KissMeData/166480/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
20230630,160815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,40,2,0.50,240537630,30068,73.77,8010,8110,7930,10410,5610,8010,7999.79,0.60,0,1815,8403,8206,8103,7906,7803,8155,7855,164,2400,500,5440,10,1,32870376,2646,-52.61,3.25,12,0.09,-153.00,2475.00,14150,20220817,-43.11,7000,20230315,15.00,9410,-14.45,20230418,7000,15.00,20230315,14150,-43.11,20220817,7000,15.00,20230315,1.12,N,166480,500,164 억,,196664,N,N,0,N,00,N
20230630,150817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,0,3,0.00,223325880,27922,68.51,8010,8110,7930,10410,5610,8010,7998.20,0.60,0,1542,8403,8206,8103,7906,7803,8155,7855,164,2400,500,5440,10,1,32870376,2633,-52.35,3.24,12,0.08,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.12,N,166480,500,164 억,,196664,N,N,0,N,00,N
20230630,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,50,2,0.62,202700050,25348,62.19,8010,8110,7930,10410,5610,8010,7996.69,0.60,0,785,8403,8206,8103,7906,7803,8155,7855,164,2400,500,5440,10,1,32870376,2649,-52.68,3.26,12,0.08,-153.00,2475.00,14150,20220817,-43.04,7000,20230315,15.14,9410,-14.35,20230418,7000,15.14,20230315,14150,-43.04,20220817,7000,15.14,20230315,1.12,N,166480,500,164 억,,196664,N,N,0,N,00,N
20230630,130816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-10,5,-0.12,190700730,23852,58.52,8010,8110,7930,10410,5610,8010,7995.17,0.60,0,416,8403,8206,8103,7906,7803,8155,7855,164,2400,500,5440,10,1,32870376,2630,-52.29,3.23,12,0.07,-153.00,2475.00,14150,20220817,-43.46,7000,20230315,14.29,9410,-14.98,20230418,7000,14.29,20230315,14150,-43.46,20220817,7000,14.29,20230315,1.12,N,166480,500,164 억,,196664,N,N,0,N,00,N
20230630,120813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8020,10,2,0.12,163915060,20507,50.31,8010,8110,7930,10410,5610,8010,7993.13,0.60,0,-725,8403,8206,8103,7906,7803,8155,7855,164,2400,500,5440,10,1,32870376,2636,-52.42,3.24,12,0.06,-153.00,2475.00,14150,20220817,-43.32,7000,20230315,14.57,9410,-14.77,20230418,7000,14.57,20230315,14150,-43.32,20220817,7000,14.57,20230315,1.12,N,166480,500,164 억,,196664,N,N,0,N,00,N
20230630,110816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8030,20,2,0.25,135036770,16920,41.51,8010,8090,7930,10410,5610,8010,7980.90,0.60,0,-1920,8403,8206,8103,7906,7803,8155,7855,164,2400,500,5440,10,1,32870376,2639,-52.48,3.24,12,0.05,-153.00,2475.00,14150,20220817,-43.25,7000,20230315,14.71,9410,-14.67,20230418,7000,14.71,20230315,14150,-43.25,20220817,7000,14.71,20230315,1.12,N,166480,500,164 억,,196664,N,N,0,N,00,N
20230630,100816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7980,-30,5,-0.37,84199220,10568,25.93,8010,8090,7930,10410,5610,8010,7967.38,0.60,0,-3141,8403,8206,8103,7906,7803,8155,7855,164,2400,500,5440,10,1,32870376,2623,-52.16,3.22,12,0.03,-153.00,2475.00,14150,20220817,-43.60,7000,20230315,14.00,9410,-15.20,20230418,7000,14.00,20230315,14150,-43.60,20220817,7000,14.00,20230315,1.12,N,166480,500,164 억,,196664,N,N,0,N,00,N
20230630,090817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,70,2,0.87,2943640,366,0.90,8010,8090,8010,10410,5610,8010,8042.73,0.60,0,-193,8403,8206,8103,7906,7803,8155,7855,164,2400,500,5440,10,1,32870376,2656,-52.81,3.26,12,0.00,-153.00,2475.00,14150,20220817,-42.90,7000,20230315,15.43,9410,-14.13,20230418,7000,15.43,20230315,14150,-42.90,20220817,7000,15.43,20230315,1.12,N,166480,500,164 억,,196664,N,N,0,N,00,N
20230629,160814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-190,5,-2.32,330112370,40753,97.34,8200,8300,8000,10660,5740,8200,8100.77,0.64,0,-11942,8500,8350,8270,8120,8040,8310,8080,164,2460,500,5570,10,1,32870376,2633,-52.35,3.24,12,0.12,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.12,N,166480,500,164 억,,208869,N,N,1,N,00,N
20230629,150813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-190,5,-2.32,286756290,35343,84.42,8200,8300,8000,10660,5740,8200,8113.52,0.64,0,-11736,8500,8350,8270,8120,8040,8310,8080,164,2460,500,5570,10,1,32870376,2633,-52.35,3.24,12,0.11,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.12,N,166480,500,164 억,,208869,N,N,1,N,00,N
20230629,140809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-120,5,-1.46,192940610,23638,56.46,8200,8300,8070,10660,5740,8200,8162.31,0.64,0,-12448,8500,8350,8270,8120,8040,8310,8080,164,2460,500,5570,10,1,32870376,2656,-52.81,3.26,12,0.07,-153.00,2475.00,14150,20220817,-42.90,7000,20230315,15.43,9410,-14.13,20230418,7000,15.43,20230315,14150,-42.90,20220817,7000,15.43,20230315,1.12,N,166480,500,164 억,,208869,N,N,1,N,00,N
20230629,130810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,-50,5,-0.61,130632930,15944,38.08,8200,8300,8120,10660,5740,8200,8193.23,0.64,0,-9293,8500,8350,8270,8120,8040,8310,8080,164,2460,500,5570,10,1,32870376,2679,-53.27,3.29,12,0.05,-153.00,2475.00,14150,20220817,-42.40,7000,20230315,16.43,9410,-13.39,20230418,7000,16.43,20230315,14150,-42.40,20220817,7000,16.43,20230315,1.12,N,166480,500,164 억,,208869,N,N,1,N,00,N
20230629,120813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8180,-20,5,-0.24,115544290,14090,33.65,8200,8300,8140,10660,5740,8200,8200.45,0.64,0,-8617,8500,8350,8270,8120,8040,8310,8080,164,2460,500,5570,10,1,32870376,2689,-53.46,3.31,12,0.04,-153.00,2475.00,14150,20220817,-42.19,7000,20230315,16.86,9410,-13.07,20230418,7000,16.86,20230315,14150,-42.19,20220817,7000,16.86,20230315,1.12,N,166480,500,164 억,,208869,N,N,1,N,00,N
20230629,110814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,-40,5,-0.49,98066040,11946,28.53,8200,8300,8150,10660,5740,8200,8209.11,0.64,0,-7175,8500,8350,8270,8120,8040,8310,8080,164,2460,500,5570,10,1,32870376,2682,-53.33,3.30,12,0.04,-153.00,2475.00,14150,20220817,-42.33,7000,20230315,16.57,9410,-13.28,20230418,7000,16.57,20230315,14150,-42.33,20220817,7000,16.57,20230315,1.12,N,166480,500,164 억,,208869,N,N,1,N,00,N
20230629,100815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,30,2,0.37,33570140,4075,9.73,8200,8300,8200,10660,5740,8200,8238.07,0.64,0,-682,8500,8350,8270,8120,8040,8310,8080,164,2460,500,5570,10,1,32870376,2705,-53.79,3.33,12,0.01,-153.00,2475.00,14150,20220817,-41.84,7000,20230315,17.57,9410,-12.54,20230418,7000,17.57,20230315,14150,-41.84,20220817,7000,17.57,20230315,1.12,N,166480,500,164 억,,208869,N,N,1,N,00,N
20230629,090737,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,30,2,0.37,4001960,487,1.16,8200,8230,8200,10660,5740,8200,8217.58,0.64,0,-222,8500,8350,8270,8120,8040,8310,8080,164,2460,500,5570,10,1,32870376,2705,-53.79,3.33,12,0.00,-153.00,2475.00,14150,20220817,-41.84,7000,20230315,17.57,9410,-12.54,20230418,7000,17.57,20230315,14150,-41.84,20220817,7000,17.57,20230315,1.12,N,166480,500,164 억,,208869,N,N,1,N,00,N
20230628,160802,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,-110,5,-1.32,343619680,41721,83.56,8420,8420,8190,10800,5820,8310,8236.48,0.64,0,-2541,8570,8440,8270,8140,7970,8505,8205,164,2490,500,5650,10,1,32870376,2695,-53.59,3.31,12,0.13,-153.00,2475.00,14150,20220817,-42.05,7000,20230315,17.14,9410,-12.86,20230418,7000,17.14,20230315,14150,-42.05,20220817,7000,17.14,20230315,1.12,N,166480,500,164 억,,209609,N,N,1,N,00,N
20230628,150808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,-50,5,-0.60,319951770,38843,77.79,8420,8420,8190,10800,5820,8310,8237.04,0.64,0,-2503,8570,8440,8270,8140,7970,8505,8205,164,2490,500,5650,10,1,32870376,2715,-53.99,3.34,12,0.12,-153.00,2475.00,14150,20220817,-41.63,7000,20230315,18.00,9410,-12.22,20230418,7000,18.00,20230315,14150,-41.63,20220817,7000,18.00,20230315,1.12,N,166480,500,164 억,,209609,N,N,1,N,00,N
20230628,140806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,-40,5,-0.48,298455500,36240,72.58,8420,8420,8190,10800,5820,8310,8235.52,0.64,0,-1107,8570,8440,8270,8140,7970,8505,8205,164,2490,500,5650,10,1,32870376,2718,-54.05,3.34,12,0.11,-153.00,2475.00,14150,20220817,-41.55,7000,20230315,18.14,9410,-12.11,20230418,7000,18.14,20230315,14150,-41.55,20220817,7000,18.14,20230315,1.12,N,166480,500,164 억,,209609,N,N,1,N,00,N
20230628,130807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,-40,5,-0.48,288099120,34981,70.06,8420,8420,8190,10800,5820,8310,8235.86,0.64,0,-1693,8570,8440,8270,8140,7970,8505,8205,164,2490,500,5650,10,1,32870376,2718,-54.05,3.34,12,0.11,-153.00,2475.00,14150,20220817,-41.55,7000,20230315,18.14,9410,-12.11,20230418,7000,18.14,20230315,14150,-41.55,20220817,7000,18.14,20230315,1.12,N,166480,500,164 억,,209609,N,N,1,N,00,N
20230628,120816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,-90,5,-1.08,197605030,24004,48.07,8420,8420,8190,10800,5820,8310,8232.15,0.64,0,-2635,8570,8440,8270,8140,7970,8505,8205,164,2490,500,5650,10,1,32870376,2702,-53.73,3.32,12,0.07,-153.00,2475.00,14150,20220817,-41.91,7000,20230315,17.43,9410,-12.65,20230418,7000,17.43,20230315,14150,-41.91,20220817,7000,17.43,20230315,1.12,N,166480,500,164 억,,209609,N,N,1,N,00,N
20230628,110811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,-90,5,-1.08,144431830,17524,35.10,8420,8420,8200,10800,5820,8310,8241.92,0.64,0,-2618,8570,8440,8270,8140,7970,8505,8205,164,2490,500,5650,10,1,32870376,2702,-53.73,3.32,12,0.05,-153.00,2475.00,14150,20220817,-41.91,7000,20230315,17.43,9410,-12.65,20230418,7000,17.43,20230315,14150,-41.91,20220817,7000,17.43,20230315,1.12,N,166480,500,164 억,,209609,N,N,1,N,00,N
20230628,100812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8230,-80,5,-0.96,72093190,8719,17.46,8420,8420,8200,10800,5820,8310,8268.49,0.64,0,-1293,8570,8440,8270,8140,7970,8505,8205,164,2490,500,5650,10,1,32870376,2705,-53.79,3.33,12,0.03,-153.00,2475.00,14150,20220817,-41.84,7000,20230315,17.57,9410,-12.54,20230418,7000,17.57,20230315,14150,-41.84,20220817,7000,17.57,20230315,1.12,N,166480,500,164 억,,209609,N,N,1,N,00,N
20230628,090809,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,-10,5,-0.12,17636980,2108,4.22,8420,8420,8300,10800,5820,8310,8366.82,0.64,0,-644,8570,8440,8270,8140,7970,8505,8205,164,2490,500,5650,10,1,32870376,2728,-54.25,3.35,12,0.01,-153.00,2475.00,14150,20220817,-41.34,7000,20230315,18.57,9410,-11.80,20230418,7000,18.57,20230315,14150,-41.34,20220817,7000,18.57,20230315,1.12,N,166480,500,164 억,,209609,N,N,1,N,00,N
20230627,160807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8310,50,2,0.61,415429010,49900,150.38,8180,8400,8100,10730,5790,8260,8325.27,0.63,0,3415,8486,8372,8236,8122,7986,8430,8180,164,2470,500,5610,10,1,32870376,2732,-54.31,3.36,12,0.15,-153.00,2475.00,14150,20220817,-41.27,7000,20230315,18.71,9410,-11.69,20230418,7000,18.71,20230315,14150,-41.27,20220817,7000,18.71,20230315,1.15,N,166480,500,164 억,,206293,N,N,1,N,00,N
20230627,150812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8320,60,2,0.73,396958320,47673,143.67,8180,8400,8100,10730,5790,8260,8326.69,0.63,0,3474,8486,8372,8236,8122,7986,8430,8180,164,2470,500,5610,10,1,32870376,2735,-54.38,3.36,12,0.15,-153.00,2475.00,14150,20220817,-41.20,7000,20230315,18.86,9410,-11.58,20230418,7000,18.86,20230315,14150,-41.20,20220817,7000,18.86,20230315,1.15,N,166480,500,164 억,,206293,N,N,1,N,00,N
20230627,140822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8370,110,2,1.33,353032780,42373,127.70,8180,8400,8100,10730,5790,8260,8331.55,0.63,0,3605,8486,8372,8236,8122,7986,8430,8180,164,2470,500,5610,10,1,32870376,2751,-54.71,3.38,12,0.13,-153.00,2475.00,14150,20220817,-40.85,7000,20230315,19.57,9410,-11.05,20230418,7000,19.57,20230315,14150,-40.85,20220817,7000,19.57,20230315,1.15,N,166480,500,164 억,,206293,N,N,1,N,00,N
20230627,130819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,100,2,1.21,280950750,33729,101.65,8180,8400,8100,10730,5790,8260,8329.65,0.63,0,1923,8486,8372,8236,8122,7986,8430,8180,164,2470,500,5610,10,1,32870376,2748,-54.64,3.38,12,0.10,-153.00,2475.00,14150,20220817,-40.92,7000,20230315,19.43,9410,-11.16,20230418,7000,19.43,20230315,14150,-40.92,20220817,7000,19.43,20230315,1.15,N,166480,500,164 억,,206293,N,N,1,N,00,N
20230627,120821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8380,120,2,1.45,264232650,31727,95.62,8180,8400,8100,10730,5790,8260,8328.32,0.63,0,2342,8486,8372,8236,8122,7986,8430,8180,164,2470,500,5610,10,1,32870376,2755,-54.77,3.39,12,0.10,-153.00,2475.00,14150,20220817,-40.78,7000,20230315,19.71,9410,-10.95,20230418,7000,19.71,20230315,14150,-40.78,20220817,7000,19.71,20230315,1.15,N,166480,500,164 억,,206293,N,N,1,N,00,N
20230627,110828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8360,100,2,1.21,187130880,22510,67.84,8180,8400,8100,10730,5790,8260,8313.23,0.63,0,4117,8486,8372,8236,8122,7986,8430,8180,164,2470,500,5610,10,1,32870376,2748,-54.64,3.38,12,0.07,-153.00,2475.00,14150,20220817,-40.92,7000,20230315,19.43,9410,-11.16,20230418,7000,19.43,20230315,14150,-40.92,20220817,7000,19.43,20230315,1.15,N,166480,500,164 억,,206293,N,N,1,N,00,N
20230627,100803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8400,140,2,1.69,105893170,12790,38.54,8180,8400,8100,10730,5790,8260,8279.37,0.63,0,4563,8486,8372,8236,8122,7986,8430,8180,164,2470,500,5610,10,1,32870376,2761,-54.90,3.39,12,0.04,-153.00,2475.00,14150,20220817,-40.64,7000,20230315,20.00,9410,-10.73,20230418,7000,20.00,20230315,14150,-40.64,20220817,7000,20.00,20230315,1.15,N,166480,500,164 억,,206293,N,N,1,N,00,N
20230627,090808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8270,10,2,0.12,20002140,2441,7.36,8180,8320,8100,10730,5790,8260,8194.24,0.63,0,511,8486,8372,8236,8122,7986,8430,8180,164,2470,500,5610,10,1,32870376,2718,-54.05,3.34,12,0.01,-153.00,2475.00,14150,20220817,-41.55,7000,20230315,18.14,9410,-12.11,20230418,7000,18.14,20230315,14150,-41.55,20220817,7000,18.14,20230315,1.15,N,166480,500,164 억,,206293,N,N,1,N,00,N
20230626,160807,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,100,2,1.23,269935260,32727,53.05,8110,8350,8100,10600,5720,8160,8248.09,0.61,0,6639,8620,8390,8170,7940,7720,8505,8055,164,2440,500,5540,10,1,32870376,2715,-53.99,3.34,12,0.10,-153.00,2475.00,14150,20220817,-41.63,7000,20230315,18.00,9410,-12.22,20230418,7000,18.00,20230315,14150,-41.63,20220817,7000,18.00,20230315,1.16,N,166480,500,164 억,,199647,N,N,1,N,00,N
20230626,150813,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,100,2,1.23,260696070,31607,51.24,8110,8350,8100,10600,5720,8160,8248.05,0.61,0,6567,8620,8390,8170,7940,7720,8505,8055,164,2440,500,5540,10,1,32870376,2715,-53.99,3.34,12,0.10,-153.00,2475.00,14150,20220817,-41.63,7000,20230315,18.00,9410,-12.22,20230418,7000,18.00,20230315,14150,-41.63,20220817,7000,18.00,20230315,1.16,N,166480,500,164 억,,199647,N,N,0,N,00,N
20230626,140811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8220,60,2,0.74,220446180,26721,43.32,8110,8350,8100,10600,5720,8160,8249.92,0.61,0,4538,8620,8390,8170,7940,7720,8505,8055,164,2440,500,5540,10,1,32870376,2702,-53.73,3.32,12,0.08,-153.00,2475.00,14150,20220817,-41.91,7000,20230315,17.43,9410,-12.65,20230418,7000,17.43,20230315,14150,-41.91,20220817,7000,17.43,20230315,1.16,N,166480,500,164 억,,199647,N,N,0,N,00,N
20230626,130806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8210,50,2,0.61,195076100,23631,38.31,8110,8350,8100,10600,5720,8160,8255.09,0.61,0,4619,8620,8390,8170,7940,7720,8505,8055,164,2440,500,5540,10,1,32870376,2699,-53.66,3.32,12,0.07,-153.00,2475.00,14150,20220817,-41.98,7000,20230315,17.29,9410,-12.75,20230418,7000,17.29,20230315,14150,-41.98,20220817,7000,17.29,20230315,1.16,N,166480,500,164 억,,199647,N,N,0,N,00,N
20230626,120806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8290,130,2,1.59,176638600,21392,34.68,8110,8350,8100,10600,5720,8160,8257.23,0.61,0,5163,8620,8390,8170,7940,7720,8505,8055,164,2440,500,5540,10,1,32870376,2725,-54.18,3.35,12,0.07,-153.00,2475.00,14150,20220817,-41.41,7000,20230315,18.43,9410,-11.90,20230418,7000,18.43,20230315,14150,-41.41,20220817,7000,18.43,20230315,1.16,N,166480,500,164 억,,199647,N,N,0,N,00,N
20230626,110806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8300,140,2,1.72,164702170,19952,32.34,8110,8350,8100,10600,5720,8160,8254.92,0.61,0,5227,8620,8390,8170,7940,7720,8505,8055,164,2440,500,5540,10,1,32870376,2728,-54.25,3.35,12,0.06,-153.00,2475.00,14150,20220817,-41.34,7000,20230315,18.57,9410,-11.80,20230418,7000,18.57,20230315,14150,-41.34,20220817,7000,18.57,20230315,1.16,N,166480,500,164 억,,199647,N,N,0,N,00,N
20230626,100806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8260,100,2,1.23,77827580,9473,15.36,8110,8270,8100,10600,5720,8160,8215.73,0.61,0,1618,8620,8390,8170,7940,7720,8505,8055,164,2440,500,5540,10,1,32870376,2715,-53.99,3.34,12,0.03,-153.00,2475.00,14150,20220817,-41.63,7000,20230315,18.00,9410,-12.22,20230418,7000,18.00,20230315,14150,-41.63,20220817,7000,18.00,20230315,1.16,N,166480,500,164 억,,199647,N,N,0,N,00,N
20230626,090808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8170,10,2,0.12,2864190,353,0.57,8110,8170,8100,10600,5720,8160,8113.85,0.61,0,-188,8620,8390,8170,7940,7720,8505,8055,164,2440,500,5540,10,1,32870376,2686,-53.40,3.30,12,0.00,-153.00,2475.00,14150,20220817,-42.26,7000,20230315,16.71,9410,-13.18,20230418,7000,16.71,20230315,14150,-42.26,20220817,7000,16.71,20230315,1.16,N,166480,500,164 억,,199647,N,N,0,N,00,N
20230623,180357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,150,2,1.87,504052370,61687,284.26,8030,8400,7950,10410,5610,8010,8171.32,0.58,0,7979,8130,8070,8010,7950,7890,8070,7950,164,2400,500,5440,10,1,32870376,2682,-53.33,3.30,12,0.19,-153.00,2475.00,14150,20220817,-42.33,7000,20230315,16.57,9410,-13.28,20230418,7000,16.57,20230315,14150,-42.33,20220817,7000,16.57,20230315,1.17,N,166480,500,164 억,,191715,N,N,0,N,00,N
20230623,140639,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,150,2,1.87,431501650,52774,243.19,8030,8400,7950,10410,5610,8010,8176.41,0.58,0,7598,8130,8070,8010,7950,7890,8070,7950,164,2400,500,5440,10,1,32870376,2682,-53.33,3.30,12,0.16,-153.00,2475.00,14150,20220817,-42.33,7000,20230315,16.57,9410,-13.28,20230418,7000,16.57,20230315,14150,-42.33,20220817,7000,16.57,20230315,1.17,N,166480,500,164 억,,191715,N,N,0,N,00,N
20230622,160201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,0,3,0.00,172643980,21585,55.80,8010,8070,7950,10410,5610,8010,7998.32,0.60,0,-4542,8096,8052,8026,7982,7956,8075,8005,164,2400,500,5440,10,1,32870376,2633,-52.35,3.24,12,0.07,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.17,N,166480,500,164 억,,196253,N,N,1,N,00,N
20230622,150323,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7980,-30,5,-0.37,141430450,17681,45.70,8010,8070,7950,10410,5610,8010,7999.01,0.60,0,-4300,8096,8052,8026,7982,7956,8075,8005,164,2400,500,5440,10,1,32870376,2623,-52.16,3.22,12,0.05,-153.00,2475.00,14150,20220817,-43.60,7000,20230315,14.00,9410,-15.20,20230418,7000,14.00,20230315,14150,-43.60,20220817,7000,14.00,20230315,1.17,N,166480,500,164 억,,196253,N,N,1,N,00,N
20230622,140443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,0,3,0.00,100152840,12511,32.34,8010,8070,7950,10410,5610,8010,8005.18,0.60,0,-1154,8096,8052,8026,7982,7956,8075,8005,164,2400,500,5440,10,1,32870376,2633,-52.35,3.24,12,0.04,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.17,N,166480,500,164 억,,196253,N,N,1,N,00,N
20230622,130129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,0,3,0.00,91146030,11386,29.43,8010,8070,7950,10410,5610,8010,8005.10,0.60,0,-711,8096,8052,8026,7982,7956,8075,8005,164,2400,500,5440,10,1,32870376,2633,-52.35,3.24,12,0.03,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.17,N,166480,500,164 억,,196253,N,N,1,N,00,N
20230622,120254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-10,5,-0.12,86816340,10845,28.03,8010,8070,7950,10410,5610,8010,8005.20,0.60,0,-697,8096,8052,8026,7982,7956,8075,8005,164,2400,500,5440,10,1,32870376,2630,-52.29,3.23,12,0.03,-153.00,2475.00,14150,20220817,-43.46,7000,20230315,14.29,9410,-14.98,20230418,7000,14.29,20230315,14150,-43.46,20220817,7000,14.29,20230315,1.17,N,166480,500,164 억,,196253,N,N,1,N,00,N
20230622,110115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,40,2,0.50,63553330,7937,20.52,8010,8070,7950,10410,5610,8010,8007.22,0.60,0,278,8096,8052,8026,7982,7956,8075,8005,164,2400,500,5440,10,1,32870376,2646,-52.61,3.25,12,0.02,-153.00,2475.00,14150,20220817,-43.11,7000,20230315,15.00,9410,-14.45,20230418,7000,15.00,20230315,14150,-43.11,20220817,7000,15.00,20230315,1.17,N,166480,500,164 억,,196253,N,N,1,N,00,N
20230622,100155,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,0,3,0.00,42071530,5250,13.57,8010,8070,7950,10410,5610,8010,8013.62,0.60,0,3,8096,8052,8026,7982,7956,8075,8005,164,2400,500,5440,10,1,32870376,2633,-52.35,3.24,12,0.02,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.17,N,166480,500,164 억,,196253,N,N,1,N,00,N
20230622,090650,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7980,-30,5,-0.37,4979630,625,1.62,8010,8010,7960,10410,5610,8010,7967.41,0.60,0,-166,8096,8052,8026,7982,7956,8075,8005,164,2400,500,5440,10,1,32870376,2623,-52.16,3.22,12,0.00,-153.00,2475.00,14150,20220817,-43.60,7000,20230315,14.00,9410,-15.20,20230418,7000,14.00,20230315,14150,-43.60,20220817,7000,14.00,20230315,1.17,N,166480,500,164 억,,196253,N,N,1,N,00,N
20230621,160236,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-70,5,-0.87,307976800,38412,205.44,8000,8070,8000,10500,5660,8080,8017.73,0.61,0,-4666,8186,8132,8066,8012,7946,8160,8040,164,2420,500,5490,10,1,32870376,2633,-52.35,3.24,12,0.12,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.18,N,166480,500,164 억,,200520,N,N,1,N,00,N
20230621,150211,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-80,5,-0.99,298329270,37208,199.01,8000,8070,8000,10500,5660,8080,8017.88,0.61,0,-4669,8186,8132,8066,8012,7946,8160,8040,164,2420,500,5490,10,1,32870376,2630,-52.29,3.23,12,0.11,-153.00,2475.00,14150,20220817,-43.46,7000,20230315,14.29,9410,-14.98,20230418,7000,14.29,20230315,14150,-43.46,20220817,7000,14.29,20230315,1.18,N,166480,500,164 억,,200520,N,N,1,N,00,N
20230621,140554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-80,5,-0.99,269033660,33555,179.47,8000,8070,8000,10500,5660,8080,8017.69,0.61,0,-3253,8186,8132,8066,8012,7946,8160,8040,164,2420,500,5490,10,1,32870376,2630,-52.29,3.23,12,0.10,-153.00,2475.00,14150,20220817,-43.46,7000,20230315,14.29,9410,-14.98,20230418,7000,14.29,20230315,14150,-43.46,20220817,7000,14.29,20230315,1.18,N,166480,500,164 억,,200520,N,N,1,N,00,N
20230621,130240,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8010,-70,5,-0.87,227527230,28370,151.74,8000,8070,8000,10500,5660,8080,8019.99,0.61,0,-1348,8186,8132,8066,8012,7946,8160,8040,164,2420,500,5490,10,1,32870376,2633,-52.35,3.24,12,0.09,-153.00,2475.00,14150,20220817,-43.39,7000,20230315,14.43,9410,-14.88,20230418,7000,14.43,20230315,14150,-43.39,20220817,7000,14.43,20230315,1.18,N,166480,500,164 억,,200520,N,N,1,N,00,N
20230621,120702,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-40,5,-0.50,202195810,25218,134.88,8000,8070,8000,10500,5660,8080,8017.92,0.61,0,-1254,8186,8132,8066,8012,7946,8160,8040,164,2420,500,5490,10,1,32870376,2643,-52.55,3.25,12,0.08,-153.00,2475.00,14150,20220817,-43.18,7000,20230315,14.86,9410,-14.56,20230418,7000,14.86,20230315,14150,-43.18,20220817,7000,14.86,20230315,1.18,N,166480,500,164 억,,200520,N,N,1,N,00,N
20230621,110146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-20,5,-0.25,112416900,14002,74.89,8000,8070,8000,10500,5660,8080,8028.63,0.61,0,-1633,8186,8132,8066,8012,7946,8160,8040,164,2420,500,5490,10,1,32870376,2649,-52.68,3.26,12,0.04,-153.00,2475.00,14150,20220817,-43.04,7000,20230315,15.14,9410,-14.35,20230418,7000,15.14,20230315,14150,-43.04,20220817,7000,15.14,20230315,1.18,N,166480,500,164 억,,200520,N,N,1,N,00,N
20230621,100242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-30,5,-0.37,78508990,9784,52.33,8000,8070,8000,10500,5660,8080,8024.22,0.61,0,458,8186,8132,8066,8012,7946,8160,8040,164,2420,500,5490,10,1,32870376,2646,-52.61,3.25,12,0.03,-153.00,2475.00,14150,20220817,-43.11,7000,20230315,15.00,9410,-14.45,20230418,7000,15.00,20230315,14150,-43.11,20220817,7000,15.00,20230315,1.18,N,166480,500,164 억,,200520,N,N,1,N,00,N
20230621,090142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8000,-80,5,-0.99,6544000,818,4.38,8000,8000,8000,10500,5660,8080,8000.00,0.61,0,0,8186,8132,8066,8012,7946,8160,8040,164,2420,500,5490,10,1,32870376,2630,-52.29,3.23,12,0.00,-153.00,2475.00,14150,20220817,-43.46,7000,20230315,14.29,9410,-14.98,20230418,7000,14.29,20230315,14150,-43.46,20220817,7000,14.29,20230315,1.18,N,166480,500,164 억,,200520,N,N,1,N,00,N
20230620,160500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-40,5,-0.49,150552830,18694,69.26,8050,8120,8000,10550,5690,8120,8053.54,0.61,0,-1093,8200,8160,8080,8040,7960,8180,8060,164,2430,500,5520,10,1,32870376,2656,-52.81,3.26,12,0.06,-153.00,2475.00,14150,20220817,-42.90,7000,20230315,15.43,9410,-14.13,20230418,7000,15.43,20230315,14150,-42.90,20220817,7000,15.43,20230315,1.19,N,166480,500,164 억,,201266,N,N,1,N,00,N
20230620,150202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,-50,5,-0.62,144436120,17936,66.45,8050,8120,8000,10550,5690,8120,8052.86,0.61,0,-1217,8200,8160,8080,8040,7960,8180,8060,164,2430,500,5520,10,1,32870376,2653,-52.75,3.26,12,0.05,-153.00,2475.00,14150,20220817,-42.97,7000,20230315,15.29,9410,-14.24,20230418,7000,15.29,20230315,14150,-42.97,20220817,7000,15.29,20230315,1.19,N,166480,500,164 억,,201266,N,N,2,N,00,N
20230620,140817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-60,5,-0.74,128734960,15990,59.24,8050,8120,8000,10550,5690,8120,8050.97,0.61,0,-185,8200,8160,8080,8040,7960,8180,8060,164,2430,500,5520,10,1,32870376,2649,-52.68,3.26,12,0.05,-153.00,2475.00,14150,20220817,-43.04,7000,20230315,15.14,9410,-14.35,20230418,7000,15.14,20230315,14150,-43.04,20220817,7000,15.14,20230315,1.19,N,166480,500,164 억,,201266,N,N,2,N,00,N
20230620,130431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,-50,5,-0.62,112715660,14003,51.88,8050,8120,8000,10550,5690,8120,8049.39,0.61,0,52,8200,8160,8080,8040,7960,8180,8060,164,2430,500,5520,10,1,32870376,2653,-52.75,3.26,12,0.04,-153.00,2475.00,14150,20220817,-42.97,7000,20230315,15.29,9410,-14.24,20230418,7000,15.29,20230315,14150,-42.97,20220817,7000,15.29,20230315,1.19,N,166480,500,164 억,,201266,N,N,2,N,00,N
20230620,120749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-70,5,-0.86,96795160,12029,44.57,8050,8120,8000,10550,5690,8120,8046.82,0.61,0,11,8200,8160,8080,8040,7960,8180,8060,164,2430,500,5520,10,1,32870376,2646,-52.61,3.25,12,0.04,-153.00,2475.00,14150,20220817,-43.11,7000,20230315,15.00,9410,-14.45,20230418,7000,15.00,20230315,14150,-43.11,20220817,7000,15.00,20230315,1.19,N,166480,500,164 억,,201266,N,N,2,N,00,N
20230620,110932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-60,5,-0.74,65626140,8162,30.24,8050,8120,8000,10550,5690,8120,8040.45,0.61,0,275,8200,8160,8080,8040,7960,8180,8060,164,2430,500,5520,10,1,32870376,2649,-52.68,3.26,12,0.02,-153.00,2475.00,14150,20220817,-43.04,7000,20230315,15.14,9410,-14.35,20230418,7000,15.14,20230315,14150,-43.04,20220817,7000,15.14,20230315,1.19,N,166480,500,164 억,,201266,N,N,2,N,00,N
20230620,100821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8050,-70,5,-0.86,57207900,7116,26.37,8050,8120,8000,10550,5690,8120,8039.33,0.61,0,15,8200,8160,8080,8040,7960,8180,8060,164,2430,500,5520,10,1,32870376,2646,-52.61,3.25,12,0.02,-153.00,2475.00,14150,20220817,-43.11,7000,20230315,15.00,9410,-14.45,20230418,7000,15.00,20230315,14150,-43.11,20220817,7000,15.00,20230315,1.19,N,166480,500,164 억,,201266,N,N,2,N,00,N
20230620,090523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,0,3,0.00,13672540,1700,6.30,8050,8120,8010,10550,5690,8120,8042.67,0.61,0,-144,8200,8160,8080,8040,7960,8180,8060,164,2430,500,5520,10,1,32870376,2669,-53.07,3.28,12,0.01,-153.00,2475.00,14150,20220817,-42.61,7000,20230315,16.00,9410,-13.71,20230418,7000,16.00,20230315,14150,-42.61,20220817,7000,16.00,20230315,1.19,N,166480,500,164 억,,201266,N,N,2,N,00,N
20230619,160824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,20,2,0.25,214677470,26750,175.71,8100,8120,8000,10530,5670,8100,8025.33,0.61,0,-569,8293,8196,8103,8006,7913,8245,8055,164,2430,500,5500,10,1,32870376,2669,-53.07,3.28,12,0.08,-153.00,2475.00,14150,20220817,-42.61,7000,20230315,16.00,9410,-13.71,20230418,7000,16.00,20230315,14150,-42.61,20220817,7000,16.00,20230315,1.19,N,166480,500,164 억,,201835,N,N,2,N,00,N
20230619,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8060,-40,5,-0.49,202951820,25302,166.20,8100,8110,8000,10530,5670,8100,8021.18,0.61,0,-383,8293,8196,8103,8006,7913,8245,8055,164,2430,500,5500,10,1,32870376,2649,-52.68,3.26,12,0.08,-153.00,2475.00,14150,20220817,-43.04,7000,20230315,15.14,9410,-14.35,20230418,7000,15.14,20230315,14150,-43.04,20220817,7000,15.14,20230315,1.19,N,166480,500,164 억,,201835,N,N,5,N,00,N
20230619,140140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-60,5,-0.74,180650770,22530,147.99,8100,8110,8000,10530,5670,8100,8018.23,0.61,0,614,8293,8196,8103,8006,7913,8245,8055,164,2430,500,5500,10,1,32870376,2643,-52.55,3.25,12,0.07,-153.00,2475.00,14150,20220817,-43.18,7000,20230315,14.86,9410,-14.56,20230418,7000,14.86,20230315,14150,-43.18,20220817,7000,14.86,20230315,1.19,N,166480,500,164 억,,201835,N,N,5,N,00,N
20230619,130134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8030,-70,5,-0.86,161106860,20096,132.00,8100,8110,8000,10530,5670,8100,8016.86,0.61,0,1051,8293,8196,8103,8006,7913,8245,8055,164,2430,500,5500,10,1,32870376,2639,-52.48,3.24,12,0.06,-153.00,2475.00,14150,20220817,-43.25,7000,20230315,14.71,9410,-14.67,20230418,7000,14.71,20230315,14150,-43.25,20220817,7000,14.71,20230315,1.19,N,166480,500,164 억,,201835,N,N,5,N,00,N
20230619,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8030,-70,5,-0.86,151633410,18916,124.25,8100,8110,8000,10530,5670,8100,8016.15,0.61,0,1072,8293,8196,8103,8006,7913,8245,8055,164,2430,500,5500,10,1,32870376,2639,-52.48,3.24,12,0.06,-153.00,2475.00,14150,20220817,-43.25,7000,20230315,14.71,9410,-14.67,20230418,7000,14.71,20230315,14150,-43.25,20220817,7000,14.71,20230315,1.19,N,166480,500,164 억,,201835,N,N,5,N,00,N
20230619,110349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8040,-60,5,-0.74,141905180,17704,116.29,8100,8110,8000,10530,5670,8100,8015.43,0.61,0,979,8293,8196,8103,8006,7913,8245,8055,164,2430,500,5500,10,1,32870376,2643,-52.55,3.25,12,0.05,-153.00,2475.00,14150,20220817,-43.18,7000,20230315,14.86,9410,-14.56,20230418,7000,14.86,20230315,14150,-43.18,20220817,7000,14.86,20230315,1.19,N,166480,500,164 억,,201835,N,N,5,N,00,N
20230619,101042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,-30,5,-0.37,31643150,3936,25.85,8100,8110,8010,10530,5670,8100,8039.42,0.61,0,-345,8293,8196,8103,8006,7913,8245,8055,164,2430,500,5500,10,1,32870376,2653,-52.75,3.26,12,0.01,-153.00,2475.00,14150,20220817,-42.97,7000,20230315,15.29,9410,-14.24,20230418,7000,15.29,20230315,14150,-42.97,20220817,7000,15.29,20230315,1.19,N,166480,500,164 억,,201835,N,N,5,N,00,N
20230619,090604,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-20,5,-0.25,6123300,761,5.00,8100,8100,8020,10530,5670,8100,8046.39,0.61,0,-10,8293,8196,8103,8006,7913,8245,8055,164,2430,500,5500,10,1,32870376,2656,-52.81,3.26,12,0.00,-153.00,2475.00,14150,20220817,-42.90,7000,20230315,15.43,9410,-14.13,20230418,7000,15.43,20230315,14150,-42.90,20220817,7000,15.43,20230315,1.19,N,166480,500,164 억,,201835,N,N,5,N,00,N
20230616,160409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,30,2,0.37,122985600,15193,48.02,8010,8200,8010,10490,5650,8070,8094.87,0.62,0,-1360,8236,8152,8076,7992,7916,8115,7955,164,2420,500,5480,10,1,32870376,2663,-52.94,3.27,12,0.05,-153.00,2475.00,14150,20220817,-42.76,7000,20230315,15.71,9410,-13.92,20230418,7000,15.71,20230315,14150,-42.76,20220817,7000,15.71,20230315,1.20,N,166480,500,164 억,,203261,N,N,5,N,00,N
20230616,150202,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,10,2,0.12,114001120,14082,44.51,8010,8200,8010,10490,5650,8070,8095.52,0.62,0,-1398,8236,8152,8076,7992,7916,8115,7955,164,2420,500,5480,10,1,32870376,2656,-52.81,3.26,12,0.04,-153.00,2475.00,14150,20220817,-42.90,7000,20230315,15.43,9410,-14.13,20230418,7000,15.43,20230315,14150,-42.90,20220817,7000,15.43,20230315,1.20,N,166480,500,164 억,,203261,N,N,0,N,00,N
20230616,140628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,10,2,0.12,83480200,10296,32.54,8010,8200,8010,10490,5650,8070,8108.02,0.62,0,-958,8236,8152,8076,7992,7916,8115,7955,164,2420,500,5480,10,1,32870376,2656,-52.81,3.26,12,0.03,-153.00,2475.00,14150,20220817,-42.90,7000,20230315,15.43,9410,-14.13,20230418,7000,15.43,20230315,14150,-42.90,20220817,7000,15.43,20230315,1.20,N,166480,500,164 억,,203261,N,N,0,N,00,N
20230616,130554,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,40,2,0.50,67316640,8296,26.22,8010,8200,8010,10490,5650,8070,8114.35,0.62,0,-551,8236,8152,8076,7992,7916,8115,7955,164,2420,500,5480,10,1,32870376,2666,-53.01,3.28,12,0.03,-153.00,2475.00,14150,20220817,-42.69,7000,20230315,15.86,9410,-13.82,20230418,7000,15.86,20230315,14150,-42.69,20220817,7000,15.86,20230315,1.20,N,166480,500,164 억,,203261,N,N,0,N,00,N
20230616,120340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,10,2,0.12,58170680,7166,22.65,8010,8200,8010,10490,5650,8070,8117.59,0.62,0,-580,8236,8152,8076,7992,7916,8115,7955,164,2420,500,5480,10,1,32870376,2656,-52.81,3.26,12,0.02,-153.00,2475.00,14150,20220817,-42.90,7000,20230315,15.43,9410,-14.13,20230418,7000,15.43,20230315,14150,-42.90,20220817,7000,15.43,20230315,1.20,N,166480,500,164 억,,203261,N,N,0,N,00,N
20230616,110226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,50,2,0.62,36249770,4466,14.12,8010,8200,8010,10490,5650,8070,8116.83,0.62,0,-74,8236,8152,8076,7992,7916,8115,7955,164,2420,500,5480,10,1,32870376,2669,-53.07,3.28,12,0.01,-153.00,2475.00,14150,20220817,-42.61,7000,20230315,16.00,9410,-13.71,20230418,7000,16.00,20230315,14150,-42.61,20220817,7000,16.00,20230315,1.20,N,166480,500,164 억,,203261,N,N,0,N,00,N
20230616,100502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,90,2,1.12,21573510,2661,8.41,8010,8200,8010,10490,5650,8070,8107.29,0.62,0,-101,8236,8152,8076,7992,7916,8115,7955,164,2420,500,5480,10,1,32870376,2682,-53.33,3.30,12,0.01,-153.00,2475.00,14150,20220817,-42.33,7000,20230315,16.57,9410,-13.28,20230418,7000,16.57,20230315,14150,-42.33,20220817,7000,16.57,20230315,1.20,N,166480,500,164 억,,203261,N,N,0,N,00,N
20230616,090226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,10,2,0.12,6241120,779,2.46,8010,8080,8010,10490,5650,8070,8011.71,0.62,0,18,8236,8152,8076,7992,7916,8115,7955,164,2420,500,5480,10,1,32870376,2656,-52.81,3.26,12,0.00,-153.00,2475.00,14150,20220817,-42.90,7000,20230315,15.43,9410,-14.13,20230418,7000,15.43,20230315,14150,-42.90,20220817,7000,15.43,20230315,1.20,N,166480,500,164 억,,203261,N,N,0,N,00,N
20230615,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8110,-50,5,-0.61,241658160,29904,61.27,8160,8160,8000,10600,5720,8160,8081.13,0.64,0,-5500,8373,8266,8163,8056,7953,8215,8005,164,2440,500,5540,10,1,32870376,2666,-53.01,3.28,12,0.09,-153.00,2475.00,14150,20220817,-42.69,7000,20230315,15.86,9410,-13.82,20230418,7000,15.86,20230315,14150,-42.69,20220817,7000,15.86,20230315,1.21,N,166480,500,164 억,,208799,N,N,0,N,00,N
20230615,140744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8100,-60,5,-0.74,226696750,28058,57.49,8160,8160,8000,10600,5720,8160,8079.58,0.64,0,-5394,8373,8266,8163,8056,7953,8215,8005,164,2440,500,5540,10,1,32870376,2663,-52.94,3.27,12,0.09,-153.00,2475.00,14150,20220817,-42.76,7000,20230315,15.71,9410,-13.92,20230418,7000,15.71,20230315,14150,-42.76,20220817,7000,15.71,20230315,1.21,N,166480,500,164 억,,208799,N,N,0,N,00,N
20230615,130749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8120,-40,5,-0.49,210593660,26071,53.41,8160,8160,8000,10600,5720,8160,8077.70,0.64,0,-5294,8373,8266,8163,8056,7953,8215,8005,164,2440,500,5540,10,1,32870376,2669,-53.07,3.28,12,0.08,-153.00,2475.00,14150,20220817,-42.61,7000,20230315,16.00,9410,-13.71,20230418,7000,16.00,20230315,14150,-42.61,20220817,7000,16.00,20230315,1.21,N,166480,500,164 억,,208799,N,N,0,N,00,N
20230615,120717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8090,-70,5,-0.86,192016040,23779,48.72,8160,8160,8000,10600,5720,8160,8075.03,0.64,0,-5311,8373,8266,8163,8056,7953,8215,8005,164,2440,500,5540,10,1,32870376,2659,-52.88,3.27,12,0.07,-153.00,2475.00,14150,20220817,-42.83,7000,20230315,15.57,9410,-14.03,20230418,7000,15.57,20230315,14150,-42.83,20220817,7000,15.57,20230315,1.21,N,166480,500,164 억,,208799,N,N,0,N,00,N
20230615,110837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8070,-90,5,-1.10,146946100,18202,37.29,8160,8160,8000,10600,5720,8160,8073.07,0.64,0,-2377,8373,8266,8163,8056,7953,8215,8005,164,2440,500,5540,10,1,32870376,2653,-52.75,3.26,12,0.06,-153.00,2475.00,14150,20220817,-42.97,7000,20230315,15.29,9410,-14.24,20230418,7000,15.29,20230315,14150,-42.97,20220817,7000,15.29,20230315,1.21,N,166480,500,164 억,,208799,N,N,0,N,00,N
20230611,184708,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8240,80,2,0.98,221662980,26985,61.21,8230,8310,8070,10600,5720,8160,8214.32,0.72,1905,1905,8433,8296,8183,8046,7933,8240,7990,164,2440,500,5540,10,1,32870376,2709,-53.86,3.33,12,0.08,-153.00,2475.00,14150,20220817,-41.77,7000,20230315,17.71,9410,-12.43,20230418,7000,17.71,20230315,14150,-41.77,20220817,7000,17.71,20230315,1.23,N,166480,500,164 억,,237940,N,N,0,N,00,N