KissMeData/334970/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
20230630,161043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4460,135,2,3.12,516892225,117155,67.13,4325,4540,4280,5620,3030,4325,4411.98,38.79,0,4588,4515,4420,4350,4255,4185,4385,4220,306,1295,500,2940,5,1,61107969,2725,-4.64,2.32,06,0.19,-961.00,1925.00,6480,20230405,-31.17,2790,20230103,59.86,6480,-31.17,20230405,2790,59.86,20230103,6480,-31.17,20230405,2790,59.86,20230103,0.15,N,334970,500,305 억,,23702289,N,N,950,N,00,N
20230630,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4500,175,2,4.05,476389990,108117,61.95,4325,4540,4280,5620,3030,4325,4406.24,38.79,0,1271,4515,4420,4350,4255,4185,4385,4220,306,1295,500,2940,5,1,61107969,2750,-4.68,2.34,06,0.18,-961.00,1925.00,6480,20230405,-30.56,2790,20230103,61.29,6480,-30.56,20230405,2790,61.29,20230103,6480,-30.56,20230405,2790,61.29,20230103,0.15,N,334970,500,305 억,,23702289,N,N,0,N,00,N
20230630,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,85,2,1.97,323444270,73776,42.28,4325,4470,4280,5620,3030,4325,4384.14,38.79,0,-6379,4515,4420,4350,4255,4185,4385,4220,306,1295,500,2940,5,1,61107969,2695,-4.59,2.29,06,0.12,-961.00,1925.00,6480,20230405,-31.94,2790,20230103,58.06,6480,-31.94,20230405,2790,58.06,20230103,6480,-31.94,20230405,2790,58.06,20230103,0.15,N,334970,500,305 억,,23702289,N,N,0,N,00,N
20230630,131043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4405,80,2,1.85,261672090,59725,34.22,4325,4470,4280,5620,3030,4325,4381.28,38.79,0,-3460,4515,4420,4350,4255,4185,4385,4220,306,1295,500,2940,5,1,61107969,2692,-4.58,2.29,06,0.10,-961.00,1925.00,6480,20230405,-32.02,2790,20230103,57.89,6480,-32.02,20230405,2790,57.89,20230103,6480,-32.02,20230405,2790,57.89,20230103,0.15,N,334970,500,305 억,,23702289,N,N,0,N,00,N
20230630,121041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,100,2,2.31,215384855,49252,28.22,4325,4470,4280,5620,3030,4325,4373.12,38.79,0,-568,4515,4420,4350,4255,4185,4385,4220,306,1295,500,2940,5,1,61107969,2704,-4.60,2.30,06,0.08,-961.00,1925.00,6480,20230405,-31.71,2790,20230103,58.60,6480,-31.71,20230405,2790,58.60,20230103,6480,-31.71,20230405,2790,58.60,20230103,0.15,N,334970,500,305 억,,23702289,N,N,0,N,00,N
20230630,111036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4425,100,2,2.31,165653995,38067,21.81,4325,4425,4280,5620,3030,4325,4351.64,38.79,0,3899,4515,4420,4350,4255,4185,4385,4220,306,1295,500,2940,5,1,61107969,2704,-4.60,2.30,06,0.06,-961.00,1925.00,6480,20230405,-31.71,2790,20230103,58.60,6480,-31.71,20230405,2790,58.60,20230103,6480,-31.71,20230405,2790,58.60,20230103,0.15,N,334970,500,305 억,,23702289,N,N,0,N,00,N
20230630,101044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4370,45,2,1.04,92906755,21425,12.28,4325,4385,4280,5620,3030,4325,4336.37,38.79,0,-3764,4515,4420,4350,4255,4185,4385,4220,306,1295,500,2940,5,1,61107969,2670,-4.55,2.27,06,0.04,-961.00,1925.00,6480,20230405,-32.56,2790,20230103,56.63,6480,-32.56,20230405,2790,56.63,20230103,6480,-32.56,20230405,2790,56.63,20230103,0.15,N,334970,500,305 억,,23702289,N,N,0,N,00,N
20230630,091044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4320,-5,5,-0.12,21892960,5085,2.91,4325,4325,4280,5620,3030,4325,4305.40,38.79,0,-477,4515,4420,4350,4255,4185,4385,4220,306,1295,500,2940,5,1,61107969,2640,-4.50,2.24,06,0.01,-961.00,1925.00,6480,20230405,-33.33,2790,20230103,54.84,6480,-33.33,20230405,2790,54.84,20230103,6480,-33.33,20230405,2790,54.84,20230103,0.15,N,334970,500,305 억,,23702289,N,N,0,N,00,N
20230629,161038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-85,5,-1.93,757332240,174502,59.31,4445,4445,4280,5730,3090,4410,4339.96,38.76,0,14885,4823,4616,4503,4296,4183,4560,4240,306,1320,500,2990,5,1,61107969,2643,-4.50,2.25,06,0.29,-961.00,1925.00,6480,20230405,-33.26,2790,20230103,55.02,6480,-33.26,20230405,2790,55.02,20230103,6480,-33.26,20230405,2790,55.02,20230103,0.15,N,334970,500,305 억,,23687404,N,N,69,N,00,N
20230629,151038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4345,-65,5,-1.47,721115525,166121,56.46,4445,4445,4280,5730,3090,4410,4340.91,38.76,0,14005,4823,4616,4503,4296,4183,4560,4240,306,1320,500,2990,5,1,61107969,2655,-4.52,2.26,06,0.27,-961.00,1925.00,6480,20230405,-32.95,2790,20230103,55.73,6480,-32.95,20230405,2790,55.73,20230103,6480,-32.95,20230405,2790,55.73,20230103,0.15,N,334970,500,305 억,,23687404,N,N,69,N,00,N
20230629,141037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4340,-70,5,-1.59,654460595,150743,51.23,4445,4445,4280,5730,3090,4410,4341.57,38.76,0,14046,4823,4616,4503,4296,4183,4560,4240,306,1320,500,2990,5,1,61107969,2652,-4.52,2.25,06,0.25,-961.00,1925.00,6480,20230405,-33.02,2790,20230103,55.56,6480,-33.02,20230405,2790,55.56,20230103,6480,-33.02,20230405,2790,55.56,20230103,0.15,N,334970,500,305 억,,23687404,N,N,69,N,00,N
20230629,131034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4325,-85,5,-1.93,591307045,136135,46.27,4445,4445,4280,5730,3090,4410,4343.53,38.76,0,11141,4823,4616,4503,4296,4183,4560,4240,306,1320,500,2990,5,1,61107969,2643,-4.50,2.25,06,0.22,-961.00,1925.00,6480,20230405,-33.26,2790,20230103,55.02,6480,-33.26,20230405,2790,55.02,20230103,6480,-33.26,20230405,2790,55.02,20230103,0.15,N,334970,500,305 억,,23687404,N,N,69,N,00,N
20230629,121039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4365,-45,5,-1.02,453748495,104223,35.42,4445,4445,4290,5730,3090,4410,4353.63,38.76,0,6614,4823,4616,4503,4296,4183,4560,4240,306,1320,500,2990,5,1,61107969,2667,-4.54,2.27,06,0.17,-961.00,1925.00,6480,20230405,-32.64,2790,20230103,56.45,6480,-32.64,20230405,2790,56.45,20230103,6480,-32.64,20230405,2790,56.45,20230103,0.15,N,334970,500,305 억,,23687404,N,N,69,N,00,N
20230629,111040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,-105,5,-2.38,283698030,64842,22.04,4445,4445,4305,5730,3090,4410,4375.22,38.76,0,2927,4823,4616,4503,4296,4183,4560,4240,306,1320,500,2990,5,1,61107969,2631,-4.48,2.24,06,0.11,-961.00,1925.00,6480,20230405,-33.56,2790,20230103,54.30,6480,-33.56,20230405,2790,54.30,20230103,6480,-33.56,20230405,2790,54.30,20230103,0.15,N,334970,500,305 억,,23687404,N,N,69,N,00,N
20230629,101042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4440,30,2,0.68,135018075,30684,10.43,4445,4445,4350,5730,3090,4410,4400.28,38.76,0,-4339,4823,4616,4503,4296,4183,4560,4240,306,1320,500,2990,5,1,61107969,2713,-4.62,2.31,06,0.05,-961.00,1925.00,6480,20230405,-31.48,2790,20230103,59.14,6480,-31.48,20230405,2790,59.14,20230103,6480,-31.48,20230405,2790,59.14,20230103,0.15,N,334970,500,305 억,,23687404,N,N,69,N,00,N
20230629,090937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,20,2,0.45,21723920,4918,1.67,4445,4445,4400,5730,3090,4410,4417.23,38.76,0,-4015,4823,4616,4503,4296,4183,4560,4240,306,1320,500,2990,5,1,61107969,2707,-4.61,2.30,06,0.01,-961.00,1925.00,6480,20230405,-31.64,2790,20230103,58.78,6480,-31.64,20230405,2790,58.78,20230103,6480,-31.64,20230405,2790,58.78,20230103,0.15,N,334970,500,305 억,,23687404,N,N,69,N,00,N
20230628,161025,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,-260,5,-5.57,1314548390,293250,168.90,4710,4710,4390,6070,3270,4670,4482.84,38.80,0,-37396,4950,4810,4660,4520,4370,4880,4590,306,1400,500,3170,5,1,61107969,2695,-4.59,2.29,06,0.48,-961.00,1925.00,6480,20230405,-31.94,2790,20230103,58.06,6480,-31.94,20230405,2790,58.06,20230103,6480,-31.94,20230405,2790,58.06,20230103,0.15,N,334970,500,305 억,,23711106,N,N,69,N,00,N
20230628,151032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4415,-255,5,-5.46,1211618280,269876,155.44,4710,4710,4390,6070,3270,4670,4489.54,38.80,0,-39190,4950,4810,4660,4520,4370,4880,4590,306,1400,500,3170,5,1,61107969,2698,-4.59,2.29,06,0.44,-961.00,1925.00,6480,20230405,-31.87,2790,20230103,58.24,6480,-31.87,20230405,2790,58.24,20230103,6480,-31.87,20230405,2790,58.24,20230103,0.15,N,334970,500,305 억,,23711106,N,N,0,N,00,N
20230628,141031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4430,-240,5,-5.14,873355645,193247,111.30,4710,4710,4415,6070,3270,4670,4519.37,38.80,0,-27927,4950,4810,4660,4520,4370,4880,4590,306,1400,500,3170,5,1,61107969,2707,-4.61,2.30,06,0.32,-961.00,1925.00,6480,20230405,-31.64,2790,20230103,58.78,6480,-31.64,20230405,2790,58.78,20230103,6480,-31.64,20230405,2790,58.78,20230103,0.15,N,334970,500,305 억,,23711106,N,N,0,N,00,N
20230628,131032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-130,5,-2.78,516858180,113441,65.34,4710,4710,4500,6070,3270,4670,4556.18,38.80,0,-2628,4950,4810,4660,4520,4370,4880,4590,306,1400,500,3170,5,1,61107969,2774,-4.72,2.36,06,0.19,-961.00,1925.00,6480,20230405,-29.94,2790,20230103,62.72,6480,-29.94,20230405,2790,62.72,20230103,6480,-29.94,20230405,2790,62.72,20230103,0.15,N,334970,500,305 억,,23711106,N,N,0,N,00,N
20230628,121043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-130,5,-2.78,472812890,103730,59.74,4710,4710,4500,6070,3270,4670,4558.11,38.80,0,-946,4950,4810,4660,4520,4370,4880,4590,306,1400,500,3170,5,1,61107969,2774,-4.72,2.36,06,0.17,-961.00,1925.00,6480,20230405,-29.94,2790,20230103,62.72,6480,-29.94,20230405,2790,62.72,20230103,6480,-29.94,20230405,2790,62.72,20230103,0.15,N,334970,500,305 억,,23711106,N,N,0,N,00,N
20230628,111038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4540,-130,5,-2.78,436471465,95709,55.12,4710,4710,4500,6070,3270,4670,4560.40,38.80,0,172,4950,4810,4660,4520,4370,4880,4590,306,1400,500,3170,5,1,61107969,2774,-4.72,2.36,06,0.16,-961.00,1925.00,6480,20230405,-29.94,2790,20230103,62.72,6480,-29.94,20230405,2790,62.72,20230103,6480,-29.94,20230405,2790,62.72,20230103,0.15,N,334970,500,305 억,,23711106,N,N,0,N,00,N
20230628,101038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-120,5,-2.57,341002970,74747,43.05,4710,4710,4500,6070,3270,4670,4562.10,38.80,0,5226,4950,4810,4660,4520,4370,4880,4590,306,1400,500,3170,5,1,61107969,2780,-4.73,2.36,06,0.12,-961.00,1925.00,6480,20230405,-29.78,2790,20230103,63.08,6480,-29.78,20230405,2790,63.08,20230103,6480,-29.78,20230405,2790,63.08,20230103,0.15,N,334970,500,305 억,,23711106,N,N,0,N,00,N
20230628,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4565,-105,5,-2.25,84267225,18139,10.45,4710,4710,4565,6070,3270,4670,4645.64,38.80,0,-4098,4950,4810,4660,4520,4370,4880,4590,306,1400,500,3170,5,1,61107969,2790,-4.75,2.37,06,0.03,-961.00,1925.00,6480,20230405,-29.55,2790,20230103,63.62,6480,-29.55,20230405,2790,63.62,20230103,6480,-29.55,20230405,2790,63.62,20230103,0.15,N,334970,500,305 억,,23711106,N,N,0,N,00,N
20230627,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,65,2,1.41,813308945,173622,88.84,4605,4800,4510,5980,3225,4605,4684.37,38.86,0,-36819,4788,4696,4588,4496,4388,4642,4442,306,1377,500,3130,5,1,61107969,2854,-4.86,2.43,06,0.28,-961.00,1925.00,6480,20230405,-27.93,2790,20230103,67.38,6480,-27.93,20230405,2790,67.38,20230103,6480,-27.93,20230405,2790,67.38,20230103,0.15,N,334970,500,305 억,,23746418,N,N,0,N,00,N
20230627,151043,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,100,2,2.17,782416990,167019,85.46,4605,4800,4510,5980,3225,4605,4684.60,38.86,0,-34776,4788,4696,4588,4496,4388,4642,4442,306,1377,500,3130,5,1,61107969,2875,-4.90,2.44,06,0.27,-961.00,1925.00,6480,20230405,-27.39,2790,20230103,68.64,6480,-27.39,20230405,2790,68.64,20230103,6480,-27.39,20230405,2790,68.64,20230103,0.15,N,334970,500,305 억,,23746418,N,N,0,N,00,N
20230627,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4695,90,2,1.95,740536920,158113,80.90,4605,4800,4510,5980,3225,4605,4683.59,38.86,0,-33988,4788,4696,4588,4496,4388,4642,4442,306,1377,500,3130,5,1,61107969,2869,-4.89,2.44,06,0.26,-961.00,1925.00,6480,20230405,-27.55,2790,20230103,68.28,6480,-27.55,20230405,2790,68.28,20230103,6480,-27.55,20230405,2790,68.28,20230103,0.15,N,334970,500,305 억,,23746418,N,N,0,N,00,N
20230627,131048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4735,130,2,2.82,590153195,126282,64.61,4605,4800,4510,5980,3225,4605,4673.30,38.86,0,-28763,4788,4696,4588,4496,4388,4642,4442,306,1377,500,3130,5,1,61107969,2893,-4.93,2.46,06,0.21,-961.00,1925.00,6480,20230405,-26.93,2790,20230103,69.71,6480,-26.93,20230405,2790,69.71,20230103,6480,-26.93,20230405,2790,69.71,20230103,0.15,N,334970,500,305 억,,23746418,N,N,0,N,00,N
20230627,121049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,120,2,2.61,553411985,118510,60.64,4605,4800,4510,5980,3225,4605,4669.75,38.86,0,-29907,4788,4696,4588,4496,4388,4642,4442,306,1377,500,3130,5,1,61107969,2887,-4.92,2.45,06,0.19,-961.00,1925.00,6480,20230405,-27.08,2790,20230103,69.35,6480,-27.08,20230405,2790,69.35,20230103,6480,-27.08,20230405,2790,69.35,20230103,0.15,N,334970,500,305 억,,23746418,N,N,0,N,00,N
20230627,111100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,145,2,3.15,485324295,104159,53.29,4605,4800,4510,5980,3225,4605,4659.46,38.86,0,-25722,4788,4696,4588,4496,4388,4642,4442,306,1377,500,3130,5,1,61107969,2903,-4.94,2.47,06,0.17,-961.00,1925.00,6480,20230405,-26.70,2790,20230103,70.25,6480,-26.70,20230405,2790,70.25,20230103,6480,-26.70,20230405,2790,70.25,20230103,0.15,N,334970,500,305 억,,23746418,N,N,0,N,00,N
20230627,101027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,65,2,1.41,269884345,58611,29.99,4605,4745,4510,5980,3225,4605,4604.67,38.86,0,-19519,4788,4696,4588,4496,4388,4642,4442,306,1377,500,3130,5,1,61107969,2854,-4.86,2.43,06,0.10,-961.00,1925.00,6480,20230405,-27.93,2790,20230103,67.38,6480,-27.93,20230405,2790,67.38,20230103,6480,-27.93,20230405,2790,67.38,20230103,0.15,N,334970,500,305 억,,23746418,N,N,0,N,00,N
20230627,091033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4655,50,2,1.09,40456215,8654,4.43,4605,4745,4600,5980,3225,4605,4674.86,38.86,0,-1599,4788,4696,4588,4496,4388,4642,4442,306,1377,500,3130,5,1,61107969,2845,-4.84,2.42,06,0.01,-961.00,1925.00,6480,20230405,-28.16,2790,20230103,66.85,6480,-28.16,20230405,2790,66.85,20230103,6480,-28.16,20230405,2790,66.85,20230103,0.15,N,334970,500,305 억,,23746418,N,N,0,N,00,N
20230626,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4605,-40,5,-0.86,892500180,195041,115.27,4645,4680,4480,6030,3255,4645,4575.88,38.87,0,-5771,4888,4766,4663,4541,4438,4715,4490,306,1387,500,3150,5,1,61107969,2814,-4.79,2.39,06,0.32,-961.00,1925.00,6480,20230405,-28.94,2790,20230103,65.05,6480,-28.94,20230405,2790,65.05,20230103,6480,-28.94,20230405,2790,65.05,20230103,0.15,N,334970,500,305 억,,23752189,N,N,0,N,00,N
20230626,151039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,-50,5,-1.08,832705405,182072,107.61,4645,4680,4480,6030,3255,4645,4573.50,38.87,0,-8178,4888,4766,4663,4541,4438,4715,4490,306,1387,500,3150,5,1,61107969,2808,-4.78,2.39,06,0.30,-961.00,1925.00,6480,20230405,-29.09,2790,20230103,64.70,6480,-29.09,20230405,2790,64.70,20230103,6480,-29.09,20230405,2790,64.70,20230103,0.15,N,334970,500,305 억,,23752189,N,N,0,N,00,N
20230626,141036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4575,-70,5,-1.51,748916630,163817,96.82,4645,4680,4480,6030,3255,4645,4571.67,38.87,0,-10442,4888,4766,4663,4541,4438,4715,4490,306,1387,500,3150,5,1,61107969,2796,-4.76,2.38,06,0.27,-961.00,1925.00,6480,20230405,-29.40,2790,20230103,63.98,6480,-29.40,20230405,2790,63.98,20230103,6480,-29.40,20230405,2790,63.98,20230103,0.15,N,334970,500,305 억,,23752189,N,N,0,N,00,N
20230626,121033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,-45,5,-0.97,600338170,131306,77.61,4645,4680,4480,6030,3255,4645,4572.05,38.87,0,-13359,4888,4766,4663,4541,4438,4715,4490,306,1387,500,3150,5,1,61107969,2811,-4.79,2.39,06,0.21,-961.00,1925.00,6480,20230405,-29.01,2790,20230103,64.87,6480,-29.01,20230405,2790,64.87,20230103,6480,-29.01,20230405,2790,64.87,20230103,0.15,N,334970,500,305 억,,23752189,N,N,0,N,00,N
20230626,111032,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,-50,5,-1.08,534883635,117042,69.17,4645,4680,4480,6030,3255,4645,4570.01,38.87,0,-16109,4888,4766,4663,4541,4438,4715,4490,306,1387,500,3150,5,1,61107969,2808,-4.78,2.39,06,0.19,-961.00,1925.00,6480,20230405,-29.09,2790,20230103,64.70,6480,-29.09,20230405,2790,64.70,20230103,6480,-29.09,20230405,2790,64.70,20230103,0.15,N,334970,500,305 억,,23752189,N,N,0,N,00,N
20230626,101030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4610,-35,5,-0.75,411988925,90345,53.40,4645,4680,4480,6030,3255,4645,4560.17,38.87,0,-20808,4888,4766,4663,4541,4438,4715,4490,306,1387,500,3150,5,1,61107969,2817,-4.80,2.39,06,0.15,-961.00,1925.00,6480,20230405,-28.86,2790,20230103,65.23,6480,-28.86,20230405,2790,65.23,20230103,6480,-28.86,20230405,2790,65.23,20230103,0.15,N,334970,500,305 억,,23752189,N,N,0,N,00,N
20230626,091035,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4515,-130,5,-2.80,95843380,21172,12.51,4645,4645,4500,6030,3255,4645,4526.89,38.87,0,-8536,4888,4766,4663,4541,4438,4715,4490,306,1387,500,3150,5,1,61107969,2759,-4.70,2.35,06,0.03,-961.00,1925.00,6480,20230405,-30.32,2790,20230103,61.83,6480,-30.32,20230405,2790,61.83,20230103,6480,-30.32,20230405,2790,61.83,20230103,0.15,N,334970,500,305 억,,23752189,N,N,0,N,00,N
20230623,185338,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-70,5,-1.48,783223185,169197,114.00,4715,4785,4560,6120,3305,4715,4628.92,38.87,18172,18128,4968,4841,4763,4636,4558,4802,4597,306,1407,500,3200,5,1,61107969,2838,-4.83,2.41,06,0.28,-961.00,1925.00,6480,20230405,-28.32,2790,20230103,66.49,6480,-28.32,20230405,2790,66.49,20230103,6480,-28.32,20230405,2790,66.49,20230103,0.15,N,334970,500,305 억,,23752189,N,N,124,N,00,N
20230623,140834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4660,-55,5,-1.17,660754175,142751,96.19,4715,4785,4560,6120,3305,4715,4628.59,38.84,0,13064,4968,4841,4763,4636,4558,4802,4597,306,1407,500,3200,5,1,61107969,2848,-4.85,2.42,06,0.23,-961.00,1925.00,6480,20230405,-28.09,2790,20230103,67.03,6480,-28.09,20230405,2790,67.03,20230103,6480,-28.09,20230405,2790,67.03,20230103,0.15,N,334970,500,305 억,,23734017,N,N,124,N,00,N
20230622,161007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4715,-35,5,-0.74,702958020,147503,104.72,4725,4890,4685,6170,3325,4750,4765.72,38.87,0,-20508,4916,4832,4781,4697,4646,4807,4672,306,1422,500,3230,5,1,61107969,2881,-4.91,2.45,06,0.24,-961.00,1925.00,6480,20230405,-27.24,2790,20230103,69.00,6480,-27.24,20230405,2790,69.00,20230103,6480,-27.24,20230405,2790,69.00,20230103,0.15,N,334970,500,305 억,,23754646,N,N,124,N,00,N
20230622,150125,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4740,-10,5,-0.21,676193845,141851,100.71,4725,4890,4685,6170,3325,4750,4766.93,38.87,0,-18893,4916,4832,4781,4697,4646,4807,4672,306,1422,500,3230,5,1,61107969,2897,-4.93,2.46,06,0.23,-961.00,1925.00,6480,20230405,-26.85,2790,20230103,69.89,6480,-26.85,20230405,2790,69.89,20230103,6480,-26.85,20230405,2790,69.89,20230103,0.15,N,334970,500,305 억,,23754646,N,N,0,N,00,N
20230622,140237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4720,-30,5,-0.63,630016430,132047,93.75,4725,4890,4685,6170,3325,4750,4771.15,38.87,0,-17867,4916,4832,4781,4697,4646,4807,4672,306,1422,500,3230,5,1,61107969,2884,-4.91,2.45,06,0.22,-961.00,1925.00,6480,20230405,-27.16,2790,20230103,69.18,6480,-27.16,20230405,2790,69.18,20230103,6480,-27.16,20230405,2790,69.18,20230103,0.15,N,334970,500,305 억,,23754646,N,N,0,N,00,N
20230622,130955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4760,10,2,0.21,519103150,108506,77.04,4725,4890,4685,6170,3325,4750,4784.10,38.87,0,-10640,4916,4832,4781,4697,4646,4807,4672,306,1422,500,3230,5,1,61107969,2909,-4.95,2.47,06,0.18,-961.00,1925.00,6480,20230405,-26.54,2790,20230103,70.61,6480,-26.54,20230405,2790,70.61,20230103,6480,-26.54,20230405,2790,70.61,20230103,0.15,N,334970,500,305 억,,23754646,N,N,0,N,00,N
20230622,120207,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4855,105,2,2.21,441793775,92389,65.59,4725,4890,4685,6170,3325,4750,4781.89,38.87,0,-6277,4916,4832,4781,4697,4646,4807,4672,306,1422,500,3230,5,1,61107969,2967,-5.05,2.52,06,0.15,-961.00,1925.00,6480,20230405,-25.08,2790,20230103,74.01,6480,-25.08,20230405,2790,74.01,20230103,6480,-25.08,20230405,2790,74.01,20230103,0.15,N,334970,500,305 억,,23754646,N,N,0,N,00,N
20230622,110355,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,261269115,54878,38.96,4725,4805,4685,6170,3325,4750,4760.91,38.87,0,-3804,4916,4832,4781,4697,4646,4807,4672,306,1422,500,3230,5,1,61107969,2912,-4.96,2.48,06,0.09,-961.00,1925.00,6480,20230405,-26.47,2790,20230103,70.79,6480,-26.47,20230405,2790,70.79,20230103,6480,-26.47,20230405,2790,70.79,20230103,0.15,N,334970,500,305 억,,23754646,N,N,0,N,00,N
20230622,101016,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4725,-25,5,-0.53,172713775,36341,25.80,4725,4805,4685,6170,3325,4750,4752.59,38.87,0,-5550,4916,4832,4781,4697,4646,4807,4672,306,1422,500,3230,5,1,61107969,2887,-4.92,2.45,06,0.06,-961.00,1925.00,6480,20230405,-27.08,2790,20230103,69.35,6480,-27.08,20230405,2790,69.35,20230103,6480,-27.08,20230405,2790,69.35,20230103,0.15,N,334970,500,305 억,,23754646,N,N,0,N,00,N
20230622,090517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,-45,5,-0.95,14514490,3084,2.19,4725,4725,4685,6170,3325,4750,4706.38,38.87,0,-1277,4916,4832,4781,4697,4646,4807,4672,306,1422,500,3230,5,1,61107969,2875,-4.90,2.44,06,0.01,-961.00,1925.00,6480,20230405,-27.39,2790,20230103,68.64,6480,-27.39,20230405,2790,68.64,20230103,6480,-27.39,20230405,2790,68.64,20230103,0.15,N,334970,500,305 억,,23754646,N,N,0,N,00,N
20230621,160118,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,-110,5,-2.26,673477585,140811,43.04,4865,4865,4730,6310,3405,4860,4782.89,38.89,0,-12717,5103,4981,4863,4741,4623,4922,4682,306,1452,500,3300,5,1,61107969,2903,-4.94,2.47,06,0.23,-961.00,1925.00,6480,20230405,-26.70,2790,20230103,70.25,6480,-26.70,20230405,2790,70.25,20230103,6480,-26.70,20230405,2790,70.25,20230103,0.15,N,334970,500,305 억,,23767363,N,N,28,N,00,N
20230621,151024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4780,-80,5,-1.65,528385840,110309,33.72,4865,4865,4750,6310,3405,4860,4790.05,38.89,0,-10896,5103,4981,4863,4741,4623,4922,4682,306,1452,500,3300,5,1,61107969,2921,-4.97,2.48,06,0.18,-961.00,1925.00,6480,20230405,-26.23,2790,20230103,71.33,6480,-26.23,20230405,2790,71.33,20230103,6480,-26.23,20230405,2790,71.33,20230103,0.15,N,334970,500,305 억,,23767363,N,N,28,N,00,N
20230621,140537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4785,-75,5,-1.54,489159825,102087,31.21,4865,4865,4750,6310,3405,4860,4791.60,38.89,0,-9340,5103,4981,4863,4741,4623,4922,4682,306,1452,500,3300,5,1,61107969,2924,-4.98,2.49,06,0.17,-961.00,1925.00,6480,20230405,-26.16,2790,20230103,71.51,6480,-26.16,20230405,2790,71.51,20230103,6480,-26.16,20230405,2790,71.51,20230103,0.15,N,334970,500,305 억,,23767363,N,N,28,N,00,N
20230621,130402,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4795,-65,5,-1.34,416354490,86837,26.54,4865,4865,4750,6310,3405,4860,4794.67,38.89,0,-5157,5103,4981,4863,4741,4623,4922,4682,306,1452,500,3300,5,1,61107969,2930,-4.99,2.49,06,0.14,-961.00,1925.00,6480,20230405,-26.00,2790,20230103,71.86,6480,-26.00,20230405,2790,71.86,20230103,6480,-26.00,20230405,2790,71.86,20230103,0.15,N,334970,500,305 억,,23767363,N,N,28,N,00,N
20230621,120749,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4795,-65,5,-1.34,377255290,78669,24.05,4865,4865,4750,6310,3405,4860,4795.48,38.89,0,-4963,5103,4981,4863,4741,4623,4922,4682,306,1452,500,3300,5,1,61107969,2930,-4.99,2.49,06,0.13,-961.00,1925.00,6480,20230405,-26.00,2790,20230103,71.86,6480,-26.00,20230405,2790,71.86,20230103,6480,-26.00,20230405,2790,71.86,20230103,0.15,N,334970,500,305 억,,23767363,N,N,28,N,00,N
20230621,110142,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4795,-65,5,-1.34,353334875,73676,22.52,4865,4865,4750,6310,3405,4860,4795.79,38.89,0,-3660,5103,4981,4863,4741,4623,4922,4682,306,1452,500,3300,5,1,61107969,2930,-4.99,2.49,06,0.12,-961.00,1925.00,6480,20230405,-26.00,2790,20230103,71.86,6480,-26.00,20230405,2790,71.86,20230103,6480,-26.00,20230405,2790,71.86,20230103,0.15,N,334970,500,305 억,,23767363,N,N,28,N,00,N
20230621,100633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4775,-85,5,-1.75,161475045,33461,10.23,4865,4865,4775,6310,3405,4860,4825.77,38.89,0,-9030,5103,4981,4863,4741,4623,4922,4682,306,1452,500,3300,5,1,61107969,2918,-4.97,2.48,06,0.05,-961.00,1925.00,6480,20230405,-26.31,2790,20230103,71.15,6480,-26.31,20230405,2790,71.15,20230103,6480,-26.31,20230405,2790,71.15,20230103,0.15,N,334970,500,305 억,,23767363,N,N,28,N,00,N
20230621,090952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,-15,5,-0.31,31827860,6563,2.01,4865,4865,4810,6310,3405,4860,4849.59,38.89,0,-3129,5103,4981,4863,4741,4623,4922,4682,306,1452,500,3300,5,1,61107969,2961,-5.04,2.52,06,0.01,-961.00,1925.00,6480,20230405,-25.23,2790,20230103,73.66,6480,-25.23,20230405,2790,73.66,20230103,6480,-25.23,20230405,2790,73.66,20230103,0.15,N,334970,500,305 억,,23767363,N,N,28,N,00,N
20230620,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4860,-55,5,-1.12,1576662660,326048,135.90,4895,4985,4745,6380,3445,4915,4835.67,38.85,-2745,30304,5285,5100,5005,4820,4725,5052,4772,306,1467,500,3340,5,1,61107969,2970,-5.06,2.52,06,0.53,-961.00,1925.00,6480,20230405,-25.00,2790,20230103,74.19,6480,-25.00,20230405,2790,74.19,20230103,6480,-25.00,20230405,2790,74.19,20230103,0.15,N,334970,500,305 억,,23739804,N,N,28,N,00,N
20230620,150217,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,-75,5,-1.53,1511928870,312695,130.34,4895,4985,4745,6380,3445,4915,4835.16,38.85,-2745,28200,5285,5100,5005,4820,4725,5052,4772,306,1467,500,3340,5,1,61107969,2958,-5.04,2.51,06,0.51,-961.00,1925.00,6480,20230405,-25.31,2790,20230103,73.48,6480,-25.31,20230405,2790,73.48,20230103,6480,-25.31,20230405,2790,73.48,20230103,0.15,N,334970,500,305 억,,23739804,N,N,1316,N,00,N
20230620,140651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4840,-75,5,-1.53,1310393170,271234,113.06,4895,4985,4745,6380,3445,4915,4831.23,38.85,-2745,35823,5285,5100,5005,4820,4725,5052,4772,306,1467,500,3340,5,1,61107969,2958,-5.04,2.51,06,0.44,-961.00,1925.00,6480,20230405,-25.31,2790,20230103,73.48,6480,-25.31,20230405,2790,73.48,20230103,6480,-25.31,20230405,2790,73.48,20230103,0.15,N,334970,500,305 억,,23739804,N,N,1316,N,00,N
20230620,130331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,-105,5,-2.14,1125624080,233215,97.21,4895,4985,4745,6380,3445,4915,4826.55,38.85,-2745,39655,5285,5100,5005,4820,4725,5052,4772,306,1467,500,3340,5,1,61107969,2939,-5.01,2.50,06,0.38,-961.00,1925.00,6480,20230405,-25.77,2790,20230103,72.40,6480,-25.77,20230405,2790,72.40,20230103,6480,-25.77,20230405,2790,72.40,20230103,0.15,N,334970,500,305 억,,23739804,N,N,1316,N,00,N
20230620,120450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,-100,5,-2.03,955863715,197686,82.40,4895,4985,4745,6380,3445,4915,4835.26,38.85,-2745,36946,5285,5100,5005,4820,4725,5052,4772,306,1467,500,3340,5,1,61107969,2942,-5.01,2.50,06,0.32,-961.00,1925.00,6480,20230405,-25.69,2790,20230103,72.58,6480,-25.69,20230405,2790,72.58,20230103,6480,-25.69,20230405,2790,72.58,20230103,0.15,N,334970,500,305 억,,23739804,N,N,1316,N,00,N
20230620,110340,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-50,5,-1.02,879865260,181969,75.85,4895,4985,4745,6380,3445,4915,4835.25,38.85,-2745,36002,5285,5100,5005,4820,4725,5052,4772,306,1467,500,3340,5,1,61107969,2973,-5.06,2.53,06,0.30,-961.00,1925.00,6480,20230405,-24.92,2790,20230103,74.37,6480,-24.92,20230405,2790,74.37,20230103,6480,-24.92,20230405,2790,74.37,20230103,0.15,N,334970,500,305 억,,23739804,N,N,1316,N,00,N
20230620,100242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4865,-50,5,-1.02,294497610,60119,25.06,4895,4985,4845,6380,3445,4915,4898.58,38.85,-2745,2098,5285,5100,5005,4820,4725,5052,4772,306,1467,500,3340,5,1,61107969,2973,-5.06,2.53,06,0.10,-961.00,1925.00,6480,20230405,-24.92,2790,20230103,74.37,6480,-24.92,20230405,2790,74.37,20230103,6480,-24.92,20230405,2790,74.37,20230103,0.15,N,334970,500,305 억,,23739804,N,N,1316,N,00,N
20230620,090441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4950,35,2,0.71,16245665,3306,1.38,4895,4965,4895,6380,3445,4915,4913.99,38.85,-2745,-91,5285,5100,5005,4820,4725,5052,4772,306,1467,500,3340,5,1,61107969,3025,-5.15,2.57,06,0.01,-961.00,1925.00,6480,20230405,-23.61,2790,20230103,77.42,6480,-23.61,20230405,2790,77.42,20230103,6480,-23.61,20230405,2790,77.42,20230103,0.15,N,334970,500,305 억,,23739804,N,N,1316,N,00,N
20230619,160255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4915,-215,5,-4.19,1187063185,237640,89.29,5070,5190,4910,6660,3600,5130,4995.69,38.83,0,13277,5470,5300,5170,5000,4870,5235,4935,306,1530,500,3480,5,1,61107969,3003,-5.11,2.55,06,0.39,-961.00,1925.00,6480,20230405,-24.15,2790,20230103,76.16,6480,-24.15,20230405,2790,76.16,20230103,6480,-24.15,20230405,2790,76.16,20230103,0.13,N,334970,500,305 억,,23731165,N,N,1316,N,00,N
20230619,150228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4975,-155,5,-3.02,1080241625,215985,81.15,5070,5190,4910,6660,3600,5130,5001.47,38.83,0,13003,5470,5300,5170,5000,4870,5235,4935,306,1530,500,3480,5,1,61107969,3040,-5.18,2.58,06,0.35,-961.00,1925.00,6480,20230405,-23.23,2790,20230103,78.32,6480,-23.23,20230405,2790,78.32,20230103,6480,-23.23,20230405,2790,78.32,20230103,0.13,N,334970,500,305 억,,23731165,N,N,22,N,00,N
20230619,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,-205,5,-4.00,1013562765,202552,76.11,5070,5190,4910,6660,3600,5130,5003.96,38.83,0,11910,5470,5300,5170,5000,4870,5235,4935,306,1530,500,3480,5,1,61107969,3010,-5.12,2.56,06,0.33,-961.00,1925.00,6480,20230405,-24.00,2790,20230103,76.52,6480,-24.00,20230405,2790,76.52,20230103,6480,-24.00,20230405,2790,76.52,20230103,0.13,N,334970,500,305 억,,23731165,N,N,22,N,00,N
20230619,130906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-160,5,-3.12,776037330,154544,58.07,5070,5190,4945,6660,3600,5130,5021.47,38.83,0,9738,5470,5300,5170,5000,4870,5235,4935,306,1530,500,3480,5,1,61107969,3037,-5.17,2.58,06,0.25,-961.00,1925.00,6480,20230405,-23.30,2790,20230103,78.14,6480,-23.30,20230405,2790,78.14,20230103,6480,-23.30,20230405,2790,78.14,20230103,0.13,N,334970,500,305 억,,23731165,N,N,22,N,00,N
20230619,120701,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4970,-160,5,-3.12,695545915,138339,51.98,5070,5190,4945,6660,3600,5130,5027.84,38.83,0,10380,5470,5300,5170,5000,4870,5235,4935,306,1530,500,3480,5,1,61107969,3037,-5.17,2.58,06,0.23,-961.00,1925.00,6480,20230405,-23.30,2790,20230103,78.14,6480,-23.30,20230405,2790,78.14,20230103,6480,-23.30,20230405,2790,78.14,20230103,0.13,N,334970,500,305 억,,23731165,N,N,22,N,00,N
20230619,110812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5000,-130,5,-2.53,543033650,107654,40.45,5070,5190,4980,6660,3600,5130,5044.25,38.83,0,4276,5470,5300,5170,5000,4870,5235,4935,306,1530,500,3480,10,1,61107969,3055,-5.20,2.60,06,0.18,-961.00,1925.00,6480,20230405,-22.84,2790,20230103,79.21,6480,-22.84,20230405,2790,79.21,20230103,6480,-22.84,20230405,2790,79.21,20230103,0.13,N,334970,500,305 억,,23731165,N,N,22,N,00,N
20230619,100511,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-10,5,-0.19,184002740,36154,13.58,5070,5190,5000,6660,3600,5130,5089.42,38.83,0,-8494,5470,5300,5170,5000,4870,5235,4935,306,1530,500,3480,10,1,61107969,3129,-5.33,2.66,06,0.06,-961.00,1925.00,6480,20230405,-20.99,2790,20230103,83.51,6480,-20.99,20230405,2790,83.51,20230103,6480,-20.99,20230405,2790,83.51,20230103,0.13,N,334970,500,305 억,,23731165,N,N,22,N,00,N
20230619,090851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-30,5,-0.58,63186540,12522,4.70,5070,5130,5000,6660,3600,5130,5046.04,38.83,0,-4764,5470,5300,5170,5000,4870,5235,4935,306,1530,500,3480,10,1,61107969,3117,-5.31,2.65,06,0.02,-961.00,1925.00,6480,20230405,-21.30,2790,20230103,82.80,6480,-21.30,20230405,2790,82.80,20230103,6480,-21.30,20230405,2790,82.80,20230103,0.13,N,334970,500,305 억,,23731165,N,N,22,N,00,N
20230616,160141,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,-90,5,-1.72,1367997140,265012,36.13,5220,5340,5040,6780,3660,5220,5162.08,38.89,0,-32132,5860,5540,5180,4860,4500,5700,5020,306,1560,500,3540,10,1,61107969,3135,-5.34,2.66,06,0.43,-961.00,1925.00,6480,20230405,-20.83,2790,20230103,83.87,6480,-20.83,20230405,2790,83.87,20230103,6480,-20.83,20230405,2790,83.87,20230103,0.13,N,334970,500,305 억,,23766064,N,N,22,N,00,N
20230616,150308,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,-130,5,-2.49,1259015870,243665,33.22,5220,5340,5040,6780,3660,5220,5167.00,38.89,0,-31775,5860,5540,5180,4860,4500,5700,5020,306,1560,500,3540,10,1,61107969,3110,-5.30,2.64,06,0.40,-961.00,1925.00,6480,20230405,-21.45,2790,20230103,82.44,6480,-21.45,20230405,2790,82.44,20230103,6480,-21.45,20230405,2790,82.44,20230103,0.13,N,334970,500,305 억,,23766064,N,N,207,N,00,N
20230616,141000,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-120,5,-2.30,1097613250,211885,28.89,5220,5340,5080,6780,3660,5220,5180.23,38.89,0,-22645,5860,5540,5180,4860,4500,5700,5020,306,1560,500,3540,10,1,61107969,3117,-5.31,2.65,06,0.35,-961.00,1925.00,6480,20230405,-21.30,2790,20230103,82.80,6480,-21.30,20230405,2790,82.80,20230103,6480,-21.30,20230405,2790,82.80,20230103,0.13,N,334970,500,305 억,,23766064,N,N,207,N,00,N
20230616,131029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-100,5,-1.92,947557110,182403,24.87,5220,5340,5080,6780,3660,5220,5194.85,38.89,0,-19719,5860,5540,5180,4860,4500,5700,5020,306,1560,500,3540,10,1,61107969,3129,-5.33,2.66,06,0.30,-961.00,1925.00,6480,20230405,-20.99,2790,20230103,83.51,6480,-20.99,20230405,2790,83.51,20230103,6480,-20.99,20230405,2790,83.51,20230103,0.13,N,334970,500,305 억,,23766064,N,N,207,N,00,N
20230616,120820,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-80,5,-1.53,803228440,154118,21.01,5220,5340,5110,6780,3660,5220,5211.78,38.89,0,-15116,5860,5540,5180,4860,4500,5700,5020,306,1560,500,3540,10,1,61107969,3141,-5.35,2.67,06,0.25,-961.00,1925.00,6480,20230405,-20.68,2790,20230103,84.23,6480,-20.68,20230405,2790,84.23,20230103,6480,-20.68,20230405,2790,84.23,20230103,0.13,N,334970,500,305 억,,23766064,N,N,207,N,00,N
20230616,110744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-80,5,-1.53,644932840,123380,16.82,5220,5340,5110,6780,3660,5220,5227.21,38.89,0,-10981,5860,5540,5180,4860,4500,5700,5020,306,1560,500,3540,10,1,61107969,3141,-5.35,2.67,06,0.20,-961.00,1925.00,6480,20230405,-20.68,2790,20230103,84.23,6480,-20.68,20230405,2790,84.23,20230103,6480,-20.68,20230405,2790,84.23,20230103,0.13,N,334970,500,305 억,,23766064,N,N,207,N,00,N
20230616,100357,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,40,2,0.77,432006240,82211,11.21,5220,5340,5130,6780,3660,5220,5254.85,38.89,0,-7156,5860,5540,5180,4860,4500,5700,5020,306,1560,500,3540,10,1,61107969,3214,-5.47,2.73,06,0.13,-961.00,1925.00,6480,20230405,-18.83,2790,20230103,88.53,6480,-18.83,20230405,2790,88.53,20230103,6480,-18.83,20230405,2790,88.53,20230103,0.13,N,334970,500,305 억,,23766064,N,N,207,N,00,N
20230616,090311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5220,0,3,0.00,14535010,2785,0.38,5220,5230,5190,6780,3660,5220,5219.03,38.89,0,-1883,5860,5540,5180,4860,4500,5700,5020,306,1560,500,3540,10,1,61107969,3190,-5.43,2.71,06,0.00,-961.00,1925.00,6480,20230405,-19.44,2790,20230103,87.10,6480,-19.44,20230405,2790,87.10,20230103,6480,-19.44,20230405,2790,87.10,20230103,0.13,N,334970,500,305 억,,23766064,N,N,207,N,00,N
20230615,150852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,120,2,2.36,3613230915,701826,193.43,5100,5500,4820,6610,3570,5090,5148.33,38.85,0,47670,5510,5300,5170,4960,4830,5235,4895,306,1520,500,3460,10,1,61107969,3184,-5.42,2.71,06,1.15,-961.00,1925.00,6480,20230405,-19.60,2790,20230103,86.74,6480,-19.60,20230405,2790,86.74,20230103,6480,-19.60,20230405,2790,86.74,20230103,0.14,N,334970,500,305 억,,23737644,N,N,11153,N,00,N
20230615,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,120,2,2.36,3320252545,645890,178.01,5100,5500,4820,6610,3570,5090,5140.59,38.85,0,42170,5510,5300,5170,4960,4830,5235,4895,306,1520,500,3460,10,1,61107969,3184,-5.42,2.71,06,1.06,-961.00,1925.00,6480,20230405,-19.60,2790,20230103,86.74,6480,-19.60,20230405,2790,86.74,20230103,6480,-19.60,20230405,2790,86.74,20230103,0.14,N,334970,500,305 억,,23737644,N,N,11153,N,00,N
20230615,130409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,280,2,5.50,2684414875,524603,144.58,5100,5500,4820,6610,3570,5090,5117.04,38.85,0,31857,5510,5300,5170,4960,4830,5235,4895,306,1520,500,3460,10,1,61107969,3281,-5.59,2.79,06,0.86,-961.00,1925.00,6480,20230405,-17.13,2790,20230103,92.47,6480,-17.13,20230405,2790,92.47,20230103,6480,-17.13,20230405,2790,92.47,20230103,0.14,N,334970,500,305 억,,23737644,N,N,11153,N,00,N
20230615,120827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5090,0,3,0.00,1578898675,317115,87.40,5100,5180,4820,6610,3570,5090,4978.95,38.85,0,65193,5510,5300,5170,4960,4830,5235,4895,306,1520,500,3460,10,1,61107969,3110,-5.30,2.64,06,0.52,-961.00,1925.00,6480,20230405,-21.45,2790,20230103,82.44,6480,-21.45,20230405,2790,82.44,20230103,6480,-21.45,20230405,2790,82.44,20230103,0.14,N,334970,500,305 억,,23737644,N,N,11153,N,00,N
20230615,111045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4880,-210,5,-4.13,913968995,183352,50.53,5100,5140,4880,6610,3570,5090,4984.78,38.85,0,21586,5510,5300,5170,4960,4830,5235,4895,306,1520,500,3460,5,1,61107969,2982,-5.08,2.54,06,0.30,-961.00,1925.00,6480,20230405,-24.69,2790,20230103,74.91,6480,-24.69,20230405,2790,74.91,20230103,6480,-24.69,20230405,2790,74.91,20230103,0.14,N,334970,500,305 억,,23737644,N,N,11153,N,00,N
20230611,184605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4800,250,2,5.49,4322057380,924204,68.96,4530,4800,4490,5910,3185,4550,4672.64,38.99,32637,165933,4946,4747,4446,4247,3946,4847,4347,306,1362,500,3090,5,1,61107969,2933,-4.99,2.49,06,1.51,-961.00,1925.00,6480,20230405,-25.93,2790,20230103,72.04,6480,-25.93,20230405,2790,72.04,20230103,6480,-25.93,20230405,2790,72.04,20230103,0.13,N,334970,500,305 억,,23823349,N,N,3918,N,00,N