KissMeData/078140/price/prices-20230601.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
20230630,160607,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8820,240,2,2.80,874206650,99711,47.39,8600,8930,8550,11150,6010,8580,8771.79,2.50,0,15473,9306,8942,8736,8372,8166,8840,8270,55,2570,500,6170,10,1,11086579,978,11.34,0.83,12,0.90,778.00,10567.00,10950,20230614,-19.45,6910,20220927,27.64,10950,-19.45,20230614,7290,20.99,20230427,10950,-19.45,20230614,6910,27.64,20220927,4.06,N,078140,500,55 억,,276613,N,N,0,N,00,N
20230630,150610,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8810,230,2,2.68,804946650,91821,43.64,8600,8930,8550,11150,6010,8580,8771.32,2.50,0,12402,9306,8942,8736,8372,8166,8840,8270,55,2570,500,6170,10,1,11086579,977,11.32,0.83,12,0.83,778.00,10567.00,10950,20230614,-19.54,6910,20220927,27.50,10950,-19.54,20230614,7290,20.85,20230427,10950,-19.54,20230614,6910,27.50,20220927,4.06,N,078140,500,55 억,,276613,N,N,0,N,00,N
20230630,140608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8800,220,2,2.56,731605090,83505,39.69,8600,8930,8550,11150,6010,8580,8766.40,2.50,0,13287,9306,8942,8736,8372,8166,8840,8270,55,2570,500,6170,10,1,11086579,976,11.31,0.83,12,0.75,778.00,10567.00,10950,20230614,-19.63,6910,20220927,27.35,10950,-19.63,20230614,7290,20.71,20230427,10950,-19.63,20230614,6910,27.35,20220927,4.06,N,078140,500,55 억,,276613,N,N,0,N,00,N
20230630,130609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8760,180,2,2.10,639893660,73051,34.72,8600,8930,8550,11150,6010,8580,8765.45,2.50,0,10415,9306,8942,8736,8372,8166,8840,8270,55,2570,500,6170,10,1,11086579,971,11.26,0.83,12,0.66,778.00,10567.00,10950,20230614,-20.00,6910,20220927,26.77,10950,-20.00,20230614,7290,20.16,20230427,10950,-20.00,20230614,6910,26.77,20220927,4.06,N,078140,500,55 억,,276613,N,N,0,N,00,N
20230630,120606,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8820,240,2,2.80,578912790,66079,31.41,8600,8930,8550,11150,6010,8580,8767.52,2.50,0,7627,9306,8942,8736,8372,8166,8840,8270,55,2570,500,6170,10,1,11086579,978,11.34,0.83,12,0.60,778.00,10567.00,10950,20230614,-19.45,6910,20220927,27.64,10950,-19.45,20230614,7290,20.99,20230427,10950,-19.45,20230614,6910,27.64,20220927,4.06,N,078140,500,55 억,,276613,N,N,0,N,00,N
20230630,110608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8910,330,2,3.85,506514910,57893,27.52,8600,8930,8550,11150,6010,8580,8756.23,2.50,0,6839,9306,8942,8736,8372,8166,8840,8270,55,2570,500,6170,10,1,11086579,988,11.45,0.84,12,0.52,778.00,10567.00,10950,20230614,-18.63,6910,20220927,28.94,10950,-18.63,20230614,7290,22.22,20230427,10950,-18.63,20230614,6910,28.94,20220927,4.06,N,078140,500,55 억,,276613,N,N,0,N,00,N
20230630,100608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8710,130,2,1.52,245396500,28379,13.49,8600,8760,8550,11150,6010,8580,8653.11,2.50,0,775,9306,8942,8736,8372,8166,8840,8270,55,2570,500,6170,10,1,11086579,966,11.20,0.82,12,0.26,778.00,10567.00,10950,20230614,-20.46,6910,20220927,26.05,10950,-20.46,20230614,7290,19.48,20230427,10950,-20.46,20230614,6910,26.05,20220927,4.06,N,078140,500,55 억,,276613,N,N,0,N,00,N
20230630,090609,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8610,30,2,0.35,51700040,6020,2.86,8600,8610,8550,11150,6010,8580,8593.11,2.50,0,389,9306,8942,8736,8372,8166,8840,8270,55,2570,500,6170,10,1,11086579,955,11.07,0.81,12,0.05,778.00,10567.00,10950,20230614,-21.37,6910,20220927,24.60,10950,-21.37,20230614,7290,18.11,20230427,10950,-21.37,20230614,6910,24.60,20220927,4.06,N,078140,500,55 억,,276613,N,N,0,N,00,N
20230629,160608,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8580,-140,5,-1.61,1838311490,209373,163.64,8740,9100,8530,11330,6110,8720,8781.59,2.19,0,34343,9240,8980,8850,8590,8460,8915,8525,55,2610,500,6270,10,1,11086579,951,11.03,0.81,12,1.89,778.00,10567.00,10950,20230614,-21.64,6910,20220927,24.17,10950,-21.64,20230614,7290,17.70,20230427,10950,-21.64,20230614,6910,24.17,20220927,4.04,N,078140,500,55 억,,242270,N,N,0,N,00,N
20230629,150605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8590,-130,5,-1.49,1729233550,196646,153.69,8740,9100,8530,11330,6110,8720,8793.64,2.19,0,32245,9240,8980,8850,8590,8460,8915,8525,55,2610,500,6270,10,1,11086579,952,11.04,0.81,12,1.77,778.00,10567.00,10950,20230614,-21.55,6910,20220927,24.31,10950,-21.55,20230614,7290,17.83,20230427,10950,-21.55,20230614,6910,24.31,20220927,4.04,N,078140,500,55 억,,242270,N,N,0,N,00,N
20230629,140604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8620,-100,5,-1.15,1589171000,180288,140.90,8740,9100,8540,11330,6110,8720,8814.62,2.19,0,28382,9240,8980,8850,8590,8460,8915,8525,55,2610,500,6270,10,1,11086579,956,11.08,0.82,12,1.63,778.00,10567.00,10950,20230614,-21.28,6910,20220927,24.75,10950,-21.28,20230614,7290,18.24,20230427,10950,-21.28,20230614,6910,24.75,20220927,4.04,N,078140,500,55 억,,242270,N,N,0,N,00,N
20230629,130605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8680,-40,5,-0.46,1320957920,149036,116.48,8740,9100,8620,11330,6110,8720,8863.35,2.19,0,18560,9240,8980,8850,8590,8460,8915,8525,55,2610,500,6270,10,1,11086579,962,11.16,0.82,12,1.34,778.00,10567.00,10950,20230614,-20.73,6910,20220927,25.62,10950,-20.73,20230614,7290,19.07,20230427,10950,-20.73,20230614,6910,25.62,20220927,4.04,N,078140,500,55 억,,242270,N,N,0,N,00,N
20230629,120606,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8720,0,3,0.00,1241350250,139825,109.28,8740,9100,8620,11330,6110,8720,8877.88,2.19,0,17385,9240,8980,8850,8590,8460,8915,8525,55,2610,500,6270,10,1,11086579,967,11.21,0.83,12,1.26,778.00,10567.00,10950,20230614,-20.37,6910,20220927,26.19,10950,-20.37,20230614,7290,19.62,20230427,10950,-20.37,20230614,6910,26.19,20220927,4.04,N,078140,500,55 억,,242270,N,N,0,N,00,N
20230629,110607,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8740,20,2,0.23,1052703950,118067,92.28,8740,9100,8660,11330,6110,8720,8916.16,2.19,0,15974,9240,8980,8850,8590,8460,8915,8525,55,2610,500,6270,10,1,11086579,969,11.23,0.83,12,1.06,778.00,10567.00,10950,20230614,-20.18,6910,20220927,26.48,10950,-20.18,20230614,7290,19.89,20230427,10950,-20.18,20230614,6910,26.48,20220927,4.04,N,078140,500,55 억,,242270,N,N,0,N,00,N
20230629,100607,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9050,330,2,3.78,654991300,73259,57.26,8740,9100,8710,11330,6110,8720,8940.76,2.19,0,20869,9240,8980,8850,8590,8460,8915,8525,55,2610,500,6270,10,1,11086579,1003,11.63,0.86,12,0.66,778.00,10567.00,10950,20230614,-17.35,6910,20220927,30.97,10950,-17.35,20230614,7290,24.14,20230427,10950,-17.35,20230614,6910,30.97,20220927,4.04,N,078140,500,55 억,,242270,N,N,0,N,00,N
20230629,090554,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8820,100,2,1.15,25671970,2922,2.28,8740,8830,8740,11330,6110,8720,8785.75,2.19,0,-146,9240,8980,8850,8590,8460,8915,8525,55,2610,500,6270,10,1,11086579,978,11.34,0.83,12,0.03,778.00,10567.00,10950,20230614,-19.45,6910,20220927,27.64,10950,-19.45,20230614,7290,20.99,20230427,10950,-19.45,20230614,6910,27.64,20220927,4.04,N,078140,500,55 억,,242270,N,N,0,N,00,N
20230628,160559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8720,-330,5,-3.65,1111194110,125178,76.45,9050,9110,8720,11760,6340,9050,8878.62,2.26,0,-8656,9323,9186,8993,8856,8663,9215,8885,55,2710,500,6510,10,1,11086579,967,11.21,0.83,12,1.13,778.00,10567.00,10950,20230614,-20.37,6910,20220927,26.19,10950,-20.37,20230614,7290,19.62,20230427,10950,-20.37,20230614,6910,26.19,20220927,4.08,N,078140,500,55 억,,250571,N,N,0,N,00,N
20230628,150604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8780,-270,5,-2.98,963063720,108233,66.10,9050,9110,8730,11760,6340,9050,8898.06,2.26,0,-8740,9323,9186,8993,8856,8663,9215,8885,55,2710,500,6510,10,1,11086579,973,11.29,0.83,12,0.98,778.00,10567.00,10950,20230614,-19.82,6910,20220927,27.06,10950,-19.82,20230614,7290,20.44,20230427,10950,-19.82,20230614,6910,27.06,20220927,4.08,N,078140,500,55 억,,250571,N,N,0,N,00,N
20230628,140601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8810,-240,5,-2.65,845953960,94882,57.95,9050,9110,8730,11760,6340,9050,8915.85,2.26,0,-9197,9323,9186,8993,8856,8663,9215,8885,55,2710,500,6510,10,1,11086579,977,11.32,0.83,12,0.86,778.00,10567.00,10950,20230614,-19.54,6910,20220927,27.50,10950,-19.54,20230614,7290,20.85,20230427,10950,-19.54,20230614,6910,27.50,20220927,4.08,N,078140,500,55 억,,250571,N,N,0,N,00,N
20230628,130602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8950,-100,5,-1.10,543869570,60627,37.03,9050,9110,8910,11760,6340,9050,8970.75,2.26,0,-11358,9323,9186,8993,8856,8663,9215,8885,55,2710,500,6510,10,1,11086579,992,11.50,0.85,12,0.55,778.00,10567.00,10950,20230614,-18.26,6910,20220927,29.52,10950,-18.26,20230614,7290,22.77,20230427,10950,-18.26,20230614,6910,29.52,20220927,4.08,N,078140,500,55 억,,250571,N,N,0,N,00,N
20230628,120551,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8940,-110,5,-1.22,454519280,50620,30.92,9050,9110,8910,11760,6340,9050,8979.05,2.26,0,-7840,9323,9186,8993,8856,8663,9215,8885,55,2710,500,6510,10,1,11086579,991,11.49,0.85,12,0.46,778.00,10567.00,10950,20230614,-18.36,6910,20220927,29.38,10950,-18.36,20230614,7290,22.63,20230427,10950,-18.36,20230614,6910,29.38,20220927,4.08,N,078140,500,55 억,,250571,N,N,0,N,00,N
20230628,110606,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8960,-90,5,-0.99,362072840,40281,24.60,9050,9110,8930,11760,6340,9050,8988.68,2.26,0,-5898,9323,9186,8993,8856,8663,9215,8885,55,2710,500,6510,10,1,11086579,993,11.52,0.85,12,0.36,778.00,10567.00,10950,20230614,-18.17,6910,20220927,29.67,10950,-18.17,20230614,7290,22.91,20230427,10950,-18.17,20230614,6910,29.67,20220927,4.08,N,078140,500,55 억,,250571,N,N,0,N,00,N
20230628,100606,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8940,-110,5,-1.22,246922900,27467,16.78,9050,9110,8930,11760,6340,9050,8989.80,2.26,0,-3686,9323,9186,8993,8856,8663,9215,8885,55,2710,500,6510,10,1,11086579,991,11.49,0.85,12,0.25,778.00,10567.00,10950,20230614,-18.36,6910,20220927,29.38,10950,-18.36,20230614,7290,22.63,20230427,10950,-18.36,20230614,6910,29.38,20220927,4.08,N,078140,500,55 억,,250571,N,N,0,N,00,N
20230628,090603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9100,50,2,0.55,60000350,6633,4.05,9050,9100,9020,11760,6340,9050,9045.73,2.26,0,-591,9323,9186,8993,8856,8663,9215,8885,55,2710,500,6510,10,1,11086579,1009,11.70,0.86,12,0.06,778.00,10567.00,10950,20230614,-16.89,6910,20220927,31.69,10950,-16.89,20230614,7290,24.83,20230427,10950,-16.89,20230614,6910,31.69,20220927,4.08,N,078140,500,55 억,,250571,N,N,0,N,00,N
20230627,160603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9050,0,3,0.00,1450753580,160811,81.86,9050,9130,8800,11760,6340,9050,9021.35,2.48,0,-23533,9436,9242,8896,8702,8356,9340,8800,55,2710,500,6510,10,1,11086579,1003,11.63,0.86,12,1.45,778.00,10567.00,10950,20230614,-17.35,6860,20220624,31.92,10950,-17.35,20230614,7290,24.14,20230427,10950,-17.35,20230614,6910,30.97,20220927,4.04,N,078140,500,55 억,,275038,N,N,0,N,00,N
20230627,150606,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9040,-10,5,-0.11,1328540840,147268,74.97,9050,9130,8800,11760,6340,9050,9021.24,2.48,0,-23409,9436,9242,8896,8702,8356,9340,8800,55,2710,500,6510,10,1,11086579,1002,11.62,0.86,12,1.33,778.00,10567.00,10950,20230614,-17.44,6860,20220624,31.78,10950,-17.44,20230614,7290,24.01,20230427,10950,-17.44,20230614,6910,30.82,20220927,4.04,N,078140,500,55 억,,275038,N,N,0,N,00,N
20230627,140614,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9090,40,2,0.44,1064804440,118104,60.12,9050,9130,8800,11760,6340,9050,9015.82,2.48,0,-13095,9436,9242,8896,8702,8356,9340,8800,55,2710,500,6510,10,1,11086579,1008,11.68,0.86,12,1.07,778.00,10567.00,10950,20230614,-16.99,6860,20220624,32.51,10950,-16.99,20230614,7290,24.69,20230427,10950,-16.99,20230614,6910,31.55,20220927,4.04,N,078140,500,55 억,,275038,N,N,0,N,00,N
20230627,130612,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8990,-60,5,-0.66,750824030,83471,42.49,9050,9130,8800,11760,6340,9050,8995.02,2.48,0,-6183,9436,9242,8896,8702,8356,9340,8800,55,2710,500,6510,10,1,11086579,997,11.56,0.85,12,0.75,778.00,10567.00,10950,20230614,-17.90,6860,20220624,31.05,10950,-17.90,20230614,7290,23.32,20230427,10950,-17.90,20230614,6910,30.10,20220927,4.04,N,078140,500,55 억,,275038,N,N,0,N,00,N
20230627,120614,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8970,-80,5,-0.88,662915540,73658,37.50,9050,9130,8800,11760,6340,9050,8999.91,2.48,0,-4600,9436,9242,8896,8702,8356,9340,8800,55,2710,500,6510,10,1,11086579,994,11.53,0.85,12,0.66,778.00,10567.00,10950,20230614,-18.08,6860,20220624,30.76,10950,-18.08,20230614,7290,23.05,20230427,10950,-18.08,20230614,6910,29.81,20220927,4.04,N,078140,500,55 억,,275038,N,N,0,N,00,N
20230627,110617,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8950,-100,5,-1.10,570037710,63268,32.21,9050,9130,8800,11760,6340,9050,9009.89,2.48,0,-5580,9436,9242,8896,8702,8356,9340,8800,55,2710,500,6510,10,1,11086579,992,11.50,0.85,12,0.57,778.00,10567.00,10950,20230614,-18.26,6860,20220624,30.47,10950,-18.26,20230614,7290,22.77,20230427,10950,-18.26,20230614,6910,29.52,20220927,4.04,N,078140,500,55 억,,275038,N,N,0,N,00,N
20230627,100600,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9110,60,2,0.66,366673610,40549,20.64,9050,9130,8800,11760,6340,9050,9042.73,2.48,0,-6818,9436,9242,8896,8702,8356,9340,8800,55,2710,500,6510,10,1,11086579,1010,11.71,0.86,12,0.37,778.00,10567.00,10950,20230614,-16.80,6860,20220624,32.80,10950,-16.80,20230614,7290,24.97,20230427,10950,-16.80,20230614,6910,31.84,20220927,4.04,N,078140,500,55 억,,275038,N,N,0,N,00,N
20230627,090604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9010,-40,5,-0.44,97956270,10924,5.56,9050,9070,8800,11760,6340,9050,8967.02,2.48,0,-1032,9436,9242,8896,8702,8356,9340,8800,55,2710,500,6510,10,1,11086579,999,11.58,0.85,12,0.10,778.00,10567.00,10950,20230614,-17.72,6860,20220624,31.34,10950,-17.72,20230614,7290,23.59,20230427,10950,-17.72,20230614,6910,30.39,20220927,4.04,N,078140,500,55 억,,275038,N,N,0,N,00,N
20230626,160601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9050,340,2,3.90,1697038550,191289,81.53,8710,9090,8550,11320,6100,8710,8871.03,2.41,0,4609,9170,8940,8720,8490,8270,9055,8605,55,2610,500,6270,10,1,11086579,1003,11.63,0.86,12,1.73,778.00,10567.00,10950,20230614,-17.35,6860,20220624,31.92,10950,-17.35,20230614,7290,24.14,20230427,10950,-17.35,20230614,6910,30.97,20220927,4.01,N,078140,500,55 억,,267642,N,N,0,N,00,N
20230626,150605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9030,320,2,3.67,1536368280,173499,73.95,8710,9090,8550,11320,6100,8710,8855.30,2.41,0,6718,9170,8940,8720,8490,8270,9055,8605,55,2610,500,6270,10,1,11086579,1001,11.61,0.85,12,1.56,778.00,10567.00,10950,20230614,-17.53,6860,20220624,31.63,10950,-17.53,20230614,7290,23.87,20230427,10950,-17.53,20230614,6910,30.68,20220927,4.01,N,078140,500,55 억,,267642,N,N,0,N,00,N
20230626,140605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9000,290,2,3.33,1365903060,154521,65.86,8710,9090,8550,11320,6100,8710,8839.70,2.41,0,8009,9170,8940,8720,8490,8270,9055,8605,55,2610,500,6270,10,1,11086579,998,11.57,0.85,12,1.39,778.00,10567.00,10950,20230614,-17.81,6860,20220624,31.20,10950,-17.81,20230614,7290,23.46,20230427,10950,-17.81,20230614,6910,30.25,20220927,4.01,N,078140,500,55 억,,267642,N,N,0,N,00,N
20230626,130603,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9020,310,2,3.56,1047719450,119193,50.80,8710,9030,8550,11320,6100,8710,8790.19,2.41,0,9534,9170,8940,8720,8490,8270,9055,8605,55,2610,500,6270,10,1,11086579,1000,11.59,0.85,12,1.08,778.00,10567.00,10950,20230614,-17.63,6860,20220624,31.49,10950,-17.63,20230614,7290,23.73,20230427,10950,-17.63,20230614,6910,30.54,20220927,4.01,N,078140,500,55 억,,267642,N,N,0,N,00,N
20230626,120602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8870,160,2,1.84,655798180,75351,32.11,8710,8880,8550,11320,6100,8710,8703.23,2.41,0,7348,9170,8940,8720,8490,8270,9055,8605,55,2610,500,6270,10,1,11086579,983,11.40,0.84,12,0.68,778.00,10567.00,10950,20230614,-19.00,6860,20220624,29.30,10950,-19.00,20230614,7290,21.67,20230427,10950,-19.00,20230614,6910,28.36,20220927,4.01,N,078140,500,55 억,,267642,N,N,0,N,00,N
20230626,110601,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8750,40,2,0.46,507149950,58478,24.92,8710,8790,8550,11320,6100,8710,8672.41,2.41,0,8128,9170,8940,8720,8490,8270,9055,8605,55,2610,500,6270,10,1,11086579,970,11.25,0.83,12,0.53,778.00,10567.00,10950,20230614,-20.09,6860,20220624,27.55,10950,-20.09,20230614,7290,20.03,20230427,10950,-20.09,20230614,6910,26.63,20220927,4.01,N,078140,500,55 억,,267642,N,N,0,N,00,N
20230626,100602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8610,-100,5,-1.15,385901430,44505,18.97,8710,8790,8550,11320,6100,8710,8670.86,2.41,0,585,9170,8940,8720,8490,8270,9055,8605,55,2610,500,6270,10,1,11086579,955,11.07,0.81,12,0.40,778.00,10567.00,10950,20230614,-21.37,6860,20220624,25.51,10950,-21.37,20230614,7290,18.11,20230427,10950,-21.37,20230614,6910,24.60,20220927,4.01,N,078140,500,55 억,,267642,N,N,0,N,00,N
20230626,090604,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8750,40,2,0.46,67379370,7717,3.29,8710,8760,8700,11320,6100,8710,8731.63,2.41,0,-3861,9170,8940,8720,8490,8270,9055,8605,55,2610,500,6270,10,1,11086579,970,11.25,0.83,12,0.07,778.00,10567.00,10950,20230614,-20.09,6860,20220624,27.55,10950,-20.09,20230614,7290,20.03,20230427,10950,-20.09,20230614,6910,26.63,20220927,4.01,N,078140,500,55 억,,267642,N,N,0,N,00,N
20230623,171521,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8710,170,2,1.99,2044717860,232683,121.34,8700,8950,8500,11100,5980,8540,8788.06,2.38,0,2763,9140,8840,8690,8390,8240,8765,8315,55,2560,500,6140,10,1,11086579,966,11.20,0.82,12,2.10,778.00,10567.00,10950,20230614,-20.46,6860,20220624,26.97,10950,-20.46,20230614,7290,19.48,20230427,10950,-20.46,20230614,6860,26.97,20220624,3.87,N,078140,500,55 억,,264079,N,N,1,N,00,N
20230623,140502,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8670,130,2,1.52,1694748540,192220,100.24,8700,8950,8650,11100,5980,8540,8816.71,2.38,0,2872,9140,8840,8690,8390,8240,8765,8315,55,2560,500,6140,10,1,11086579,961,11.14,0.82,12,1.73,778.00,10567.00,10950,20230614,-20.82,6860,20220624,26.38,10950,-20.82,20230614,7290,18.93,20230427,10950,-20.82,20230614,6860,26.38,20220624,3.87,N,078140,500,55 억,,264079,N,N,1,N,00,N
20230622,160340,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8540,-260,5,-2.95,1652536530,189093,69.73,8790,8990,8540,11440,6160,8800,8739.89,2.25,0,14200,9326,9062,8886,8622,8446,8975,8535,55,2640,500,6330,10,1,11086579,947,10.98,0.81,12,1.71,778.00,10567.00,10950,20230614,-22.01,6860,20220624,24.49,10950,-22.01,20230614,7290,17.15,20230427,10950,-22.01,20230614,6860,24.49,20220624,4.11,N,078140,500,55 억,,249672,N,N,1,N,00,N
20230622,150743,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8610,-190,5,-2.16,1511296570,172602,63.65,8790,8990,8560,11440,6160,8800,8755.96,2.25,0,12845,9326,9062,8886,8622,8446,8975,8535,55,2640,500,6330,10,1,11086579,955,11.07,0.81,12,1.56,778.00,10567.00,10950,20230614,-21.37,6860,20220624,25.51,10950,-21.37,20230614,7290,18.11,20230427,10950,-21.37,20230614,6860,25.51,20220624,4.11,N,078140,500,55 억,,249672,N,N,0,N,00,N
20230622,140921,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8670,-130,5,-1.48,1189050460,135168,49.84,8790,8990,8650,11440,6160,8800,8796.83,2.25,0,11640,9326,9062,8886,8622,8446,8975,8535,55,2640,500,6330,10,1,11086579,961,11.14,0.82,12,1.22,778.00,10567.00,10950,20230614,-20.82,6860,20220624,26.38,10950,-20.82,20230614,7290,18.93,20230427,10950,-20.82,20230614,6860,26.38,20220624,4.11,N,078140,500,55 억,,249672,N,N,0,N,00,N
20230622,130245,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8760,-40,5,-0.45,963400830,109207,40.27,8790,8990,8710,11440,6160,8800,8821.79,2.25,0,12984,9326,9062,8886,8622,8446,8975,8535,55,2640,500,6330,10,1,11086579,971,11.26,0.83,12,0.99,778.00,10567.00,10950,20230614,-20.00,6860,20220624,27.70,10950,-20.00,20230614,7290,20.16,20230427,10950,-20.00,20230614,6860,27.70,20220624,4.11,N,078140,500,55 억,,249672,N,N,0,N,00,N
20230622,120115,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8830,30,2,0.34,895931510,101518,37.44,8790,8990,8710,11440,6160,8800,8825.35,2.25,0,12584,9326,9062,8886,8622,8446,8975,8535,55,2640,500,6330,10,1,11086579,979,11.35,0.84,12,0.92,778.00,10567.00,10950,20230614,-19.36,6860,20220624,28.72,10950,-19.36,20230614,7290,21.12,20230427,10950,-19.36,20230614,6860,28.72,20220624,4.11,N,078140,500,55 억,,249672,N,N,0,N,00,N
20230622,110940,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8900,100,2,1.14,731050970,82765,30.52,8790,8990,8710,11440,6160,8800,8832.85,2.25,0,8800,9326,9062,8886,8622,8446,8975,8535,55,2640,500,6330,10,1,11086579,987,11.44,0.84,12,0.75,778.00,10567.00,10950,20230614,-18.72,6860,20220624,29.74,10950,-18.72,20230614,7290,22.09,20230427,10950,-18.72,20230614,6860,29.74,20220624,4.11,N,078140,500,55 억,,249672,N,N,0,N,00,N
20230622,100110,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8720,-80,5,-0.91,328274460,37402,13.79,8790,8870,8710,11440,6160,8800,8776.92,2.25,0,7439,9326,9062,8886,8622,8446,8975,8535,55,2640,500,6330,10,1,11086579,967,11.21,0.83,12,0.34,778.00,10567.00,10950,20230614,-20.37,6860,20220624,27.11,10950,-20.37,20230614,7290,19.62,20230427,10950,-20.37,20230614,6860,27.11,20220624,4.11,N,078140,500,55 억,,249672,N,N,0,N,00,N
20230622,090702,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8790,-10,5,-0.11,87959960,10057,3.71,8790,8790,8710,11440,6160,8800,8746.14,2.25,0,3519,9326,9062,8886,8622,8446,8975,8535,55,2640,500,6330,10,1,11086579,975,11.30,0.83,12,0.09,778.00,10567.00,10950,20230614,-19.73,6860,20220624,28.13,10950,-19.73,20230614,7290,20.58,20230427,10950,-19.73,20230614,6860,28.13,20220624,4.11,N,078140,500,55 억,,249672,N,N,0,N,00,N
20230621,160115,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8800,-280,5,-3.08,2367536560,265736,75.74,9090,9150,8710,11800,6360,9080,8909.85,2.11,0,22574,9626,9352,9156,8882,8686,9255,8785,55,2720,500,6530,10,1,11086579,976,11.31,0.83,12,2.40,778.00,10567.00,10950,20230614,-19.63,6860,20220624,28.28,10950,-19.63,20230614,7290,20.71,20230427,10950,-19.63,20230614,6860,28.28,20220624,3.92,N,078140,500,55 억,,234251,N,N,1,N,00,N
20230621,150329,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8790,-290,5,-3.19,2142580040,240088,68.43,9090,9150,8740,11800,6360,9080,8924.14,2.11,0,18947,9626,9352,9156,8882,8686,9255,8785,55,2720,500,6530,10,1,11086579,975,11.30,0.83,12,2.17,778.00,10567.00,10950,20230614,-19.73,6860,20220624,28.13,10950,-19.73,20230614,7290,20.58,20230427,10950,-19.73,20230614,6860,28.13,20220624,3.92,N,078140,500,55 억,,234251,N,N,1,N,00,N
20230621,140347,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8860,-220,5,-2.42,1675955590,187130,53.33,9090,9150,8850,11800,6360,9080,8956.10,2.11,0,14270,9626,9352,9156,8882,8686,9255,8785,55,2720,500,6530,10,1,11086579,982,11.39,0.84,12,1.69,778.00,10567.00,10950,20230614,-19.09,6860,20220624,29.15,10950,-19.09,20230614,7290,21.54,20230427,10950,-19.09,20230614,6860,29.15,20220624,3.92,N,078140,500,55 억,,234251,N,N,1,N,00,N
20230621,130908,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8890,-190,5,-2.09,1473068580,164266,46.82,9090,9150,8850,11800,6360,9080,8967.58,2.11,0,15573,9626,9352,9156,8882,8686,9255,8785,55,2720,500,6530,10,1,11086579,986,11.43,0.84,12,1.48,778.00,10567.00,10950,20230614,-18.81,6860,20220624,29.59,10950,-18.81,20230614,7290,21.95,20230427,10950,-18.81,20230614,6860,29.59,20220624,3.92,N,078140,500,55 억,,234251,N,N,1,N,00,N
20230621,120835,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8940,-140,5,-1.54,1112642250,123730,35.26,9090,9150,8900,11800,6360,9080,8992.50,2.11,0,14576,9626,9352,9156,8882,8686,9255,8785,55,2720,500,6530,10,1,11086579,991,11.49,0.85,12,1.12,778.00,10567.00,10950,20230614,-18.36,6860,20220624,30.32,10950,-18.36,20230614,7290,22.63,20230427,10950,-18.36,20230614,6860,30.32,20220624,3.92,N,078140,500,55 억,,234251,N,N,1,N,00,N
20230621,110128,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9000,-80,5,-0.88,698069430,77663,22.13,9090,9090,8900,11800,6360,9080,8988.44,2.11,0,19298,9626,9352,9156,8882,8686,9255,8785,55,2720,500,6530,10,1,11086579,998,11.57,0.85,12,0.70,778.00,10567.00,10950,20230614,-17.81,6860,20220624,31.20,10950,-17.81,20230614,7290,23.46,20230427,10950,-17.81,20230614,6860,31.20,20220624,3.92,N,078140,500,55 억,,234251,N,N,1,N,00,N
20230621,101006,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8990,-90,5,-0.99,577303230,64221,18.30,9090,9090,8900,11800,6360,9080,8989.32,2.11,0,17387,9626,9352,9156,8882,8686,9255,8785,55,2720,500,6530,10,1,11086579,997,11.56,0.85,12,0.58,778.00,10567.00,10950,20230614,-17.90,6860,20220624,31.05,10950,-17.90,20230614,7290,23.32,20230427,10950,-17.90,20230614,6860,31.05,20220624,3.92,N,078140,500,55 억,,234251,N,N,1,N,00,N
20230621,090713,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,8990,-90,5,-0.99,193839180,21645,6.17,9090,9090,8900,11800,6360,9080,8955.38,2.11,0,7157,9626,9352,9156,8882,8686,9255,8785,55,2720,500,6530,10,1,11086579,997,11.56,0.85,12,0.20,778.00,10567.00,10950,20230614,-17.90,6860,20220624,31.05,10950,-17.90,20230614,7290,23.32,20230427,10950,-17.90,20230614,6860,31.05,20220624,3.92,N,078140,500,55 억,,234251,N,N,1,N,00,N
20230620,160602,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9080,-310,5,-3.30,3159944010,345797,67.10,9360,9430,8960,12200,6580,9390,9137.89,1.61,0,54545,9956,9672,9426,9142,8896,9550,9020,55,2810,500,6760,10,1,11086579,1007,11.67,0.86,12,3.12,778.00,10567.00,10950,20230614,-17.08,6860,20220624,32.36,10950,-17.08,20230614,7290,24.55,20230427,10950,-17.08,20230614,6860,32.36,20220624,3.73,N,078140,500,55 억,,178723,N,N,1,N,00,N
20230620,150211,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9020,-370,5,-3.94,2901465490,317161,61.54,9360,9430,8960,12200,6580,9390,9147.87,1.61,0,45946,9956,9672,9426,9142,8896,9550,9020,55,2810,500,6760,10,1,11086579,1000,11.59,0.85,12,2.86,778.00,10567.00,10950,20230614,-17.63,6860,20220624,31.49,10950,-17.63,20230614,7290,23.73,20230427,10950,-17.63,20230614,6860,31.49,20220624,3.73,N,078140,500,55 억,,178723,N,N,0,N,00,N
20230620,140326,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9050,-340,5,-3.62,2555866540,278833,54.10,9360,9430,8960,12200,6580,9390,9165.91,1.61,0,45360,9956,9672,9426,9142,8896,9550,9020,55,2810,500,6760,10,1,11086579,1003,11.63,0.86,12,2.52,778.00,10567.00,10950,20230614,-17.35,6860,20220624,31.92,10950,-17.35,20230614,7290,24.14,20230427,10950,-17.35,20230614,6860,31.92,20220624,3.73,N,078140,500,55 억,,178723,N,N,0,N,00,N
20230620,130559,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9120,-270,5,-2.88,1782592050,193165,37.48,9360,9430,9090,12200,6580,9390,9227.93,1.61,0,25846,9956,9672,9426,9142,8896,9550,9020,55,2810,500,6760,10,1,11086579,1011,11.72,0.86,12,1.74,778.00,10567.00,10950,20230614,-16.71,6860,20220624,32.94,10950,-16.71,20230614,7290,25.10,20230427,10950,-16.71,20230614,6860,32.94,20220624,3.73,N,078140,500,55 억,,178723,N,N,0,N,00,N
20230620,120758,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9170,-220,5,-2.34,1457247530,157523,30.57,9360,9430,9150,12200,6580,9390,9250.59,1.61,0,22601,9956,9672,9426,9142,8896,9550,9020,55,2810,500,6760,10,1,11086579,1017,11.79,0.87,12,1.42,778.00,10567.00,10950,20230614,-16.26,6860,20220624,33.67,10950,-16.26,20230614,7290,25.79,20230427,10950,-16.26,20230614,6860,33.67,20220624,3.73,N,078140,500,55 억,,178723,N,N,0,N,00,N
20230620,110315,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9400,10,2,0.11,1144463810,123680,24.00,9360,9430,9150,12200,6580,9390,9252.89,1.61,0,18141,9956,9672,9426,9142,8896,9550,9020,55,2810,500,6760,10,1,11086579,1042,12.08,0.89,12,1.12,778.00,10567.00,10950,20230614,-14.16,6860,20220624,37.03,10950,-14.16,20230614,7290,28.94,20230427,10950,-14.16,20230614,6860,37.03,20220624,3.73,N,078140,500,55 억,,178723,N,N,0,N,00,N
20230620,100749,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9210,-180,5,-1.92,781518990,84658,16.43,9360,9360,9150,12200,6580,9390,9230.57,1.61,0,24312,9956,9672,9426,9142,8896,9550,9020,55,2810,500,6760,10,1,11086579,1021,11.84,0.87,12,0.76,778.00,10567.00,10950,20230614,-15.89,6860,20220624,34.26,10950,-15.89,20230614,7290,26.34,20230427,10950,-15.89,20230614,6860,34.26,20220624,3.73,N,078140,500,55 억,,178723,N,N,0,N,00,N
20230620,090549,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9290,-100,5,-1.06,143198120,15452,3.00,9360,9360,9210,12200,6580,9390,9263.33,1.61,0,1475,9956,9672,9426,9142,8896,9550,9020,55,2810,500,6760,10,1,11086579,1030,11.94,0.88,12,0.14,778.00,10567.00,10950,20230614,-15.16,6860,20220624,35.42,10950,-15.16,20230614,7290,27.43,20230427,10950,-15.16,20230614,6860,35.42,20220624,3.73,N,078140,500,55 억,,178723,N,N,0,N,00,N
20230619,160913,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9390,-210,5,-2.19,4848726460,510180,61.59,9480,9710,9180,12480,6720,9600,9504.59,1.76,0,-17234,10040,9820,9440,9220,8840,9930,9330,55,2880,500,6910,10,1,11086579,1041,12.07,0.89,12,4.60,778.00,10567.00,10950,20230614,-14.25,6860,20220624,36.88,10950,-14.25,20230614,7290,28.81,20230427,10950,-14.25,20230614,6860,36.88,20220624,3.92,N,078140,500,55 억,,195241,N,N,0,N,00,N
20230619,150210,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9390,-210,5,-2.19,4351299660,456677,55.13,9480,9710,9260,12480,6720,9600,9527.90,1.76,0,-22517,10040,9820,9440,9220,8840,9930,9330,55,2880,500,6910,10,1,11086579,1041,12.07,0.89,12,4.12,778.00,10567.00,10950,20230614,-14.25,6860,20220624,36.88,10950,-14.25,20230614,7290,28.81,20230427,10950,-14.25,20230614,6860,36.88,20220624,3.92,N,078140,500,55 억,,195241,N,N,0,N,00,N
20230619,140431,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9490,-110,5,-1.15,3616466530,378150,45.65,9480,9710,9410,12480,6720,9600,9563.41,1.76,0,-32415,10040,9820,9440,9220,8840,9930,9330,55,2880,500,6910,10,1,11086579,1052,12.20,0.90,12,3.41,778.00,10567.00,10950,20230614,-13.33,6860,20220624,38.34,10950,-13.33,20230614,7290,30.18,20230427,10950,-13.33,20230614,6860,38.34,20220624,3.92,N,078140,500,55 억,,195241,N,N,0,N,00,N
20230619,130815,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9530,-70,5,-0.73,3366841730,351825,42.48,9480,9710,9410,12480,6720,9600,9569.50,1.76,0,-31467,10040,9820,9440,9220,8840,9930,9330,55,2880,500,6910,10,1,11086579,1057,12.25,0.90,12,3.17,778.00,10567.00,10950,20230614,-12.97,6860,20220624,38.92,10950,-12.97,20230614,7290,30.73,20230427,10950,-12.97,20230614,6860,38.92,20220624,3.92,N,078140,500,55 억,,195241,N,N,0,N,00,N
20230619,120529,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9570,-30,5,-0.31,3001748230,313550,37.85,9480,9710,9410,12480,6720,9600,9573.28,1.76,0,-26090,10040,9820,9440,9220,8840,9930,9330,55,2880,500,6910,10,1,11086579,1061,12.30,0.91,12,2.83,778.00,10567.00,10950,20230614,-12.60,6860,20220624,39.50,10950,-12.60,20230614,7290,31.28,20230427,10950,-12.60,20230614,6860,39.50,20220624,3.92,N,078140,500,55 억,,195241,N,N,0,N,00,N
20230619,110408,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9610,10,2,0.10,2460826150,257135,31.04,9480,9710,9410,12480,6720,9600,9569.97,1.76,0,-17885,10040,9820,9440,9220,8840,9930,9330,55,2880,500,6910,10,1,11086579,1065,12.35,0.91,12,2.32,778.00,10567.00,10950,20230614,-12.24,6860,20220624,40.09,10950,-12.24,20230614,7290,31.82,20230427,10950,-12.24,20230614,6860,40.09,20220624,3.92,N,078140,500,55 억,,195241,N,N,0,N,00,N
20230619,100328,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9530,-70,5,-0.73,1565053200,163888,19.79,9480,9690,9410,12480,6720,9600,9548.98,1.76,0,-16517,10040,9820,9440,9220,8840,9930,9330,55,2880,500,6910,10,1,11086579,1057,12.25,0.90,12,1.48,778.00,10567.00,10950,20230614,-12.97,6860,20220624,38.92,10950,-12.97,20230614,7290,30.73,20230427,10950,-12.97,20230614,6860,38.92,20220624,3.92,N,078140,500,55 억,,195241,N,N,0,N,00,N
20230619,090250,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9520,-80,5,-0.83,298893150,31425,3.79,9480,9590,9480,12480,6720,9600,9506.03,1.76,0,1216,10040,9820,9440,9220,8840,9930,9330,55,2880,500,6910,10,1,11086579,1055,12.24,0.90,12,0.28,778.00,10567.00,10950,20230614,-13.06,6860,20220624,38.78,10950,-13.06,20230614,7290,30.59,20230427,10950,-13.06,20230614,6860,38.78,20220624,3.92,N,078140,500,55 억,,195241,N,N,0,N,00,N
20230616,161014,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9600,220,2,2.35,7642092270,810280,20.99,9390,9660,9060,12190,6570,9380,9429.92,1.78,0,-3923,11120,10250,9750,8880,8380,10000,8630,55,2810,500,6750,10,1,11086579,1064,12.34,0.91,12,7.31,778.00,10567.00,10950,20230614,-12.33,6860,20220624,39.94,10950,-12.33,20230614,7290,31.69,20230427,10950,-12.33,20230614,6860,39.94,20220624,1.89,N,078140,500,55 억,,197036,N,N,0,N,00,N
20230616,150901,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9570,190,2,2.03,7030170810,746678,19.34,9390,9650,9060,12190,6570,9380,9415.36,1.78,0,-408,11120,10250,9750,8880,8380,10000,8630,55,2810,500,6750,10,1,11086579,1061,12.30,0.91,12,6.73,778.00,10567.00,10950,20230614,-12.60,6860,20220624,39.50,10950,-12.60,20230614,7290,31.28,20230427,10950,-12.60,20230614,6860,39.50,20220624,1.89,N,078140,500,55 억,,197036,N,N,0,N,00,N
20230616,140418,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9420,40,2,0.43,5882942400,626228,16.22,9390,9650,9060,12190,6570,9380,9394.29,1.78,0,-6891,11120,10250,9750,8880,8380,10000,8630,55,2810,500,6750,10,1,11086579,1044,12.11,0.89,12,5.65,778.00,10567.00,10950,20230614,-13.97,6860,20220624,37.32,10950,-13.97,20230614,7290,29.22,20230427,10950,-13.97,20230614,6860,37.32,20220624,1.89,N,078140,500,55 억,,197036,N,N,0,N,00,N
20230616,130928,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9430,50,2,0.53,5484928210,583757,15.12,9390,9650,9060,12190,6570,9380,9395.96,1.78,0,-9087,11120,10250,9750,8880,8380,10000,8630,55,2810,500,6750,10,1,11086579,1045,12.12,0.89,12,5.27,778.00,10567.00,10950,20230614,-13.88,6860,20220624,37.46,10950,-13.88,20230614,7290,29.36,20230427,10950,-13.88,20230614,6860,37.46,20220624,1.89,N,078140,500,55 억,,197036,N,N,0,N,00,N
20230616,120514,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9520,140,2,1.49,5082988580,541210,14.02,9390,9650,9060,12190,6570,9380,9391.94,1.78,0,-11395,11120,10250,9750,8880,8380,10000,8630,55,2810,500,6750,10,1,11086579,1055,12.24,0.90,12,4.88,778.00,10567.00,10950,20230614,-13.06,6860,20220624,38.78,10950,-13.06,20230614,7290,30.59,20230427,10950,-13.06,20230614,6860,38.78,20220624,1.89,N,078140,500,55 억,,197036,N,N,0,N,00,N
20230616,110754,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9580,200,2,2.13,3682480570,394396,10.22,9390,9620,9060,12190,6570,9380,9336.80,1.78,0,5809,11120,10250,9750,8880,8380,10000,8630,55,2810,500,6750,10,1,11086579,1062,12.31,0.91,12,3.56,778.00,10567.00,10950,20230614,-12.51,6860,20220624,39.65,10950,-12.51,20230614,7290,31.41,20230427,10950,-12.51,20230614,6860,39.65,20220624,1.89,N,078140,500,55 억,,197036,N,N,0,N,00,N
20230616,100950,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9210,-170,5,-1.81,2372514600,255106,6.61,9390,9560,9060,12190,6570,9380,9299.50,1.78,0,9403,11120,10250,9750,8880,8380,10000,8630,55,2810,500,6750,10,1,11086579,1021,11.84,0.87,12,2.30,778.00,10567.00,10950,20230614,-15.89,6860,20220624,34.26,10950,-15.89,20230614,7290,26.34,20230427,10950,-15.89,20230614,6860,34.26,20220624,1.89,N,078140,500,55 억,,197036,N,N,0,N,00,N
20230616,090510,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9300,-80,5,-0.85,377420310,40330,1.04,9390,9410,9300,12190,6570,9380,9357.20,1.78,0,-9157,11120,10250,9750,8880,8380,10000,8630,55,2810,500,6750,10,1,11086579,1031,11.95,0.88,12,0.36,778.00,10567.00,10950,20230614,-15.07,6860,20220624,35.57,10950,-15.07,20230614,7290,27.57,20230427,10950,-15.07,20230614,6860,35.57,20220624,1.89,N,078140,500,55 억,,197036,N,N,0,N,00,N
20230615,150155,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9360,-660,5,-6.59,36881530340,3749029,75.34,9450,10620,9270,13020,7020,10020,9837.57,1.67,0,-4187,12320,11170,9800,8650,7280,11745,9225,55,3000,500,7210,10,1,11086579,1038,12.03,0.89,12,33.82,778.00,10567.00,10950,20230614,-14.52,6860,20220624,36.44,10950,-14.52,20230614,7290,28.40,20230427,10950,-14.52,20230614,6860,36.44,20220624,1.78,N,078140,500,55 억,,185643,N,N,0,N,00,N
20230615,140924,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9450,-570,5,-5.69,35719160640,3625030,72.85,9450,10620,9270,13020,7020,10020,9853.43,1.67,0,-10593,12320,11170,9800,8650,7280,11745,9225,55,3000,500,7210,10,1,11086579,1048,12.15,0.89,12,32.70,778.00,10567.00,10950,20230614,-13.70,6860,20220624,37.76,10950,-13.70,20230614,7290,29.63,20230427,10950,-13.70,20230614,6860,37.76,20220624,1.78,N,078140,500,55 억,,185643,N,N,0,N,00,N
20230615,130701,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9500,-520,5,-5.19,34205766150,3465488,69.64,9450,10620,9270,13020,7020,10020,9870.36,1.67,0,-8716,12320,11170,9800,8650,7280,11745,9225,55,3000,500,7210,10,1,11086579,1053,12.21,0.90,12,31.26,778.00,10567.00,10950,20230614,-13.24,6860,20220624,38.48,10950,-13.24,20230614,7290,30.32,20230427,10950,-13.24,20230614,6860,38.48,20220624,1.78,N,078140,500,55 억,,185643,N,N,0,N,00,N
20230615,120535,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,9710,-310,5,-3.09,31639992040,3197694,64.26,9450,10620,9270,13020,7020,10020,9894.58,1.67,0,-9367,12320,11170,9800,8650,7280,11745,9225,55,3000,500,7210,10,1,11086579,1077,12.48,0.92,12,28.84,778.00,10567.00,10950,20230614,-11.32,6860,20220624,41.55,10950,-11.32,20230614,7290,33.20,20230427,10950,-11.32,20230614,6860,41.55,20220624,1.78,N,078140,500,55 억,,185643,N,N,0,N,00,N
20230615,110749,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,10350,330,2,3.29,18738274770,1923473,38.65,9450,10370,9270,13020,7020,10020,9741.74,1.67,0,-3261,12320,11170,9800,8650,7280,11745,9225,55,3000,500,7210,10,1,11086579,1147,13.30,0.98,12,17.35,778.00,10567.00,10950,20230614,-5.48,6860,20220624,50.87,10950,-5.48,20230614,7290,41.98,20230427,10950,-5.48,20230614,6860,50.87,20220624,1.78,N,078140,500,55 억,,185643,N,N,0,N,00,N
20230611,184641,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7990,-10,5,-0.12,145456310,18221,80.21,8010,8040,7920,10400,5600,8000,7983.63,2.29,-1790,-1850,8126,8062,7986,7922,7846,8070,7930,55,2400,500,5760,10,1,11086579,886,10.27,0.76,12,0.16,778.00,10567.00,10500,20220722,-23.90,6860,20220624,16.47,8450,-5.44,20230102,7290,9.60,20230427,10500,-23.90,20220722,6860,16.47,20220624,1.12,N,078140,500,55 억,,254212,N,N,0,N,00,N