KissMeData/308080/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
20230630,161024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,70,2,1.03,187928090,27537,59.10,6770,6900,6720,8860,4780,6820,6823.77,0.38,0,3763,6980,6900,6800,6720,6620,6850,6670,95,2040,500,4630,10,1,19083660,1315,-7.51,1.46,12,0.14,-917.00,4717.00,10950,20220711,-37.08,6390,20220928,7.82,8100,-14.94,20230208,6500,6.00,20230316,10950,-37.08,20220711,6390,7.82,20220928,1.40,N,308080,500,95 억,,71809,N,N,0,N,00,N
20230630,151026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,40,2,0.59,166574310,24434,52.44,6770,6890,6720,8860,4780,6820,6817.32,0.38,0,3746,6980,6900,6800,6720,6620,6850,6670,95,2040,500,4630,10,1,19083660,1309,-7.48,1.45,12,0.13,-917.00,4717.00,10950,20220711,-37.35,6390,20220928,7.36,8100,-15.31,20230208,6500,5.54,20230316,10950,-37.35,20220711,6390,7.36,20220928,1.40,N,308080,500,95 억,,71809,N,N,0,N,00,N
20230630,141025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,50,2,0.73,138321250,20312,43.60,6770,6890,6720,8860,4780,6820,6809.83,0.38,0,2648,6980,6900,6800,6720,6620,6850,6670,95,2040,500,4630,10,1,19083660,1311,-7.49,1.46,12,0.11,-917.00,4717.00,10950,20220711,-37.26,6390,20220928,7.51,8100,-15.19,20230208,6500,5.69,20230316,10950,-37.26,20220711,6390,7.51,20220928,1.40,N,308080,500,95 억,,71809,N,N,0,N,00,N
20230630,131025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,10,2,0.15,121144220,17804,38.21,6770,6890,6720,8860,4780,6820,6804.33,0.38,0,2003,6980,6900,6800,6720,6620,6850,6670,95,2040,500,4630,10,1,19083660,1303,-7.45,1.45,12,0.09,-917.00,4717.00,10950,20220711,-37.63,6390,20220928,6.89,8100,-15.68,20230208,6500,5.08,20230316,10950,-37.63,20220711,6390,6.89,20220928,1.40,N,308080,500,95 억,,71809,N,N,0,N,00,N
20230630,121022,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,30,2,0.44,108835180,16001,34.34,6770,6890,6720,8860,4780,6820,6801.77,0.38,0,2153,6980,6900,6800,6720,6620,6850,6670,95,2040,500,4630,10,1,19083660,1307,-7.47,1.45,12,0.08,-917.00,4717.00,10950,20220711,-37.44,6390,20220928,7.20,8100,-15.43,20230208,6500,5.38,20230316,10950,-37.44,20220711,6390,7.20,20220928,1.40,N,308080,500,95 억,,71809,N,N,0,N,00,N
20230630,111018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,0,3,0.00,57444520,8496,18.23,6770,6820,6720,8860,4780,6820,6761.35,0.38,0,-98,6980,6900,6800,6720,6620,6850,6670,95,2040,500,4630,10,1,19083660,1302,-7.44,1.45,12,0.04,-917.00,4717.00,10950,20220711,-37.72,6390,20220928,6.73,8100,-15.80,20230208,6500,4.92,20230316,10950,-37.72,20220711,6390,6.73,20220928,1.40,N,308080,500,95 억,,71809,N,N,0,N,00,N
20230630,101025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-70,5,-1.03,40758880,6037,12.96,6770,6820,6720,8860,4780,6820,6751.50,0.38,0,-477,6980,6900,6800,6720,6620,6850,6670,95,2040,500,4630,10,1,19083660,1288,-7.36,1.43,12,0.03,-917.00,4717.00,10950,20220711,-38.36,6390,20220928,5.63,8100,-16.67,20230208,6500,3.85,20230316,10950,-38.36,20220711,6390,5.63,20220928,1.40,N,308080,500,95 억,,71809,N,N,0,N,00,N
20230630,091025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-20,5,-0.29,6283730,929,1.99,6770,6820,6730,8860,4780,6820,6763.91,0.38,0,-124,6980,6900,6800,6720,6620,6850,6670,95,2040,500,4630,10,1,19083660,1298,-7.42,1.44,12,0.00,-917.00,4717.00,10950,20220711,-37.90,6390,20220928,6.42,8100,-16.05,20230208,6500,4.62,20230316,10950,-37.90,20220711,6390,6.42,20220928,1.40,N,308080,500,95 억,,71809,N,N,0,N,00,N
20230629,161018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-50,5,-0.73,315103570,46591,186.33,6860,6880,6700,8930,4810,6870,6763.15,0.41,0,-5967,7023,6946,6853,6776,6683,6900,6730,95,2060,500,4670,10,1,19083660,1302,-7.44,1.45,12,0.24,-917.00,4717.00,11150,20220628,-38.83,6390,20220928,6.73,8100,-15.80,20230208,6500,4.92,20230316,10950,-37.72,20220711,6390,6.73,20220928,1.38,N,308080,500,95 억,,77965,N,N,0,N,00,N
20230629,151019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-70,5,-1.02,289486510,42828,171.28,6860,6880,6700,8930,4810,6870,6759.28,0.41,0,-5413,7023,6946,6853,6776,6683,6900,6730,95,2060,500,4670,10,1,19083660,1298,-7.42,1.44,12,0.22,-917.00,4717.00,11150,20220628,-39.01,6390,20220928,6.42,8100,-16.05,20230208,6500,4.62,20230316,10950,-37.90,20220711,6390,6.42,20220928,1.38,N,308080,500,95 억,,77965,N,N,0,N,00,N
20230629,141017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-110,5,-1.60,207743070,30686,122.72,6860,6880,6710,8930,4810,6870,6769.96,0.41,0,-4901,7023,6946,6853,6776,6683,6900,6730,95,2060,500,4670,10,1,19083660,1290,-7.37,1.43,12,0.16,-917.00,4717.00,11150,20220628,-39.37,6390,20220928,5.79,8100,-16.54,20230208,6500,4.00,20230316,10950,-38.26,20220711,6390,5.79,20220928,1.38,N,308080,500,95 억,,77965,N,N,0,N,00,N
20230629,131015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6760,-110,5,-1.60,187278820,27651,110.59,6860,6880,6710,8930,4810,6870,6772.95,0.41,0,-4938,7023,6946,6853,6776,6683,6900,6730,95,2060,500,4670,10,1,19083660,1290,-7.37,1.43,12,0.14,-917.00,4717.00,11150,20220628,-39.37,6390,20220928,5.79,8100,-16.54,20230208,6500,4.00,20230316,10950,-38.26,20220711,6390,5.79,20220928,1.38,N,308080,500,95 억,,77965,N,N,0,N,00,N
20230629,121020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-130,5,-1.89,180429320,26639,106.54,6860,6880,6710,8930,4810,6870,6773.13,0.41,0,-4747,7023,6946,6853,6776,6683,6900,6730,95,2060,500,4670,10,1,19083660,1286,-7.35,1.43,12,0.14,-917.00,4717.00,11150,20220628,-39.55,6390,20220928,5.48,8100,-16.79,20230208,6500,3.69,20230316,10950,-38.45,20220711,6390,5.48,20220928,1.38,N,308080,500,95 억,,77965,N,N,0,N,00,N
20230629,111021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,-130,5,-1.89,163255410,24093,96.36,6860,6880,6710,8930,4810,6870,6776.05,0.41,0,-4286,7023,6946,6853,6776,6683,6900,6730,95,2060,500,4670,10,1,19083660,1286,-7.35,1.43,12,0.13,-917.00,4717.00,11150,20220628,-39.55,6390,20220928,5.48,8100,-16.79,20230208,6500,3.69,20230316,10950,-38.45,20220711,6390,5.48,20220928,1.38,N,308080,500,95 억,,77965,N,N,0,N,00,N
20230629,101023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-50,5,-0.73,103441900,15272,61.08,6860,6880,6710,8930,4810,6870,6773.30,0.41,0,-1401,7023,6946,6853,6776,6683,6900,6730,95,2060,500,4670,10,1,19083660,1302,-7.44,1.45,12,0.08,-917.00,4717.00,11150,20220628,-38.83,6390,20220928,6.73,8100,-15.80,20230208,6500,4.92,20230316,10950,-37.72,20220711,6390,6.73,20220928,1.38,N,308080,500,95 억,,77965,N,N,0,N,00,N
20230629,090921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-160,5,-2.33,29700070,4398,17.59,6860,6860,6710,8930,4810,6870,6753.09,0.41,0,675,7023,6946,6853,6776,6683,6900,6730,95,2060,500,4670,10,1,19083660,1281,-7.32,1.42,12,0.02,-917.00,4717.00,11150,20220628,-39.82,6390,20220928,5.01,8100,-17.16,20230208,6500,3.23,20230316,10950,-38.72,20220711,6390,5.01,20220928,1.38,N,308080,500,95 억,,77965,N,N,0,N,00,N
20230628,161006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6870,-70,5,-1.01,170314310,24991,65.21,6930,6930,6760,9020,4860,6940,6815.02,0.43,0,-3256,7086,7012,6906,6832,6726,6960,6780,95,2080,500,4710,10,1,19083660,1311,-7.49,1.46,12,0.13,-917.00,4717.00,11150,20220627,-38.39,6390,20220928,7.51,8100,-15.19,20230208,6500,5.69,20230316,11150,-38.39,20220628,6390,7.51,20220928,1.38,N,308080,500,95 억,,81221,N,N,0,N,00,N
20230628,151013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,-150,5,-2.16,151191690,22191,57.91,6930,6930,6760,9020,4860,6940,6813.20,0.43,0,-2634,7086,7012,6906,6832,6726,6960,6780,95,2080,500,4710,10,1,19083660,1296,-7.40,1.44,12,0.12,-917.00,4717.00,11150,20220627,-39.10,6390,20220928,6.26,8100,-16.17,20230208,6500,4.46,20230316,11150,-39.10,20220628,6390,6.26,20220928,1.38,N,308080,500,95 억,,81221,N,N,0,N,00,N
20230628,141012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,-130,5,-1.87,110565920,16222,42.33,6930,6930,6760,9020,4860,6940,6815.80,0.43,0,-2572,7086,7012,6906,6832,6726,6960,6780,95,2080,500,4710,10,1,19083660,1300,-7.43,1.44,12,0.09,-917.00,4717.00,11150,20220627,-38.92,6390,20220928,6.57,8100,-15.93,20230208,6500,4.77,20230316,11150,-38.92,20220628,6390,6.57,20220928,1.38,N,308080,500,95 억,,81221,N,N,0,N,00,N
20230628,131012,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,-140,5,-2.02,89481190,13116,34.23,6930,6930,6760,9020,4860,6940,6822.29,0.43,0,-1742,7086,7012,6906,6832,6726,6960,6780,95,2080,500,4710,10,1,19083660,1298,-7.42,1.44,12,0.07,-917.00,4717.00,11150,20220627,-39.01,6390,20220928,6.42,8100,-16.05,20230208,6500,4.62,20230316,11150,-39.01,20220628,6390,6.42,20220928,1.38,N,308080,500,95 억,,81221,N,N,0,N,00,N
20230628,121024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,-150,5,-2.16,78552040,11507,30.03,6930,6930,6760,9020,4860,6940,6826.46,0.43,0,-1369,7086,7012,6906,6832,6726,6960,6780,95,2080,500,4710,10,1,19083660,1296,-7.40,1.44,12,0.06,-917.00,4717.00,11150,20220627,-39.10,6390,20220928,6.26,8100,-16.17,20230208,6500,4.46,20230316,11150,-39.10,20220628,6390,6.26,20220928,1.38,N,308080,500,95 억,,81221,N,N,0,N,00,N
20230628,111019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,-150,5,-2.16,63837940,9335,24.36,6930,6930,6770,9020,4860,6940,6838.56,0.43,0,-1198,7086,7012,6906,6832,6726,6960,6780,95,2080,500,4710,10,1,19083660,1296,-7.40,1.44,12,0.05,-917.00,4717.00,11150,20220627,-39.10,6390,20220928,6.26,8100,-16.17,20230208,6500,4.46,20230316,11150,-39.10,20220628,6390,6.26,20220928,1.38,N,308080,500,95 억,,81221,N,N,0,N,00,N
20230628,101019,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-50,5,-0.72,24263720,3527,9.20,6930,6930,6850,9020,4860,6940,6879.42,0.43,0,-1018,7086,7012,6906,6832,6726,6960,6780,95,2080,500,4710,10,1,19083660,1315,-7.51,1.46,12,0.02,-917.00,4717.00,11150,20220627,-38.21,6390,20220928,7.82,8100,-14.94,20230208,6500,6.00,20230316,11150,-38.21,20220628,6390,7.82,20220928,1.38,N,308080,500,95 억,,81221,N,N,0,N,00,N
20230628,091015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,-50,5,-0.72,2190650,317,0.83,6930,6930,6860,9020,4860,6940,6910.57,0.43,0,-115,7086,7012,6906,6832,6726,6960,6780,95,2080,500,4710,10,1,19083660,1315,-7.51,1.46,12,0.00,-917.00,4717.00,11150,20220627,-38.21,6390,20220928,7.82,8100,-14.94,20230208,6500,6.00,20230316,11150,-38.21,20220628,6390,7.82,20220928,1.38,N,308080,500,95 억,,81221,N,N,0,N,00,N
20230627,161014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6940,-40,5,-0.57,263070730,38285,122.89,6980,6980,6800,9070,4890,6980,6871.32,0.45,0,-4067,7160,7070,6910,6820,6660,7115,6865,95,2090,500,4740,10,1,19083660,1324,-7.57,1.47,12,0.20,-917.00,4717.00,11200,20220624,-38.04,6390,20220928,8.61,8100,-14.32,20230208,6500,6.77,20230316,11150,-37.76,20220627,6390,8.61,20220928,1.40,N,308080,500,95 억,,86593,N,N,0,N,00,N
20230627,151023,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,-100,5,-1.43,216695170,31564,101.32,6980,6980,6800,9070,4890,6980,6865.26,0.45,0,-3504,7160,7070,6910,6820,6660,7115,6865,95,2090,500,4740,10,1,19083660,1313,-7.50,1.46,12,0.17,-917.00,4717.00,11200,20220624,-38.57,6390,20220928,7.67,8100,-15.06,20230208,6500,5.85,20230316,11150,-38.30,20220627,6390,7.67,20220928,1.40,N,308080,500,95 억,,86593,N,N,0,N,00,N
20230627,141032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-160,5,-2.29,191413670,27854,89.41,6980,6980,6810,9070,4890,6980,6872.04,0.45,0,-2966,7160,7070,6910,6820,6660,7115,6865,95,2090,500,4740,10,1,19083660,1302,-7.44,1.45,12,0.15,-917.00,4717.00,11200,20220624,-39.11,6390,20220928,6.73,8100,-15.80,20230208,6500,4.92,20230316,11150,-38.83,20220627,6390,6.73,20220928,1.40,N,308080,500,95 억,,86593,N,N,0,N,00,N
20230627,131030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,-160,5,-2.29,139407070,20256,65.02,6980,6980,6820,9070,4890,6980,6882.26,0.45,0,-1779,7160,7070,6910,6820,6660,7115,6865,95,2090,500,4740,10,1,19083660,1302,-7.44,1.45,12,0.11,-917.00,4717.00,11200,20220624,-39.11,6390,20220928,6.73,8100,-15.80,20230208,6500,4.92,20230316,11150,-38.83,20220627,6390,6.73,20220928,1.40,N,308080,500,95 억,,86593,N,N,0,N,00,N
20230627,121030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,-140,5,-2.01,99887900,14517,46.60,6980,6980,6820,9070,4890,6980,6880.75,0.45,0,-789,7160,7070,6910,6820,6660,7115,6865,95,2090,500,4740,10,1,19083660,1305,-7.46,1.45,12,0.08,-917.00,4717.00,11200,20220624,-38.93,6390,20220928,7.04,8100,-15.56,20230208,6500,5.23,20230316,11150,-38.65,20220627,6390,7.04,20220928,1.40,N,308080,500,95 억,,86593,N,N,0,N,00,N
20230627,111040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6860,-120,5,-1.72,69384690,10054,32.27,6980,6980,6850,9070,4890,6980,6901.20,0.45,0,-784,7160,7070,6910,6820,6660,7115,6865,95,2090,500,4740,10,1,19083660,1309,-7.48,1.45,12,0.05,-917.00,4717.00,11200,20220624,-38.75,6390,20220928,7.36,8100,-15.31,20230208,6500,5.54,20230316,11150,-38.48,20220627,6390,7.36,20220928,1.40,N,308080,500,95 억,,86593,N,N,0,N,00,N
20230627,101008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6910,-70,5,-1.00,38766120,5600,17.98,6980,6980,6890,9070,4890,6980,6922.52,0.45,0,-1005,7160,7070,6910,6820,6660,7115,6865,95,2090,500,4740,10,1,19083660,1319,-7.54,1.46,12,0.03,-917.00,4717.00,11200,20220624,-38.30,6390,20220928,8.14,8100,-14.69,20230208,6500,6.31,20230316,11150,-38.03,20220627,6390,8.14,20220928,1.40,N,308080,500,95 억,,86593,N,N,0,N,00,N
20230627,091013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,-50,5,-0.72,2288630,331,1.06,6980,6980,6900,9070,4890,6980,6914.29,0.45,0,-35,7160,7070,6910,6820,6660,7115,6865,95,2090,500,4740,10,1,19083660,1322,-7.56,1.47,12,0.00,-917.00,4717.00,11200,20220624,-38.12,6390,20220928,8.45,8100,-14.44,20230208,6500,6.62,20230316,11150,-37.85,20220627,6390,8.45,20220928,1.40,N,308080,500,95 억,,86593,N,N,0,N,00,N
20230626,161013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6980,90,2,1.31,210301000,30466,60.16,6890,7000,6750,8950,4830,6890,6902.81,0.46,0,-1206,7176,7032,6836,6692,6496,7105,6765,95,2060,500,4680,10,1,19083660,1332,-7.61,1.48,12,0.16,-917.00,4717.00,11800,20220623,-40.85,6390,20220928,9.23,8100,-13.83,20230208,6500,7.38,20230316,11150,-37.40,20220627,6390,9.23,20220928,1.41,N,308080,500,95 억,,87799,N,N,0,N,00,N
20230626,151020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,40,2,0.58,201847250,29254,57.77,6890,7000,6750,8950,4830,6890,6899.82,0.46,0,-1049,7176,7032,6836,6692,6496,7105,6765,95,2060,500,4680,10,1,19083660,1322,-7.56,1.47,12,0.15,-917.00,4717.00,11800,20220623,-41.27,6390,20220928,8.45,8100,-14.44,20230208,6500,6.62,20230316,11150,-37.85,20220627,6390,8.45,20220928,1.41,N,308080,500,95 억,,87799,N,N,0,N,00,N
20230626,141018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6840,-50,5,-0.73,109680520,15971,31.54,6890,6950,6750,8950,4830,6890,6867.48,0.46,0,-1905,7176,7032,6836,6692,6496,7105,6765,95,2060,500,4680,10,1,19083660,1305,-7.46,1.45,12,0.08,-917.00,4717.00,11800,20220623,-42.03,6390,20220928,7.04,8100,-15.56,20230208,6500,5.23,20230316,11150,-38.65,20220627,6390,7.04,20220928,1.41,N,308080,500,95 억,,87799,N,N,0,N,00,N
20230626,121013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,10,2,0.15,73520690,10706,21.14,6890,6950,6750,8950,4830,6890,6867.24,0.46,0,-948,7176,7032,6836,6692,6496,7105,6765,95,2060,500,4680,10,1,19083660,1317,-7.52,1.46,12,0.06,-917.00,4717.00,11800,20220623,-41.53,6390,20220928,7.98,8100,-14.81,20230208,6500,6.15,20230316,11150,-38.12,20220627,6390,7.98,20220928,1.41,N,308080,500,95 억,,87799,N,N,0,N,00,N
20230626,111013,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6930,40,2,0.58,60442150,8813,17.40,6890,6950,6750,8950,4830,6890,6858.29,0.46,0,-280,7176,7032,6836,6692,6496,7105,6765,95,2060,500,4680,10,1,19083660,1322,-7.56,1.47,12,0.05,-917.00,4717.00,11800,20220623,-41.27,6390,20220928,8.45,8100,-14.44,20230208,6500,6.62,20230316,11150,-37.85,20220627,6390,8.45,20220928,1.41,N,308080,500,95 억,,87799,N,N,0,N,00,N
20230626,101011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,-10,5,-0.15,41047590,6011,11.87,6890,6950,6750,8950,4830,6890,6828.75,0.46,0,86,7176,7032,6836,6692,6496,7105,6765,95,2060,500,4680,10,1,19083660,1313,-7.50,1.46,12,0.03,-917.00,4717.00,11800,20220623,-41.69,6390,20220928,7.67,8100,-15.06,20230208,6500,5.85,20230316,11150,-38.30,20220627,6390,7.67,20220928,1.41,N,308080,500,95 억,,87799,N,N,0,N,00,N
20230626,091016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,-100,5,-1.45,11274340,1656,3.27,6890,6890,6780,8950,4830,6890,6808.18,0.46,0,29,7176,7032,6836,6692,6496,7105,6765,95,2060,500,4680,10,1,19083660,1296,-7.40,1.44,12,0.01,-917.00,4717.00,11800,20220623,-42.46,6390,20220928,6.26,8100,-16.17,20230208,6500,4.46,20230316,11150,-39.10,20220627,6390,6.26,20220928,1.41,N,308080,500,95 억,,87799,N,N,0,N,00,N
20230623,185320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6890,210,2,3.14,345409280,50643,121.34,6640,6980,6640,8680,4680,6680,6820.46,0.46,1386,1387,6886,6782,6706,6602,6526,6745,6565,95,2000,500,4540,10,1,19083660,1315,-7.51,1.46,12,0.27,-917.00,4717.00,12800,20220622,-46.17,6390,20220928,7.82,8100,-14.94,20230208,6500,6.00,20230316,11800,-41.61,20220623,6390,7.82,20220928,1.44,N,308080,500,95 억,,87799,N,N,0,N,00,N
20230623,140818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6740,60,2,0.90,118146380,17614,42.20,6640,6790,6640,8680,4680,6680,6707.53,0.45,0,833,6886,6782,6706,6602,6526,6745,6565,95,2000,500,4540,10,1,19083660,1286,-7.35,1.43,12,0.09,-917.00,4717.00,12800,20220622,-47.34,6390,20220928,5.48,8100,-16.79,20230208,6500,3.69,20230316,11800,-42.88,20220623,6390,5.48,20220928,1.44,N,308080,500,95 억,,86413,N,N,0,N,00,N
20230622,160907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,279346390,41723,35.33,6770,6810,6630,8670,4670,6670,6695.26,0.45,0,1140,7076,6872,6746,6542,6416,6810,6480,95,2000,500,4530,10,1,19083660,1275,-7.28,1.42,12,0.22,-917.00,4717.00,13200,20220621,-49.39,6390,20220928,4.54,8100,-17.53,20230208,6500,2.77,20230316,12800,-47.81,20220622,6390,4.54,20220928,1.41,N,308080,500,95 억,,86270,N,N,0,N,00,N
20230622,150544,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,40,2,0.60,271433490,40540,34.33,6770,6810,6630,8670,4670,6670,6695.45,0.45,0,1322,7076,6872,6746,6542,6416,6810,6480,95,2000,500,4530,10,1,19083660,1281,-7.32,1.42,12,0.21,-917.00,4717.00,13200,20220621,-49.17,6390,20220928,5.01,8100,-17.16,20230208,6500,3.23,20230316,12800,-47.58,20220622,6390,5.01,20220928,1.41,N,308080,500,95 억,,86270,N,N,0,N,00,N
20230622,140320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,20,2,0.30,211148680,31594,26.75,6770,6770,6630,8670,4670,6670,6683.19,0.45,0,3461,7076,6872,6746,6542,6416,6810,6480,95,2000,500,4530,10,1,19083660,1277,-7.30,1.42,12,0.17,-917.00,4717.00,13200,20220621,-49.32,6390,20220928,4.69,8100,-17.41,20230208,6500,2.92,20230316,12800,-47.73,20220622,6390,4.69,20220928,1.41,N,308080,500,95 억,,86270,N,N,0,N,00,N
20230622,130447,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,30,2,0.45,183654050,27479,23.27,6770,6770,6630,8670,4670,6670,6683.43,0.45,0,3885,7076,6872,6746,6542,6416,6810,6480,95,2000,500,4530,10,1,19083660,1279,-7.31,1.42,12,0.14,-917.00,4717.00,13200,20220621,-49.24,6390,20220928,4.85,8100,-17.28,20230208,6500,3.08,20230316,12800,-47.66,20220622,6390,4.85,20220928,1.41,N,308080,500,95 억,,86270,N,N,0,N,00,N
20230622,120536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,0,3,0.00,175844280,26310,22.28,6770,6770,6630,8670,4670,6670,6683.55,0.45,0,4408,7076,6872,6746,6542,6416,6810,6480,95,2000,500,4530,10,1,19083660,1273,-7.27,1.41,12,0.14,-917.00,4717.00,13200,20220621,-49.47,6390,20220928,4.38,8100,-17.65,20230208,6500,2.62,20230316,12800,-47.89,20220622,6390,4.38,20220928,1.41,N,308080,500,95 억,,86270,N,N,0,N,00,N
20230622,111005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6680,10,2,0.15,157922460,23626,20.01,6770,6770,6630,8670,4670,6670,6684.27,0.45,0,4384,7076,6872,6746,6542,6416,6810,6480,95,2000,500,4530,10,1,19083660,1275,-7.28,1.42,12,0.12,-917.00,4717.00,13200,20220621,-49.39,6390,20220928,4.54,8100,-17.53,20230208,6500,2.77,20230316,12800,-47.81,20220622,6390,4.54,20220928,1.41,N,308080,500,95 억,,86270,N,N,0,N,00,N
20230622,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6690,20,2,0.30,130170560,19476,16.49,6770,6770,6630,8670,4670,6670,6683.64,0.45,0,3977,7076,6872,6746,6542,6416,6810,6480,95,2000,500,4530,10,1,19083660,1277,-7.30,1.42,12,0.10,-917.00,4717.00,13200,20220621,-49.32,6390,20220928,4.69,8100,-17.41,20230208,6500,2.92,20230316,12800,-47.73,20220622,6390,4.69,20220928,1.41,N,308080,500,95 억,,86270,N,N,0,N,00,N
20230622,090747,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6660,-10,5,-0.15,55902350,8379,7.10,6770,6770,6630,8670,4670,6670,6671.72,0.45,0,3975,7076,6872,6746,6542,6416,6810,6480,95,2000,500,4530,10,1,19083660,1271,-7.26,1.41,12,0.04,-917.00,4717.00,13200,20220621,-49.55,6390,20220928,4.23,8100,-17.78,20230208,6500,2.46,20230316,12800,-47.97,20220622,6390,4.23,20220928,1.41,N,308080,500,95 억,,86270,N,N,0,N,00,N
20230621,160459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-230,5,-3.33,786574450,117483,103.77,6950,6950,6620,8970,4830,6900,6695.26,0.57,0,-19853,7260,7080,6960,6780,6660,7020,6720,95,2070,500,4690,10,1,19036060,1270,-7.27,1.41,12,0.62,-917.00,4717.00,13200,20220620,-49.47,6390,20220928,4.38,8100,-17.65,20230208,6500,2.62,20230316,13200,-49.47,20220621,6390,4.38,20220928,1.44,N,308080,500,95 억,,108622,N,N,0,N,00,N
20230621,150640,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-200,5,-2.90,714859550,106749,94.29,6950,6950,6620,8970,4830,6900,6696.64,0.57,0,-18307,7260,7080,6960,6780,6660,7020,6720,95,2070,500,4690,10,1,19036060,1275,-7.31,1.42,12,0.56,-917.00,4717.00,13200,20220620,-49.24,6390,20220928,4.85,8100,-17.28,20230208,6500,3.08,20230316,13200,-49.24,20220621,6390,4.85,20220928,1.44,N,308080,500,95 억,,108622,N,N,0,N,00,N
20230621,140222,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6700,-200,5,-2.90,675923410,100935,89.15,6950,6950,6620,8970,4830,6900,6696.62,0.57,0,-15243,7260,7080,6960,6780,6660,7020,6720,95,2070,500,4690,10,1,19036060,1275,-7.31,1.42,12,0.53,-917.00,4717.00,13200,20220620,-49.24,6390,20220928,4.85,8100,-17.28,20230208,6500,3.08,20230316,13200,-49.24,20220621,6390,4.85,20220928,1.44,N,308080,500,95 억,,108622,N,N,0,N,00,N
20230621,130115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6710,-190,5,-2.75,607768690,90732,80.14,6950,6950,6620,8970,4830,6900,6698.50,0.57,0,-14111,7260,7080,6960,6780,6660,7020,6720,95,2070,500,4690,10,1,19036060,1277,-7.32,1.42,12,0.48,-917.00,4717.00,13200,20220620,-49.17,6390,20220928,5.01,8100,-17.16,20230208,6500,3.23,20230316,13200,-49.17,20220621,6390,5.01,20220928,1.44,N,308080,500,95 억,,108622,N,N,0,N,00,N
20230621,120628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-230,5,-3.33,558028200,83290,73.57,6950,6950,6620,8970,4830,6900,6699.82,0.57,0,-11839,7260,7080,6960,6780,6660,7020,6720,95,2070,500,4690,10,1,19036060,1270,-7.27,1.41,12,0.44,-917.00,4717.00,13200,20220620,-49.47,6390,20220928,4.38,8100,-17.65,20230208,6500,2.62,20230316,13200,-49.47,20220621,6390,4.38,20220928,1.44,N,308080,500,95 억,,108622,N,N,0,N,00,N
20230621,111021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6750,-150,5,-2.17,463292850,69127,61.06,6950,6950,6620,8970,4830,6900,6702.05,0.57,0,-12433,7260,7080,6960,6780,6660,7020,6720,95,2070,500,4690,10,1,19036060,1285,-7.36,1.43,12,0.36,-917.00,4717.00,13200,20220620,-48.86,6390,20220928,5.63,8100,-16.67,20230208,6500,3.85,20230316,13200,-48.86,20220621,6390,5.63,20220928,1.44,N,308080,500,95 억,,108622,N,N,0,N,00,N
20230621,100315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,-230,5,-3.33,328198630,48862,43.16,6950,6950,6620,8970,4830,6900,6716.85,0.57,0,-11984,7260,7080,6960,6780,6660,7020,6720,95,2070,500,4690,10,1,19036060,1270,-7.27,1.41,12,0.26,-917.00,4717.00,13200,20220620,-49.47,6390,20220928,4.38,8100,-17.65,20230208,6500,2.62,20230316,13200,-49.47,20220621,6390,4.38,20220928,1.44,N,308080,500,95 억,,108622,N,N,0,N,00,N
20230621,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6850,-50,5,-0.72,7436310,1081,0.95,6950,6950,6850,8970,4830,6900,6879.10,0.57,0,-462,7260,7080,6960,6780,6660,7020,6720,95,2070,500,4690,10,1,19036060,1304,-7.47,1.45,12,0.01,-917.00,4717.00,13200,20220620,-48.11,6390,20220928,7.20,8100,-15.43,20230208,6500,5.38,20230316,13200,-48.11,20220621,6390,7.20,20220928,1.44,N,308080,500,95 억,,108622,N,N,0,N,00,N
20230620,160751,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6900,-270,5,-3.77,783861010,112513,308.32,7060,7140,6840,9320,5020,7170,6966.82,0.60,0,-5775,7303,7236,7153,7086,7003,7245,7095,95,2150,500,4870,10,1,19036060,1313,-7.52,1.46,12,0.59,-917.00,4717.00,13200,20220620,-47.73,6390,20220928,7.98,8100,-14.81,20230208,6500,6.15,20230316,13200,-47.73,20220620,6390,7.98,20220928,1.43,N,308080,500,95 억,,115100,N,N,0,N,00,N
20230620,150418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6880,-290,5,-4.04,689653290,98829,270.82,7060,7140,6840,9320,5020,7170,6978.22,0.60,0,-3339,7303,7236,7153,7086,7003,7245,7095,95,2150,500,4870,10,1,19036060,1310,-7.50,1.46,12,0.52,-917.00,4717.00,13200,20220620,-47.88,6390,20220928,7.67,8100,-15.06,20230208,6500,5.85,20230316,13200,-47.88,20220620,6390,7.67,20220928,1.43,N,308080,500,95 억,,115100,N,N,0,N,00,N
20230620,140425,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6990,-180,5,-2.51,356929750,50729,139.01,7060,7140,6980,9320,5020,7170,7035.97,0.60,0,-7529,7303,7236,7153,7086,7003,7245,7095,95,2150,500,4870,10,1,19036060,1331,-7.62,1.48,12,0.27,-917.00,4717.00,13200,20220620,-47.05,6390,20220928,9.39,8100,-13.70,20230208,6500,7.54,20230316,13200,-47.05,20220620,6390,9.39,20220928,1.43,N,308080,500,95 억,,115100,N,N,0,N,00,N
20230620,130917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7000,-170,5,-2.37,302200570,42906,117.58,7060,7140,6990,9320,5020,7170,7043.27,0.60,0,-7458,7303,7236,7153,7086,7003,7245,7095,95,2150,500,4870,10,1,19036060,1333,-7.63,1.48,12,0.23,-917.00,4717.00,13200,20220620,-46.97,6390,20220928,9.55,8100,-13.58,20230208,6500,7.69,20230316,13200,-46.97,20220620,6390,9.55,20220928,1.43,N,308080,500,95 억,,115100,N,N,0,N,00,N
20230620,120203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7030,-140,5,-1.95,207406180,29386,80.53,7060,7140,7020,9320,5020,7170,7057.93,0.60,0,-1005,7303,7236,7153,7086,7003,7245,7095,95,2150,500,4870,10,1,19036060,1338,-7.67,1.49,12,0.15,-917.00,4717.00,13200,20220620,-46.74,6390,20220928,10.02,8100,-13.21,20230208,6500,8.15,20230316,13200,-46.74,20220620,6390,10.02,20220928,1.43,N,308080,500,95 억,,115100,N,N,0,N,00,N
20230620,110622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7040,-130,5,-1.81,154333870,21834,59.83,7060,7140,7040,9320,5020,7170,7068.43,0.60,0,-860,7303,7236,7153,7086,7003,7245,7095,95,2150,500,4870,10,1,19036060,1340,-7.68,1.49,12,0.11,-917.00,4717.00,13200,20220620,-46.67,6390,20220928,10.17,8100,-13.09,20230208,6500,8.31,20230316,13200,-46.67,20220620,6390,10.17,20220928,1.43,N,308080,500,95 억,,115100,N,N,0,N,00,N
20230620,100241,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7080,-90,5,-1.26,73273360,10357,28.38,7060,7140,7050,9320,5020,7170,7074.61,0.60,0,-674,7303,7236,7153,7086,7003,7245,7095,95,2150,500,4870,10,1,19036060,1348,-7.72,1.50,12,0.05,-917.00,4717.00,13200,20220620,-46.36,6390,20220928,10.80,8100,-12.59,20230208,6500,8.92,20230316,13200,-46.36,20220620,6390,10.80,20220928,1.43,N,308080,500,95 억,,115100,N,N,0,N,00,N
20230620,090646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7100,-70,5,-0.98,13692230,1937,5.31,7060,7120,7060,9320,5020,7170,7067.89,0.60,0,-12,7303,7236,7153,7086,7003,7245,7095,95,2150,500,4870,10,1,19036060,1352,-7.74,1.51,12,0.01,-917.00,4717.00,13200,20220620,-46.21,6390,20220928,11.11,8100,-12.35,20230208,6500,9.23,20230316,13200,-46.21,20220620,6390,11.11,20220928,1.43,N,308080,500,95 억,,115100,N,N,0,N,00,N
20230619,160349,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,-50,5,-0.69,258396050,36269,106.27,7170,7220,7070,9380,5060,7220,7124.33,0.61,0,260,7366,7292,7196,7122,7026,7330,7160,95,2160,500,4900,10,1,19036060,1365,-7.82,1.52,12,0.19,-917.00,4717.00,13350,20220616,-46.29,6390,20220928,12.21,8100,-11.48,20230208,6500,10.31,20230316,13200,-45.68,20220620,6390,12.21,20220928,1.37,N,308080,500,95 억,,115254,N,N,0,N,00,N
20230619,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,-100,5,-1.39,241240700,33874,99.25,7170,7220,7070,9380,5060,7220,7121.71,0.61,0,697,7366,7292,7196,7122,7026,7330,7160,95,2160,500,4900,10,1,19036060,1355,-7.76,1.51,12,0.18,-917.00,4717.00,13350,20220616,-46.67,6390,20220928,11.42,8100,-12.10,20230208,6500,9.54,20230316,13200,-46.06,20220620,6390,11.42,20220928,1.37,N,308080,500,95 억,,115254,N,N,0,N,00,N
20230619,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7090,-130,5,-1.80,195219360,27401,80.28,7170,7220,7070,9380,5060,7220,7124.53,0.61,0,1673,7366,7292,7196,7122,7026,7330,7160,95,2160,500,4900,10,1,19036060,1350,-7.73,1.50,12,0.14,-917.00,4717.00,13350,20220616,-46.89,6390,20220928,10.95,8100,-12.47,20230208,6500,9.08,20230316,13200,-46.29,20220620,6390,10.95,20220928,1.37,N,308080,500,95 억,,115254,N,N,0,N,00,N
20230619,130517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,-90,5,-1.25,138071500,19333,56.65,7170,7220,7100,9380,5060,7220,7141.75,0.61,0,427,7366,7292,7196,7122,7026,7330,7160,95,2160,500,4900,10,1,19036060,1357,-7.78,1.51,12,0.10,-917.00,4717.00,13350,20220616,-46.59,6390,20220928,11.58,8100,-11.98,20230208,6500,9.69,20230316,13200,-45.98,20220620,6390,11.58,20220928,1.37,N,308080,500,95 억,,115254,N,N,0,N,00,N
20230619,120238,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,-10,5,-0.14,67189610,9381,27.49,7170,7220,7110,9380,5060,7220,7162.31,0.61,0,953,7366,7292,7196,7122,7026,7330,7160,95,2160,500,4900,10,1,19036060,1372,-7.86,1.53,12,0.05,-917.00,4717.00,13350,20220616,-45.99,6390,20220928,12.83,8100,-10.99,20230208,6500,10.92,20230316,13200,-45.38,20220620,6390,12.83,20220928,1.37,N,308080,500,95 억,,115254,N,N,0,N,00,N
20230619,110723,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-30,5,-0.42,52283140,7310,21.42,7170,7220,7110,9380,5060,7220,7152.28,0.61,0,772,7366,7292,7196,7122,7026,7330,7160,95,2160,500,4900,10,1,19036060,1369,-7.84,1.52,12,0.04,-917.00,4717.00,13350,20220616,-46.14,6390,20220928,12.52,8100,-11.23,20230208,6500,10.62,20230316,13200,-45.53,20220620,6390,12.52,20220928,1.37,N,308080,500,95 억,,115254,N,N,0,N,00,N
20230619,100531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7170,-50,5,-0.69,29931910,4185,12.26,7170,7220,7120,9380,5060,7220,7152.19,0.61,0,909,7366,7292,7196,7122,7026,7330,7160,95,2160,500,4900,10,1,19036060,1365,-7.82,1.52,12,0.02,-917.00,4717.00,13350,20220616,-46.29,6390,20220928,12.21,8100,-11.48,20230208,6500,10.31,20230316,13200,-45.68,20220620,6390,12.21,20220928,1.37,N,308080,500,95 억,,115254,N,N,0,N,00,N
20230619,090936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,-10,5,-0.14,12733990,1776,5.20,7170,7220,7150,9380,5060,7220,7170.04,0.61,0,-75,7366,7292,7196,7122,7026,7330,7160,95,2160,500,4900,10,1,19036060,1372,-7.86,1.53,12,0.01,-917.00,4717.00,13350,20220616,-45.99,6390,20220928,12.83,8100,-10.99,20230208,6500,10.92,20230316,13200,-45.38,20220620,6390,12.83,20220928,1.37,N,308080,500,95 억,,115254,N,N,0,N,00,N
20230616,160750,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7220,100,2,1.40,245909920,34114,86.18,7160,7270,7100,9250,4990,7120,7208.44,0.57,0,8447,7333,7226,7153,7046,6973,7190,7010,95,2130,500,4840,10,1,19036060,1374,-7.87,1.53,12,0.18,-917.00,4717.00,13350,20220616,-45.92,6390,20220928,12.99,8100,-10.86,20230208,6500,11.08,20230316,13350,-45.92,20220616,6390,12.99,20220928,1.34,N,308080,500,95 억,,107557,N,N,0,N,00,N
20230616,150127,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7210,90,2,1.26,238919050,33146,83.73,7160,7270,7100,9250,4990,7120,7208.08,0.57,0,8192,7333,7226,7153,7046,6973,7190,7010,95,2130,500,4840,10,1,19036060,1372,-7.86,1.53,12,0.17,-917.00,4717.00,13350,20220616,-45.99,6390,20220928,12.83,8100,-10.99,20230208,6500,10.92,20230316,13350,-45.99,20220616,6390,12.83,20220928,1.34,N,308080,500,95 억,,107557,N,N,0,N,00,N
20230616,140441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,130,2,1.83,224198620,31106,78.58,7160,7270,7100,9250,4990,7120,7207.57,0.57,0,7982,7333,7226,7153,7046,6973,7190,7010,95,2130,500,4840,10,1,19036060,1380,-7.91,1.54,12,0.16,-917.00,4717.00,13350,20220616,-45.69,6390,20220928,13.46,8100,-10.49,20230208,6500,11.54,20230316,13350,-45.69,20220616,6390,13.46,20220928,1.34,N,308080,500,95 억,,107557,N,N,0,N,00,N
20230616,130841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7250,130,2,1.83,179798270,24961,63.06,7160,7270,7100,9250,4990,7120,7203.17,0.57,0,8677,7333,7226,7153,7046,6973,7190,7010,95,2130,500,4840,10,1,19036060,1380,-7.91,1.54,12,0.13,-917.00,4717.00,13350,20220616,-45.69,6390,20220928,13.46,8100,-10.49,20230208,6500,11.54,20230316,13350,-45.69,20220616,6390,13.46,20220928,1.34,N,308080,500,95 억,,107557,N,N,0,N,00,N
20230616,120806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7260,140,2,1.97,168812250,23438,59.21,7160,7260,7100,9250,4990,7120,7202.50,0.57,0,8792,7333,7226,7153,7046,6973,7190,7010,95,2130,500,4840,10,1,19036060,1382,-7.92,1.54,12,0.12,-917.00,4717.00,13350,20220616,-45.62,6390,20220928,13.62,8100,-10.37,20230208,6500,11.69,20230316,13350,-45.62,20220616,6390,13.62,20220928,1.34,N,308080,500,95 억,,107557,N,N,0,N,00,N
20230616,110315,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,110,2,1.54,130871570,18186,45.94,7160,7250,7100,9250,4990,7120,7196.28,0.57,0,8365,7333,7226,7153,7046,6973,7190,7010,95,2130,500,4840,10,1,19036060,1376,-7.88,1.53,12,0.10,-917.00,4717.00,13350,20220616,-45.84,6390,20220928,13.15,8100,-10.74,20230208,6500,11.23,20230316,13350,-45.84,20220616,6390,13.15,20220928,1.34,N,308080,500,95 억,,107557,N,N,0,N,00,N
20230616,100342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,110,2,1.54,110285080,15332,38.73,7160,7250,7100,9250,4990,7120,7193.13,0.57,0,8786,7333,7226,7153,7046,6973,7190,7010,95,2130,500,4840,10,1,19036060,1376,-7.88,1.53,12,0.08,-917.00,4717.00,13350,20220616,-45.84,6390,20220928,13.15,8100,-10.74,20230208,6500,11.23,20230316,13350,-45.84,20220616,6390,13.15,20220928,1.34,N,308080,500,95 억,,107557,N,N,0,N,00,N
20230616,090717,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7120,0,3,0.00,9832570,1381,3.49,7160,7160,7100,9250,4990,7120,7119.89,0.57,0,946,7333,7226,7153,7046,6973,7190,7010,95,2130,500,4840,10,1,19036060,1355,-7.76,1.51,12,0.01,-917.00,4717.00,13350,20220616,-46.67,6390,20220928,11.42,8100,-12.10,20230208,6500,9.54,20230316,13350,-46.67,20220616,6390,11.42,20220928,1.34,N,308080,500,95 억,,107557,N,N,0,N,00,N
20230615,150346,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,-110,5,-1.52,217607010,30489,55.67,7160,7260,7080,9410,5070,7240,7137.23,0.60,0,-5979,7480,7360,7260,7140,7040,7310,7090,95,2170,500,4920,10,1,19036060,1357,-7.78,1.51,12,0.16,-917.00,4717.00,13350,20220616,-46.59,6390,20220928,11.58,8100,-11.98,20230208,6500,9.69,20230316,13350,-46.59,20220616,6390,11.58,20220928,1.25,N,308080,500,95 억,,114177,N,N,0,N,00,N
20230615,140209,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7180,-60,5,-0.83,215771530,30232,55.20,7160,7260,7080,9410,5070,7240,7137.19,0.60,0,-5985,7480,7360,7260,7140,7040,7310,7090,95,2170,500,4920,10,1,19036060,1367,-7.83,1.52,12,0.16,-917.00,4717.00,13350,20220616,-46.22,6390,20220928,12.36,8100,-11.36,20230208,6500,10.46,20230316,13350,-46.22,20220616,6390,12.36,20220928,1.25,N,308080,500,95 억,,114177,N,N,0,N,00,N
20230615,131111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7190,-50,5,-0.69,202683070,28401,51.86,7160,7260,7080,9410,5070,7240,7136.48,0.60,0,-5316,7480,7360,7260,7140,7040,7310,7090,95,2170,500,4920,10,1,19036060,1369,-7.84,1.52,12,0.15,-917.00,4717.00,13350,20220616,-46.14,6390,20220928,12.52,8100,-11.23,20230208,6500,10.62,20230316,13350,-46.14,20220616,6390,12.52,20220928,1.25,N,308080,500,95 억,,114177,N,N,0,N,00,N
20230615,120505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7130,-110,5,-1.52,175714800,24625,44.96,7160,7260,7080,9410,5070,7240,7135.63,0.60,0,-6191,7480,7360,7260,7140,7040,7310,7090,95,2170,500,4920,10,1,19036060,1357,-7.78,1.51,12,0.13,-917.00,4717.00,13350,20220616,-46.59,6390,20220928,11.58,8100,-11.98,20230208,6500,9.69,20230316,13350,-46.59,20220616,6390,11.58,20220928,1.25,N,308080,500,95 억,,114177,N,N,0,N,00,N
20230615,110157,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7160,-80,5,-1.10,118198860,16527,30.18,7160,7260,7100,9410,5070,7240,7151.86,0.60,0,-2582,7480,7360,7260,7140,7040,7310,7090,95,2170,500,4920,10,1,19036060,1363,-7.81,1.52,12,0.09,-917.00,4717.00,13350,20220616,-46.37,6390,20220928,12.05,8100,-11.60,20230208,6500,10.15,20230316,13350,-46.37,20220616,6390,12.05,20220928,1.25,N,308080,500,95 억,,114177,N,N,0,N,00,N
20230611,184806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7330,10,2,0.14,374129610,51456,91.73,7350,7350,7210,9510,5130,7320,7270.96,0.80,-1300,-1300,7453,7386,7273,7206,7093,7420,7240,95,2190,500,4970,10,1,19036060,1395,-7.99,1.55,12,0.27,-917.00,4717.00,17450,20220609,-57.99,6390,20220928,14.71,8100,-9.51,20230208,6500,12.77,20230316,17450,-57.99,20220609,6390,14.71,20220928,1.12,N,308080,500,95 억,,152390,N,N,0,N,00,N