220.24,68500,-9.78,20230801,25943,138.21,20230227,68500,-9.78,20230801,19750,212.91,20221013,2.85,N,310210,500,63 억,,263933,N,N,221,N,00,N
20230802,110912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,63200,-4600,5,-6.78,4865174300,74778,18.64,66700,67100,63100,88100,47500,67800,65058.02,2.09,0,-9914,74066,70932,65366,62232,56666,72500,63800,63,20300,500,47460,100,1,12647869,7993,-38.21,23.33,12,0.59,-1654.00,2709.00,68500,20230801,-7.74,19298,20221013,227.50,68500,-7.74,20230801,25943,143.61,20230227,68500,-7.74,20230801,19750,220.00,20221013,2.85,N,310210,500,63 억,,263933,N,N,221,N,00,N
20230802,100913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,64800,-3000,5,-4.42,3153778100,48045,11.97,66700,67100,64200,88100,47500,67800,65637.81,2.09,0,-5311,74066,70932,65366,62232,56666,72500,63800,63,20300,500,47460,100,1,12647869,8196,-39.18,23.92,12,0.38,-1654.00,2709.00,68500,20230801,-5.40,19298,20221013,235.79,68500,-5.40,20230801,25943,149.78,20230227,68500,-5.40,20230801,19750,228.10,20221013,2.85,N,310210,500,63 억,,263933,N,N,221,N,00,N
20230802,090912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,66000,-1800,5,-2.65,1488040700,22709,5.66,66700,67100,64200,88100,47500,67800,65516.72,2.09,0,-869,74066,70932,65366,62232,56666,72500,63800,63,20300,500,47460,100,1,12647869,8348,-39.90,24.36,12,0.18,-1654.00,2709.00,68500,20230801,-3.65,19298,20221013,242.00,68500,-3.65,20230801,25943,154.40,20230227,68500,-3.65,20230801,19750,234.18,20221013,2.85,N,310210,500,63 억,,263933,N,N,221,N,00,N
20230801,160912,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,67800,8400,2,14.14,25749536800,398915,208.05,59800,68500,59800,77200,41600,59400,64540.88,2.09,0,3912,64666,62032,59066,56432,53466,63350,57750,63,17800,500,41580,100,1,12647869,8575,-40.99,25.03,12,3.15,-1654.00,2709.00,68500,20230801,-1.02,19298,20221013,251.33,68500,-1.02,20230801,25943,161.34,20230227,68500,-1.02,20230801,19750,243.29,20221013,2.89,N,310210,500,63 억,,264624,N,N,221,N,00,N
20230801,150908,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,67300,7900,2,13.30,25069377800,388842,202.80,59800,68500,59800,77200,41600,59400,64471.89,2.09,0,5327,64666,62032,59066,56432,53466,63350,57750,63,17800,500,41580,100,1,12647869,8512,-40.69,24.84,12,3.07,-1654.00,2709.00,68500,20230801,-1.75,19298,20221013,248.74,68500,-1.75,20230801,25943,159.41,20230227,68500,-1.75,20230801,19750,240.76,20221013,2.89,N,310210,500,63 억,,264624,N,N,17,N,00,N
20230801,140924,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,65100,5700,2,9.60,22668689800,352698,183.95,59800,68500,59800,77200,41600,59400,64272.24,2.09,0,-299,64666,62032,59066,56432,53466,63350,57750,63,17800,500,41580,100,1,12647869,8234,-39.36,24.03,12,2.79,-1654.00,2709.00,68500,20230801,-4.96,19298,20221013,237.34,68500,-4.96,20230801,25943,150.93,20230227,68500,-4.96,20230801,19750,229.62,20221013,2.89,N,310210,500,63 억,,264624,N,N,17,N,00,N
20230801,130904,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,63500,4100,2,6.90,20643588500,320951,167.39,59800,68500,59800,77200,41600,59400,64320.06,2.09,0,-1470,64666,62032,59066,56432,53466,63350,57750,63,17800,500,41580,100,1,12647869,8031,-38.39,23.44,12,2.54,-1654.00,2709.00,68500,20230801,-7.30,19298,20221013,229.05,68500,-7.30,20230801,25943,144.77,20230227,68500,-7.30,20230801,19750,221.52,20221013,2.89,N,310210,500,63 억,,264624,N,N,17,N,00,N
20230801,120904,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,65400,6000,2,10.10,18813898300,292541,152.57,59800,68500,59800,77200,41600,59400,64312.01,2.09,0,-2445,64666,62032,59066,56432,53466,63350,57750,63,17800,500,41580,100,1,12647869,8272,-39.54,24.14,12,2.31,-1654.00,2709.00,68500,20230801,-4.53,19298,20221013,238.90,68500,-4.53,20230801,25943,152.09,20230227,68500,-4.53,20230801,19750,231.14,20221013,2.89,N,310210,500,63 억,,264624,N,N,17,N,00,N
20230801,110900,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,66800,7400,2,12.46,15061821200,236405,123.30,59800,68500,59800,77200,41600,59400,63711.94,2.09,0,-4038,64666,62032,59066,56432,53466,63350,57750,63,17800,500,41580,100,1,12647869,8449,-40.39,24.66,12,1.87,-1654.00,2709.00,68500,20230801,-2.48,19298,20221013,246.15,68500,-2.48,20230801,25943,157.49,20230227,68500,-2.48,20230801,19750,238.23,20221013,2.89,N,310210,500,63 억,,264624,N,N,17,N,00,N
20230801,100906,57,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,63000,3600,2,6.06,9256714300,147679,77.02,59800,65000,59800,77200,41600,59400,62681.32,2.09,0,-1232,64666,62032,59066,56432,53466,63350,57750,63,17800,500,41580,100,1,12647869,7968,-38.09,23.26,12,1.17,-1654.00,2709.00,65000,20230801,-3.08,19298,20221013,226.46,65000,-3.08,20230801,25943,142.84,20230227,65000,-3.08,20230801,19750,218.99,20221013,2.89,N,310210,500,63 억,,264624,N,N,17,N,00,N
20230801,090858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,61500,2100,2,3.54,847994500,13856,7.23,59800,62000,59800,77200,41600,59400,61200.53,2.09,0,-2578,64666,62032,59066,56432,53466,63350,57750,63,17800,500,41580,100,1,12647869,7778,-37.18,22.70,12,0.11,-1654.00,2709.00,63500,20230721,-3.15,19298,20221013,218.69,63500,-3.15,20230721,25943,137.06,20230227,63500,-3.15,20230721,19750,211.39,20221013,2.89,N,310210,500,63 억,,264624,N,N,17,N,00,N