KissMeData/099430/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
20230630,160701,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7180,80,2,1.13,3393122360,476675,55.95,7080,7200,7010,9230,4970,7100,7118.28,1.90,0,-47534,7440,7270,7120,6950,6800,7260,6940,290,2130,500,5250,10,1,57930864,4159,20.57,3.85,12,0.82,349.00,1866.00,9450,20221123,-24.02,5856,20221025,22.61,8760,-18.04,20230126,6070,18.29,20230515,35300,-79.66,20220729,6070,18.29,20230515,5.22,N,099430,500,289 억,,1101946,N,N,120,N,00,N
20230630,150704,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7110,10,2,0.14,3115918780,437991,51.41,7080,7200,7010,9230,4970,7100,7114.12,1.90,0,-40499,7440,7270,7120,6950,6800,7260,6940,290,2130,500,5250,10,1,57930864,4119,20.37,3.81,12,0.76,349.00,1866.00,9450,20221123,-24.76,5856,20221025,21.41,8760,-18.84,20230126,6070,17.13,20230515,35300,-79.86,20220729,6070,17.13,20230515,5.22,N,099430,500,289 억,,1101946,N,N,0,N,00,N
20230630,140702,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7130,30,2,0.42,2727586150,383441,45.01,7080,7200,7010,9230,4970,7100,7113.44,1.90,0,-33738,7440,7270,7120,6950,6800,7260,6940,290,2130,500,5250,10,1,57930864,4130,20.43,3.82,12,0.66,349.00,1866.00,9450,20221123,-24.55,5856,20221025,21.76,8760,-18.61,20230126,6070,17.46,20230515,35300,-79.80,20220729,6070,17.46,20230515,5.22,N,099430,500,289 억,,1101946,N,N,0,N,00,N
20230630,130704,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7090,-10,5,-0.14,1859823340,262044,30.76,7080,7200,7010,9230,4970,7100,7097.37,1.90,0,-15721,7440,7270,7120,6950,6800,7260,6940,290,2130,500,5250,10,1,57930864,4107,20.32,3.80,12,0.45,349.00,1866.00,9450,20221123,-24.97,5856,20221025,21.07,8760,-19.06,20230126,6070,16.80,20230515,35300,-79.92,20220729,6070,16.80,20230515,5.22,N,099430,500,289 억,,1101946,N,N,0,N,00,N
20230630,120700,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7050,-50,5,-0.70,1705699160,240270,28.20,7080,7200,7010,9230,4970,7100,7099.09,1.90,0,-14029,7440,7270,7120,6950,6800,7260,6940,290,2130,500,5250,10,1,57930864,4084,20.20,3.78,12,0.41,349.00,1866.00,9450,20221123,-25.40,5856,20221025,20.39,8760,-19.52,20230126,6070,16.14,20230515,35300,-80.03,20220729,6070,16.14,20230515,5.22,N,099430,500,289 억,,1101946,N,N,0,N,00,N
20230630,110704,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7100,0,3,0.00,1444431440,203400,23.87,7080,7200,7010,9230,4970,7100,7101.43,1.90,0,-8457,7440,7270,7120,6950,6800,7260,6940,290,2130,500,5250,10,1,57930864,4113,20.34,3.80,12,0.35,349.00,1866.00,9450,20221123,-24.87,5856,20221025,21.24,8760,-18.95,20230126,6070,16.97,20230515,35300,-79.89,20220729,6070,16.97,20230515,5.22,N,099430,500,289 억,,1101946,N,N,0,N,00,N
20230630,100703,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7040,-60,5,-0.85,1078195870,151467,17.78,7080,7200,7040,9230,4970,7100,7118.35,1.90,0,-12992,7440,7270,7120,6950,6800,7260,6940,290,2130,500,5250,10,1,57930864,4078,20.17,3.77,12,0.26,349.00,1866.00,9450,20221123,-25.50,5856,20221025,20.22,8760,-19.63,20230126,6070,15.98,20230515,35300,-80.06,20220729,6070,15.98,20230515,5.22,N,099430,500,289 억,,1101946,N,N,0,N,00,N
20230630,090703,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7140,40,2,0.56,317315640,44678,5.24,7080,7170,7060,9230,4970,7100,7102.28,1.90,0,21599,7440,7270,7120,6950,6800,7260,6940,290,2130,500,5250,10,1,57930864,4136,20.46,3.83,12,0.08,349.00,1866.00,9450,20221123,-24.44,5856,20221025,21.93,8760,-18.49,20230126,6070,17.63,20230515,35300,-79.77,20220729,6070,17.63,20230515,5.22,N,099430,500,289 억,,1101946,N,N,0,N,00,N
20230629,160702,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7100,-140,5,-1.93,6008406560,843565,113.81,7100,7290,6970,9410,5070,7240,7122.63,1.73,0,102341,7593,7416,7313,7136,7033,7365,7085,290,2170,500,5350,10,1,57930864,4113,20.34,3.80,12,1.46,349.00,1866.00,9450,20221123,-24.87,5856,20221025,21.24,8760,-18.95,20230126,6070,16.97,20230515,35300,-79.89,20220729,6070,16.97,20230515,5.24,N,099430,500,289 억,,999356,N,N,1,N,00,N
20230629,150701,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7100,-140,5,-1.93,5767776970,809695,109.24,7100,7290,6970,9410,5070,7240,7123.35,1.73,0,99879,7593,7416,7313,7136,7033,7365,7085,290,2170,500,5350,10,1,57930864,4113,20.34,3.80,12,1.40,349.00,1866.00,9450,20221123,-24.87,5856,20221025,21.24,8760,-18.95,20230126,6070,16.97,20230515,35300,-79.89,20220729,6070,16.97,20230515,5.24,N,099430,500,289 억,,999356,N,N,1,N,00,N
20230629,140658,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7100,-140,5,-1.93,5065975170,710470,95.86,7100,7290,6970,9410,5070,7240,7130.41,1.73,0,76392,7593,7416,7313,7136,7033,7365,7085,290,2170,500,5350,10,1,57930864,4113,20.34,3.80,12,1.23,349.00,1866.00,9450,20221123,-24.87,5856,20221025,21.24,8760,-18.95,20230126,6070,16.97,20230515,35300,-79.89,20220729,6070,16.97,20230515,5.24,N,099430,500,289 억,,999356,N,N,1,N,00,N
20230629,130658,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7110,-130,5,-1.80,4623929040,648174,87.45,7100,7290,6970,9410,5070,7240,7133.73,1.73,0,61853,7593,7416,7313,7136,7033,7365,7085,290,2170,500,5350,10,1,57930864,4119,20.37,3.81,12,1.12,349.00,1866.00,9450,20221123,-24.76,5856,20221025,21.41,8760,-18.84,20230126,6070,17.13,20230515,35300,-79.86,20220729,6070,17.13,20230515,5.24,N,099430,500,289 억,,999356,N,N,1,N,00,N
20230629,120701,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7110,-130,5,-1.80,4297977520,602299,81.26,7100,7290,6970,9410,5070,7240,7135.90,1.73,0,53831,7593,7416,7313,7136,7033,7365,7085,290,2170,500,5350,10,1,57930864,4119,20.37,3.81,12,1.04,349.00,1866.00,9450,20221123,-24.76,5856,20221025,21.41,8760,-18.84,20230126,6070,17.13,20230515,35300,-79.86,20220729,6070,17.13,20230515,5.24,N,099430,500,289 억,,999356,N,N,1,N,00,N
20230629,110702,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7110,-130,5,-1.80,3545929380,496517,66.99,7100,7290,6970,9410,5070,7240,7141.55,1.73,0,19616,7593,7416,7313,7136,7033,7365,7085,290,2170,500,5350,10,1,57930864,4119,20.37,3.81,12,0.86,349.00,1866.00,9450,20221123,-24.76,5856,20221025,21.41,8760,-18.84,20230126,6070,17.13,20230515,35300,-79.86,20220729,6070,17.13,20230515,5.24,N,099430,500,289 억,,999356,N,N,1,N,00,N
20230629,100702,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7210,-30,5,-0.41,2364059850,332260,44.83,7100,7240,6970,9410,5070,7240,7114.98,1.73,0,44778,7593,7416,7313,7136,7033,7365,7085,290,2170,500,5350,10,1,57930864,4177,20.66,3.86,12,0.57,349.00,1866.00,9450,20221123,-23.70,5856,20221025,23.12,8760,-17.69,20230126,6070,18.78,20230515,35300,-79.58,20220729,6070,18.78,20230515,5.24,N,099430,500,289 억,,999356,N,N,1,N,00,N
20230629,090638,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7050,-190,5,-2.62,878083820,124624,16.81,7100,7130,6970,9410,5070,7240,7045.40,1.73,0,20650,7593,7416,7313,7136,7033,7365,7085,290,2170,500,5350,10,1,57930864,4084,20.20,3.78,12,0.22,349.00,1866.00,9450,20221123,-25.40,5856,20221025,20.39,8760,-19.52,20230126,6070,16.14,20230515,35300,-80.03,20220729,6070,16.14,20230515,5.24,N,099430,500,289 억,,999356,N,N,1,N,00,N
20230628,160651,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7240,-220,5,-2.95,4996420880,684450,96.04,7440,7490,7210,9690,5230,7460,7300.09,1.80,0,-52246,7660,7560,7450,7350,7240,7610,7400,290,2230,500,5520,10,1,57930864,4194,20.74,3.88,12,1.18,349.00,1866.00,9450,20221123,-23.39,5856,20221025,23.63,8760,-17.35,20230126,6070,19.28,20230515,35300,-79.49,20220729,6070,19.28,20230515,5.18,N,099430,500,289 억,,1043745,N,N,1,N,00,N
20230628,150657,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7290,-170,5,-2.28,4707942270,644688,90.46,7440,7490,7210,9690,5230,7460,7302.65,1.80,0,-48992,7660,7560,7450,7350,7240,7610,7400,290,2230,500,5520,10,1,57930864,4223,20.89,3.91,12,1.11,349.00,1866.00,9450,20221123,-22.86,5856,20221025,24.49,8760,-16.78,20230126,6070,20.10,20230515,35300,-79.35,20220729,6070,20.10,20230515,5.18,N,099430,500,289 억,,1043745,N,N,1,N,00,N
20230628,140655,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7270,-190,5,-2.55,4057017050,555310,77.92,7440,7490,7210,9690,5230,7460,7305.84,1.80,0,-39494,7660,7560,7450,7350,7240,7610,7400,290,2230,500,5520,10,1,57930864,4212,20.83,3.90,12,0.96,349.00,1866.00,9450,20221123,-23.07,5856,20221025,24.15,8760,-17.01,20230126,6070,19.77,20230515,35300,-79.41,20220729,6070,19.77,20230515,5.18,N,099430,500,289 억,,1043745,N,N,1,N,00,N
20230628,130656,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7310,-150,5,-2.01,3651302720,499617,70.11,7440,7490,7210,9690,5230,7460,7308.18,1.80,0,-39714,7660,7560,7450,7350,7240,7610,7400,290,2230,500,5520,10,1,57930864,4235,20.95,3.92,12,0.86,349.00,1866.00,9450,20221123,-22.65,5856,20221025,24.83,8760,-16.55,20230126,6070,20.43,20230515,35300,-79.29,20220729,6070,20.43,20230515,5.18,N,099430,500,289 억,,1043745,N,N,1,N,00,N
20230628,120653,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7280,-180,5,-2.41,3143004480,429731,60.30,7440,7490,7210,9690,5230,7460,7313.86,1.80,0,-36176,7660,7560,7450,7350,7240,7610,7400,290,2230,500,5520,10,1,57930864,4217,20.86,3.90,12,0.74,349.00,1866.00,9450,20221123,-22.96,5856,20221025,24.32,8760,-16.89,20230126,6070,19.93,20230515,35300,-79.38,20220729,6070,19.93,20230515,5.18,N,099430,500,289 억,,1043745,N,N,1,N,00,N
20230628,110700,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7300,-160,5,-2.14,2793176690,381741,53.57,7440,7490,7210,9690,5230,7460,7316.91,1.80,0,-37077,7660,7560,7450,7350,7240,7610,7400,290,2230,500,5520,10,1,57930864,4229,20.92,3.91,12,0.66,349.00,1866.00,9450,20221123,-22.75,5856,20221025,24.66,8760,-16.67,20230126,6070,20.26,20230515,35300,-79.32,20220729,6070,20.26,20230515,5.18,N,099430,500,289 억,,1043745,N,N,1,N,00,N
20230628,100700,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7280,-180,5,-2.41,2248114360,306885,43.06,7440,7490,7210,9690,5230,7460,7325.55,1.80,0,-34975,7660,7560,7450,7350,7240,7610,7400,290,2230,500,5520,10,1,57930864,4217,20.86,3.90,12,0.53,349.00,1866.00,9450,20221123,-22.96,5856,20221025,24.32,8760,-16.89,20230126,6070,19.93,20230515,35300,-79.38,20220729,6070,19.93,20230515,5.18,N,099430,500,289 억,,1043745,N,N,1,N,00,N
20230628,090657,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7370,-90,5,-1.21,527353190,71398,10.02,7440,7490,7320,9690,5230,7460,7386.02,1.80,0,-22380,7660,7560,7450,7350,7240,7610,7400,290,2230,500,5520,10,1,57930864,4270,21.12,3.95,12,0.12,349.00,1866.00,9450,20221123,-22.01,5856,20221025,25.85,8760,-15.87,20230126,6070,21.42,20230515,35300,-79.12,20220729,6070,21.42,20230515,5.18,N,099430,500,289 억,,1043745,N,N,1,N,00,N
20230627,160656,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7460,-50,5,-0.67,5236081170,705438,78.28,7450,7550,7340,9760,5260,7510,7422.32,1.78,0,8522,7670,7590,7450,7370,7230,7630,7410,290,2250,500,5550,10,1,57930864,4322,21.38,4.00,12,1.22,349.00,1866.00,9450,20221123,-21.06,5856,20221025,27.39,8760,-14.84,20230126,6070,22.90,20230515,35300,-78.87,20220729,6070,22.90,20230515,5.17,N,099430,500,289 억,,1034044,N,N,1,N,00,N
20230627,150700,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7450,-60,5,-0.80,4914403900,662307,73.50,7450,7550,7340,9760,5260,7510,7420.08,1.78,0,8174,7670,7590,7450,7370,7230,7630,7410,290,2250,500,5550,10,1,57930864,4316,21.35,3.99,12,1.14,349.00,1866.00,9450,20221123,-21.16,5856,20221025,27.22,8760,-14.95,20230126,6070,22.73,20230515,35300,-78.90,20220729,6070,22.73,20230515,5.17,N,099430,500,289 억,,1034044,N,N,0,N,00,N
20230627,140709,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7370,-140,5,-1.86,3902623180,526073,58.38,7450,7550,7340,9760,5260,7510,7418.34,1.78,0,-13752,7670,7590,7450,7370,7230,7630,7410,290,2250,500,5550,10,1,57930864,4270,21.12,3.95,12,0.91,349.00,1866.00,9450,20221123,-22.01,5856,20221025,25.85,8760,-15.87,20230126,6070,21.42,20230515,35300,-79.12,20220729,6070,21.42,20230515,5.17,N,099430,500,289 억,,1034044,N,N,0,N,00,N
20230627,130707,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7380,-130,5,-1.73,3516136760,473612,52.56,7450,7550,7340,9760,5260,7510,7424.02,1.78,0,-12246,7670,7590,7450,7370,7230,7630,7410,290,2250,500,5550,10,1,57930864,4275,21.15,3.95,12,0.82,349.00,1866.00,9450,20221123,-21.90,5856,20221025,26.02,8760,-15.75,20230126,6070,21.58,20230515,35300,-79.09,20220729,6070,21.58,20230515,5.17,N,099430,500,289 억,,1034044,N,N,0,N,00,N
20230627,120709,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7390,-120,5,-1.60,3164731600,425881,47.26,7450,7550,7340,9760,5260,7510,7430.96,1.78,0,-16184,7670,7590,7450,7370,7230,7630,7410,290,2250,500,5550,10,1,57930864,4281,21.17,3.96,12,0.74,349.00,1866.00,9450,20221123,-21.80,5856,20221025,26.20,8760,-15.64,20230126,6070,21.75,20230515,35300,-79.07,20220729,6070,21.75,20230515,5.17,N,099430,500,289 억,,1034044,N,N,0,N,00,N
20230627,110713,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7370,-140,5,-1.86,2894422340,389283,43.20,7450,7550,7340,9760,5260,7510,7435.20,1.78,0,-9009,7670,7590,7450,7370,7230,7630,7410,290,2250,500,5550,10,1,57930864,4270,21.12,3.95,12,0.67,349.00,1866.00,9450,20221123,-22.01,5856,20221025,25.85,8760,-15.87,20230126,6070,21.42,20230515,35300,-79.12,20220729,6070,21.42,20230515,5.17,N,099430,500,289 억,,1034044,N,N,0,N,00,N
20230627,100653,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7420,-90,5,-1.20,2040489530,273517,30.35,7450,7550,7380,9760,5260,7510,7460.13,1.78,0,-17185,7670,7590,7450,7370,7230,7630,7410,290,2250,500,5550,10,1,57930864,4298,21.26,3.98,12,0.47,349.00,1866.00,9450,20221123,-21.48,5856,20221025,26.71,8760,-15.30,20230126,6070,22.24,20230515,35300,-78.98,20220729,6070,22.24,20230515,5.17,N,099430,500,289 억,,1034044,N,N,0,N,00,N
20230627,090657,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7500,-10,5,-0.13,658532630,88281,9.80,7450,7550,7380,9760,5260,7510,7459.30,1.78,0,-5886,7670,7590,7450,7370,7230,7630,7410,290,2250,500,5550,10,1,57930864,4345,21.49,4.02,12,0.15,349.00,1866.00,9450,20221123,-20.63,5856,20221025,28.07,8760,-14.38,20230126,6070,23.56,20230515,35300,-78.75,20220729,6070,23.56,20230515,5.17,N,099430,500,289 억,,1034044,N,N,0,N,00,N
20230626,160654,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7510,70,2,0.94,6543640990,883635,22.95,7440,7530,7310,9670,5210,7440,7405.19,1.83,0,-37051,8026,7732,7396,7102,6766,7880,7250,290,2230,500,5500,10,1,57930864,4351,21.52,4.02,12,1.53,349.00,1866.00,9450,20221123,-20.53,5856,20221025,28.24,8760,-14.27,20230126,6070,23.72,20230515,35300,-78.73,20220729,6070,23.72,20230515,5.13,N,099430,500,289 억,,1058351,N,N,0,N,00,N
20230626,150700,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7450,10,2,0.13,5653859440,764974,19.87,7440,7520,7310,9670,5210,7440,7390.81,1.83,0,-48507,8026,7732,7396,7102,6766,7880,7250,290,2230,500,5500,10,1,57930864,4316,21.35,3.99,12,1.32,349.00,1866.00,9450,20221123,-21.16,5856,20221025,27.22,8760,-14.95,20230126,6070,22.73,20230515,35300,-78.90,20220729,6070,22.73,20230515,5.13,N,099430,500,289 억,,1058351,N,N,0,N,00,N
20230626,140700,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7330,-110,5,-1.48,5027372970,680170,17.66,7440,7520,7310,9670,5210,7440,7391.23,1.83,0,-40337,8026,7732,7396,7102,6766,7880,7250,290,2230,500,5500,10,1,57930864,4246,21.00,3.93,12,1.17,349.00,1866.00,9450,20221123,-22.43,5856,20221025,25.17,8760,-16.32,20230126,6070,20.76,20230515,35300,-79.24,20220729,6070,20.76,20230515,5.13,N,099430,500,289 억,,1058351,N,N,0,N,00,N
20230626,130655,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7330,-110,5,-1.48,4624490330,625176,16.24,7440,7520,7310,9670,5210,7440,7396.99,1.83,0,-38874,8026,7732,7396,7102,6766,7880,7250,290,2230,500,5500,10,1,57930864,4246,21.00,3.93,12,1.08,349.00,1866.00,9450,20221123,-22.43,5856,20221025,25.17,8760,-16.32,20230126,6070,20.76,20230515,35300,-79.24,20220729,6070,20.76,20230515,5.13,N,099430,500,289 억,,1058351,N,N,0,N,00,N
20230626,120655,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7380,-60,5,-0.81,3936062180,531382,13.80,7440,7520,7310,9670,5210,7440,7407.12,1.83,0,-18640,8026,7732,7396,7102,6766,7880,7250,290,2230,500,5500,10,1,57930864,4275,21.15,3.95,12,0.92,349.00,1866.00,9450,20221123,-21.90,5856,20221025,26.02,8760,-15.75,20230126,6070,21.58,20230515,35300,-79.09,20220729,6070,21.58,20230515,5.13,N,099430,500,289 억,,1058351,N,N,0,N,00,N
20230626,110654,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7410,-30,5,-0.40,3482200170,469893,12.20,7440,7520,7310,9670,5210,7440,7410.52,1.83,0,-16808,8026,7732,7396,7102,6766,7880,7250,290,2230,500,5500,10,1,57930864,4293,21.23,3.97,12,0.81,349.00,1866.00,9450,20221123,-21.59,5856,20221025,26.54,8760,-15.41,20230126,6070,22.08,20230515,35300,-79.01,20220729,6070,22.08,20230515,5.13,N,099430,500,289 억,,1058351,N,N,0,N,00,N
20230626,100655,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7380,-60,5,-0.81,2705808750,364905,9.48,7440,7520,7310,9670,5210,7440,7415.00,1.83,0,-30714,8026,7732,7396,7102,6766,7880,7250,290,2230,500,5500,10,1,57930864,4275,21.15,3.95,12,0.63,349.00,1866.00,9450,20221123,-21.90,5856,20221025,26.02,8760,-15.75,20230126,6070,21.58,20230515,35300,-79.09,20220729,6070,21.58,20230515,5.13,N,099430,500,289 억,,1058351,N,N,0,N,00,N
20230626,090657,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7440,0,3,0.00,784240080,106324,2.76,7440,7450,7310,9670,5210,7440,7374.97,1.83,0,-14098,8026,7732,7396,7102,6766,7880,7250,290,2230,500,5500,10,1,57930864,4310,21.32,3.99,12,0.18,349.00,1866.00,9450,20221123,-21.27,5856,20221025,27.05,8760,-15.07,20230126,6070,22.57,20230515,35300,-78.92,20220729,6070,22.57,20230515,5.13,N,099430,500,289 억,,1058351,N,N,0,N,00,N
20230623,172755,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7440,340,2,4.79,28583144750,3843232,527.90,7150,7690,7060,9230,4970,7100,7437.28,1.80,0,40157,7406,7252,7166,7012,6926,7210,6970,290,2130,500,5250,10,1,57930864,4310,21.32,3.99,12,6.63,349.00,1866.00,9450,20221123,-21.27,5856,20221025,27.05,8760,-15.07,20230126,6070,22.57,20230515,35300,-78.92,20220729,6070,22.57,20230515,5.17,N,099430,500,289 억,,1040278,N,N,1,N,00,N
20230623,140543,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7460,360,2,5.07,24677166720,3319033,455.90,7150,7690,7060,9230,4970,7100,7435.05,1.80,0,-67310,7406,7252,7166,7012,6926,7210,6970,290,2130,500,5250,10,1,57930864,4322,21.38,4.00,12,5.73,349.00,1866.00,9450,20221123,-21.06,5856,20221025,27.39,8760,-14.84,20230126,6070,22.90,20230515,35300,-78.87,20220729,6070,22.90,20230515,5.17,N,099430,500,289 억,,1040278,N,N,1,N,00,N
20230622,160355,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7100,-110,5,-1.53,5144156490,719030,38.11,7190,7320,7080,9370,5050,7210,7154.22,1.88,0,-50264,7536,7372,7266,7102,6996,7320,7050,290,2160,500,5330,10,1,57930864,4113,20.34,3.80,12,1.24,349.00,1866.00,9450,20221123,-24.87,5856,20221025,21.24,8760,-18.95,20230126,6070,16.97,20230515,35300,-79.89,20220729,6070,16.97,20230515,5.04,N,099430,500,289 억,,1088823,N,N,1,N,00,N
20230622,150511,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7080,-130,5,-1.80,4869866950,680393,36.06,7190,7320,7080,9370,5050,7210,7157.31,1.88,0,-51599,7536,7372,7266,7102,6996,7320,7050,290,2160,500,5330,10,1,57930864,4102,20.29,3.79,12,1.17,349.00,1866.00,9450,20221123,-25.08,5856,20221025,20.90,8760,-19.18,20230126,6070,16.64,20230515,35300,-79.94,20220729,6070,16.64,20230515,5.04,N,099430,500,289 억,,1088823,N,N,0,N,00,N
20230622,140859,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7110,-100,5,-1.39,4012125300,559692,29.67,7190,7320,7090,9370,5050,7210,7168.34,1.88,0,-56153,7536,7372,7266,7102,6996,7320,7050,290,2160,500,5330,10,1,57930864,4119,20.37,3.81,12,0.97,349.00,1866.00,9450,20221123,-24.76,5856,20221025,21.41,8760,-18.84,20230126,6070,17.13,20230515,35300,-79.86,20220729,6070,17.13,20230515,5.04,N,099430,500,289 억,,1088823,N,N,0,N,00,N
20230622,130907,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7120,-90,5,-1.25,3541772470,493585,26.16,7190,7320,7090,9370,5050,7210,7175.50,1.88,0,-54771,7536,7372,7266,7102,6996,7320,7050,290,2160,500,5330,10,1,57930864,4125,20.40,3.82,12,0.85,349.00,1866.00,9450,20221123,-24.66,5856,20221025,21.58,8760,-18.72,20230126,6070,17.30,20230515,35300,-79.83,20220729,6070,17.30,20230515,5.04,N,099430,500,289 억,,1088823,N,N,0,N,00,N
20230622,120418,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7190,-20,5,-0.28,3156188590,439611,23.30,7190,7320,7090,9370,5050,7210,7179.39,1.88,0,-46920,7536,7372,7266,7102,6996,7320,7050,290,2160,500,5330,10,1,57930864,4165,20.60,3.85,12,0.76,349.00,1866.00,9450,20221123,-23.92,5856,20221025,22.78,8760,-17.92,20230126,6070,18.45,20230515,35300,-79.63,20220729,6070,18.45,20230515,5.04,N,099430,500,289 억,,1088823,N,N,0,N,00,N
20230622,110555,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7140,-70,5,-0.97,2889068390,402228,21.32,7190,7320,7090,9370,5050,7210,7182.56,1.88,0,-52591,7536,7372,7266,7102,6996,7320,7050,290,2160,500,5330,10,1,57930864,4136,20.46,3.83,12,0.69,349.00,1866.00,9450,20221123,-24.44,5856,20221025,21.93,8760,-18.49,20230126,6070,17.63,20230515,35300,-79.77,20220729,6070,17.63,20230515,5.04,N,099430,500,289 억,,1088823,N,N,0,N,00,N
20230622,100208,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7130,-80,5,-1.11,2334471990,324400,17.19,7190,7320,7090,9370,5050,7210,7196.21,1.88,0,-56850,7536,7372,7266,7102,6996,7320,7050,290,2160,500,5330,10,1,57930864,4130,20.43,3.82,12,0.56,349.00,1866.00,9450,20221123,-24.55,5856,20221025,21.76,8760,-18.61,20230126,6070,17.46,20230515,35300,-79.80,20220729,6070,17.46,20230515,5.04,N,099430,500,289 억,,1088823,N,N,0,N,00,N
20230622,090854,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7290,80,2,1.11,492289640,68088,3.61,7190,7290,7140,9370,5050,7210,7230.67,1.88,0,-22300,7536,7372,7266,7102,6996,7320,7050,290,2160,500,5330,10,1,57930864,4223,20.89,3.91,12,0.12,349.00,1866.00,9450,20221123,-22.86,5856,20221025,24.49,8760,-16.78,20230126,6070,20.10,20230515,35300,-79.35,20220729,6070,20.10,20230515,5.04,N,099430,500,289 억,,1088823,N,N,0,N,00,N
20230621,160851,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7210,-160,5,-2.17,13660962930,1879021,26.85,7250,7430,7160,9580,5160,7370,7270.24,2.23,0,-228228,8043,7706,7153,6816,6263,7875,6985,290,2210,500,5450,10,1,57930864,4177,20.66,3.86,12,3.24,349.00,1866.00,9450,20221123,-23.70,5856,20221025,23.12,8760,-17.69,20230126,6070,18.78,20230515,35300,-79.58,20220729,6070,18.78,20230515,5.09,N,099430,500,289 억,,1290251,N,N,0,N,00,N
20230621,150446,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7250,-120,5,-1.63,12598726060,1732065,24.75,7250,7430,7160,9580,5160,7370,7273.70,2.23,0,-178753,8043,7706,7153,6816,6263,7875,6985,290,2210,500,5450,10,1,57930864,4200,20.77,3.89,12,2.99,349.00,1866.00,9450,20221123,-23.28,5856,20221025,23.80,8760,-17.24,20230126,6070,19.44,20230515,35300,-79.46,20220729,6070,19.44,20230515,5.09,N,099430,500,289 억,,1290251,N,N,0,N,00,N
20230621,140953,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7310,-60,5,-0.81,10958310750,1506770,21.53,7250,7430,7160,9580,5160,7370,7272.58,2.23,0,-128068,8043,7706,7153,6816,6263,7875,6985,290,2210,500,5450,10,1,57930864,4235,20.95,3.92,12,2.60,349.00,1866.00,9450,20221123,-22.65,5856,20221025,24.83,8760,-16.55,20230126,6070,20.43,20230515,35300,-79.29,20220729,6070,20.43,20230515,5.09,N,099430,500,289 억,,1290251,N,N,0,N,00,N
20230621,130248,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7170,-200,5,-2.71,9472734390,1301448,18.59,7250,7430,7160,9580,5160,7370,7278.47,2.23,0,-109480,8043,7706,7153,6816,6263,7875,6985,290,2210,500,5450,10,1,57930864,4154,20.54,3.84,12,2.25,349.00,1866.00,9450,20221123,-24.13,5856,20221025,22.44,8760,-18.15,20230126,6070,18.12,20230515,35300,-79.69,20220729,6070,18.12,20230515,5.09,N,099430,500,289 억,,1290251,N,N,0,N,00,N
20230621,120524,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7180,-190,5,-2.58,8854748320,1215399,17.36,7250,7430,7170,9580,5160,7370,7285.32,2.23,0,-98224,8043,7706,7153,6816,6263,7875,6985,290,2210,500,5450,10,1,57930864,4159,20.57,3.85,12,2.10,349.00,1866.00,9450,20221123,-24.02,5856,20221025,22.61,8760,-18.04,20230126,6070,18.29,20230515,35300,-79.66,20220729,6070,18.29,20230515,5.09,N,099430,500,289 억,,1290251,N,N,0,N,00,N
20230621,110218,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7270,-100,5,-1.36,7752663990,1062374,15.18,7250,7430,7190,9580,5160,7370,7297.35,2.23,0,-89846,8043,7706,7153,6816,6263,7875,6985,290,2210,500,5450,10,1,57930864,4212,20.83,3.90,12,1.83,349.00,1866.00,9450,20221123,-23.07,5856,20221025,24.15,8760,-17.01,20230126,6070,19.77,20230515,35300,-79.41,20220729,6070,19.77,20230515,5.09,N,099430,500,289 억,,1290251,N,N,0,N,00,N
20230621,100835,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7260,-110,5,-1.49,5351928690,730779,10.44,7250,7430,7230,9580,5160,7370,7323.46,2.23,0,-13633,8043,7706,7153,6816,6263,7875,6985,290,2210,500,5450,10,1,57930864,4206,20.80,3.89,12,1.26,349.00,1866.00,9450,20221123,-23.17,5856,20221025,23.98,8760,-17.12,20230126,6070,19.60,20230515,35300,-79.43,20220729,6070,19.60,20230515,5.09,N,099430,500,289 억,,1290251,N,N,0,N,00,N
20230621,090232,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7280,-90,5,-1.22,748234720,103078,1.47,7250,7330,7230,9580,5160,7370,7256.63,2.23,0,-8257,8043,7706,7153,6816,6263,7875,6985,290,2210,500,5450,10,1,57930864,4217,20.86,3.90,12,0.18,349.00,1866.00,9450,20221123,-22.96,5856,20221025,24.32,8760,-16.89,20230126,6070,19.93,20230515,35300,-79.38,20220729,6070,19.93,20230515,5.09,N,099430,500,289 억,,1290251,N,N,0,N,00,N
20230620,160828,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7370,770,2,11.67,50098262140,6946086,1698.50,6630,7490,6600,8580,4620,6600,7212.32,0.63,0,940784,6866,6732,6606,6472,6346,6730,6470,290,1980,500,4880,10,1,57930864,4270,21.12,3.95,12,11.99,349.00,1866.00,9450,20221123,-22.01,5856,20221025,25.85,8760,-15.87,20230126,6070,21.42,20230515,35300,-79.12,20220729,6070,21.42,20230515,5.19,N,099430,500,289 억,,365307,N,N,5,N,00,N
20230620,150411,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7340,740,2,11.21,48066029350,6669446,1630.85,6630,7490,6600,8580,4620,6600,7206.90,0.63,0,868474,6866,6732,6606,6472,6346,6730,6470,290,1980,500,4880,10,1,57930864,4252,21.03,3.93,12,11.51,349.00,1866.00,9450,20221123,-22.33,5856,20221025,25.34,8760,-16.21,20230126,6070,20.92,20230515,35300,-79.21,20220729,6070,20.92,20230515,5.19,N,099430,500,289 억,,365307,N,N,5,N,00,N
20230620,140330,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7360,760,2,11.52,42630454150,5930020,1450.04,6630,7490,6600,8580,4620,6600,7188.92,0.63,0,710781,6866,6732,6606,6472,6346,6730,6470,290,1980,500,4880,10,1,57930864,4264,21.09,3.94,12,10.24,349.00,1866.00,9450,20221123,-22.12,5856,20221025,25.68,8760,-15.98,20230126,6070,21.25,20230515,35300,-79.15,20220729,6070,21.25,20230515,5.19,N,099430,500,289 억,,365307,N,N,5,N,00,N
20230620,130942,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7220,620,2,9.39,32770588280,4595709,1123.77,6630,7380,6600,8580,4620,6600,7130.69,0.63,0,597385,6866,6732,6606,6472,6346,6730,6470,290,1980,500,4880,10,1,57930864,4183,20.69,3.87,12,7.93,349.00,1866.00,9450,20221123,-23.60,5856,20221025,23.29,8760,-17.58,20230126,6070,18.95,20230515,35300,-79.55,20220729,6070,18.95,20230515,5.19,N,099430,500,289 억,,365307,N,N,5,N,00,N
20230620,120340,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7180,580,2,8.79,19374982620,2755336,673.75,6630,7200,6600,8580,4620,6600,7031.80,0.63,0,559668,6866,6732,6606,6472,6346,6730,6470,290,1980,500,4880,10,1,57930864,4159,20.57,3.85,12,4.76,349.00,1866.00,9450,20221123,-24.02,5856,20221025,22.61,8760,-18.04,20230126,6070,18.29,20230515,35300,-79.66,20220729,6070,18.29,20230515,5.19,N,099430,500,289 억,,365307,N,N,5,N,00,N
20230620,110431,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,7100,500,2,7.58,14153956570,2025620,495.32,6630,7140,6600,8580,4620,6600,6987.47,0.63,0,423145,6866,6732,6606,6472,6346,6730,6470,290,1980,500,4880,10,1,57930864,4113,20.34,3.80,12,3.50,349.00,1866.00,9450,20221123,-24.87,5856,20221025,21.24,8760,-18.95,20230126,6070,16.97,20230515,35300,-79.89,20220729,6070,16.97,20230515,5.19,N,099430,500,289 억,,365307,N,N,5,N,00,N
20230620,100706,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6980,380,2,5.76,10589838000,1520421,371.78,6630,7140,6600,8580,4620,6600,6965.07,0.63,0,293944,6866,6732,6606,6472,6346,6730,6470,290,1980,500,4880,10,1,57930864,4044,20.00,3.74,12,2.62,349.00,1866.00,9450,20221123,-26.14,5856,20221025,19.19,8760,-20.32,20230126,6070,14.99,20230515,35300,-80.23,20220729,6070,14.99,20230515,5.19,N,099430,500,289 억,,365307,N,N,5,N,00,N
20230620,090540,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6690,90,2,1.36,406295610,60964,14.91,6630,6710,6600,8580,4620,6600,6664.52,0.63,0,15688,6866,6732,6606,6472,6346,6730,6470,290,1980,500,4880,10,1,57930864,3876,19.17,3.59,12,0.11,349.00,1866.00,9450,20221123,-29.21,5856,20221025,14.24,8760,-23.63,20230126,6070,10.21,20230515,35300,-81.05,20220729,6070,10.21,20230515,5.19,N,099430,500,289 억,,365307,N,N,5,N,00,N
20230619,160422,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6600,0,3,0.00,2692438870,408222,41.64,6600,6740,6480,8580,4620,6600,6595.52,0.64,0,-36210,6826,6712,6606,6492,6386,6660,6440,290,1980,500,4880,10,1,57930864,3823,18.91,3.54,12,0.70,349.00,1866.00,9450,20221123,-30.16,5856,20221025,12.70,8760,-24.66,20230126,6070,8.73,20230515,35300,-81.30,20220729,6070,8.73,20230515,5.23,N,099430,500,289 억,,370666,N,N,5,N,00,N
20230619,150758,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6590,-10,5,-0.15,2612546800,396097,40.40,6600,6740,6480,8580,4620,6600,6595.72,0.64,0,-34070,6826,6712,6606,6492,6386,6660,6440,290,1980,500,4880,10,1,57930864,3818,18.88,3.53,12,0.68,349.00,1866.00,9450,20221123,-30.26,5856,20221025,12.53,8760,-24.77,20230126,6070,8.57,20230515,35300,-81.33,20220729,6070,8.57,20230515,5.23,N,099430,500,289 억,,370666,N,N,414,N,00,N
20230619,140245,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6600,0,3,0.00,2313996410,350736,35.78,6600,6740,6480,8580,4620,6600,6597.54,0.64,0,-37997,6826,6712,6606,6492,6386,6660,6440,290,1980,500,4880,10,1,57930864,3823,18.91,3.54,12,0.61,349.00,1866.00,9450,20221123,-30.16,5856,20221025,12.70,8760,-24.66,20230126,6070,8.73,20230515,35300,-81.30,20220729,6070,8.73,20230515,5.23,N,099430,500,289 억,,370666,N,N,414,N,00,N
20230619,130154,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6610,10,2,0.15,2125996920,322141,32.86,6600,6740,6480,8580,4620,6600,6599.59,0.64,0,-35650,6826,6712,6606,6492,6386,6660,6440,290,1980,500,4880,10,1,57930864,3829,18.94,3.54,12,0.56,349.00,1866.00,9450,20221123,-30.05,5856,20221025,12.88,8760,-24.54,20230126,6070,8.90,20230515,35300,-81.27,20220729,6070,8.90,20230515,5.23,N,099430,500,289 억,,370666,N,N,414,N,00,N
20230619,120922,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6630,30,2,0.45,1971985930,298844,30.48,6600,6740,6480,8580,4620,6600,6598.71,0.64,0,-38116,6826,6712,6606,6492,6386,6660,6440,290,1980,500,4880,10,1,57930864,3841,19.00,3.55,12,0.52,349.00,1866.00,9450,20221123,-29.84,5856,20221025,13.22,8760,-24.32,20230126,6070,9.23,20230515,35300,-81.22,20220729,6070,9.23,20230515,5.23,N,099430,500,289 억,,370666,N,N,414,N,00,N
20230619,110140,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6590,-10,5,-0.15,1657528100,251252,25.63,6600,6740,6480,8580,4620,6600,6597.07,0.64,0,-44717,6826,6712,6606,6492,6386,6660,6440,290,1980,500,4880,10,1,57930864,3818,18.88,3.53,12,0.43,349.00,1866.00,9450,20221123,-30.26,5856,20221025,12.53,8760,-24.77,20230126,6070,8.57,20230515,35300,-81.33,20220729,6070,8.57,20230515,5.23,N,099430,500,289 억,,370666,N,N,414,N,00,N
20230619,100621,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6600,0,3,0.00,1397365840,211766,21.60,6600,6740,6480,8580,4620,6600,6598.63,0.64,0,-32724,6826,6712,6606,6492,6386,6660,6440,290,1980,500,4880,10,1,57930864,3823,18.91,3.54,12,0.37,349.00,1866.00,9450,20221123,-30.16,5856,20221025,12.70,8760,-24.66,20230126,6070,8.73,20230515,35300,-81.30,20220729,6070,8.73,20230515,5.23,N,099430,500,289 억,,370666,N,N,414,N,00,N
20230619,090352,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6560,-40,5,-0.61,81715650,12414,1.27,6600,6620,6560,8580,4620,6600,6582.54,0.64,0,-6742,6826,6712,6606,6492,6386,6660,6440,290,1980,500,4880,10,1,57930864,3800,18.80,3.52,12,0.02,349.00,1866.00,9450,20221123,-30.58,5856,20221025,12.02,8760,-25.11,20230126,6070,8.07,20230515,35300,-81.42,20220729,6070,8.07,20230515,5.23,N,099430,500,289 억,,370666,N,N,414,N,00,N
20230616,160342,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6600,70,2,1.07,6462623100,974083,104.81,6670,6720,6500,8480,4580,6530,6634.60,0.74,0,-63009,6770,6650,6460,6340,6150,6710,6400,290,1950,500,4830,10,1,57930864,3823,18.91,3.54,12,1.68,349.00,1866.00,9450,20221123,-30.16,5856,20221025,12.70,8760,-24.66,20230126,6070,8.73,20230515,35300,-81.30,20220729,6070,8.73,20230515,5.27,N,099430,500,289 억,,427604,N,N,414,N,00,N
20230616,151015,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6590,60,2,0.92,6391573890,963303,103.65,6670,6720,6500,8480,4580,6530,6635.06,0.74,0,-62977,6770,6650,6460,6340,6150,6710,6400,290,1950,500,4830,10,1,57930864,3818,18.88,3.53,12,1.66,349.00,1866.00,9450,20221123,-30.26,5856,20221025,12.53,8760,-24.77,20230126,6070,8.57,20230515,35300,-81.33,20220729,6070,8.57,20230515,5.27,N,099430,500,289 억,,427604,N,N,0,N,00,N
20230616,140949,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6560,30,2,0.46,5853176820,881565,94.86,6670,6720,6510,8480,4580,6530,6639.53,0.74,0,-39121,6770,6650,6460,6340,6150,6710,6400,290,1950,500,4830,10,1,57930864,3800,18.80,3.52,12,1.52,349.00,1866.00,9450,20221123,-30.58,5856,20221025,12.02,8760,-25.11,20230126,6070,8.07,20230515,35300,-81.42,20220729,6070,8.07,20230515,5.27,N,099430,500,289 억,,427604,N,N,0,N,00,N
20230616,130928,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6540,10,2,0.15,5340262460,803147,86.42,6670,6720,6540,8480,4580,6530,6649.17,0.74,0,-28797,6770,6650,6460,6340,6150,6710,6400,290,1950,500,4830,10,1,57930864,3789,18.74,3.50,12,1.39,349.00,1866.00,9450,20221123,-30.79,5856,20221025,11.68,8760,-25.34,20230126,6070,7.74,20230515,35300,-81.47,20220729,6070,7.74,20230515,5.27,N,099430,500,289 억,,427604,N,N,0,N,00,N
20230616,120841,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6640,110,2,1.68,4701969800,706332,76.00,6670,6720,6590,8480,4580,6530,6656.88,0.74,0,-27627,6770,6650,6460,6340,6150,6710,6400,290,1950,500,4830,10,1,57930864,3847,19.03,3.56,12,1.22,349.00,1866.00,9450,20221123,-29.74,5856,20221025,13.39,8760,-24.20,20230126,6070,9.39,20230515,35300,-81.19,20220729,6070,9.39,20230515,5.27,N,099430,500,289 억,,427604,N,N,0,N,00,N
20230616,110358,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6690,160,2,2.45,4150767600,623662,67.11,6670,6720,6590,8480,4580,6530,6655.48,0.74,0,-11078,6770,6650,6460,6340,6150,6710,6400,290,1950,500,4830,10,1,57930864,3876,19.17,3.59,12,1.08,349.00,1866.00,9450,20221123,-29.21,5856,20221025,14.24,8760,-23.63,20230126,6070,10.21,20230515,35300,-81.05,20220729,6070,10.21,20230515,5.27,N,099430,500,289 억,,427604,N,N,0,N,00,N
20230616,100605,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6650,120,2,1.84,2609658910,393047,42.29,6670,6690,6590,8480,4580,6530,6639.56,0.74,0,-16434,6770,6650,6460,6340,6150,6710,6400,290,1950,500,4830,10,1,57930864,3852,19.05,3.56,12,0.68,349.00,1866.00,9450,20221123,-29.63,5856,20221025,13.56,8760,-24.09,20230126,6070,9.56,20230515,35300,-81.16,20220729,6070,9.56,20230515,5.27,N,099430,500,289 억,,427604,N,N,0,N,00,N
20230616,090451,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6630,100,2,1.53,703679440,105791,11.38,6670,6670,6600,8480,4580,6530,6651.60,0.74,0,-23108,6770,6650,6460,6340,6150,6710,6400,290,1950,500,4830,10,1,57930864,3841,19.00,3.55,12,0.18,349.00,1866.00,9450,20221123,-29.84,5856,20221025,13.22,8760,-24.32,20230126,6070,9.23,20230515,35300,-81.22,20220729,6070,9.23,20230515,5.27,N,099430,500,289 억,,427604,N,N,0,N,00,N
20230615,150831,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6510,300,2,4.83,5666126730,876482,210.50,6270,6580,6270,8070,4350,6210,6464.62,0.43,0,146570,6443,6326,6253,6136,6063,6290,6100,290,1860,500,4590,10,1,57930864,3771,18.65,3.49,12,1.51,349.00,1866.00,9450,20221123,-31.11,5856,20221025,11.17,8760,-25.68,20230126,6070,7.25,20230515,35300,-81.56,20220729,6070,7.25,20230515,5.24,N,099430,500,289 억,,248642,N,N,0,N,00,N
20230615,140709,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6510,300,2,4.83,4869149750,754337,181.17,6270,6580,6270,8070,4350,6210,6454.87,0.43,0,101678,6443,6326,6253,6136,6063,6290,6100,290,1860,500,4590,10,1,57930864,3771,18.65,3.49,12,1.30,349.00,1866.00,9450,20221123,-31.11,5856,20221025,11.17,8760,-25.68,20230126,6070,7.25,20230515,35300,-81.56,20220729,6070,7.25,20230515,5.24,N,099430,500,289 억,,248642,N,N,0,N,00,N
20230615,130431,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6480,270,2,4.35,4432963400,687152,165.03,6270,6580,6270,8070,4350,6210,6451.21,0.43,0,100481,6443,6326,6253,6136,6063,6290,6100,290,1860,500,4590,10,1,57930864,3754,18.57,3.47,12,1.19,349.00,1866.00,9450,20221123,-31.43,5856,20221025,10.66,8760,-26.03,20230126,6070,6.75,20230515,35300,-81.64,20220729,6070,6.75,20230515,5.24,N,099430,500,289 억,,248642,N,N,0,N,00,N
20230615,120836,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6430,220,2,3.54,3886876020,603193,144.87,6270,6580,6270,8070,4350,6210,6443.83,0.43,0,77902,6443,6326,6253,6136,6063,6290,6100,290,1860,500,4590,10,1,57930864,3725,18.42,3.45,12,1.04,349.00,1866.00,9450,20221123,-31.96,5856,20221025,9.80,8760,-26.60,20230126,6070,5.93,20230515,35300,-81.78,20220729,6070,5.93,20230515,5.24,N,099430,500,289 억,,248642,N,N,0,N,00,N
20230615,111000,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6460,250,2,4.03,3514068810,545184,130.93,6270,6580,6270,8070,4350,6210,6445.66,0.43,0,76947,6443,6326,6253,6136,6063,6290,6100,290,1860,500,4590,10,1,57930864,3742,18.51,3.46,12,0.94,349.00,1866.00,9450,20221123,-31.64,5856,20221025,10.31,8760,-26.26,20230126,6070,6.43,20230515,35300,-81.70,20220729,6070,6.43,20230515,5.24,N,099430,500,289 억,,248642,N,N,0,N,00,N
20230611,184621,55,50.00,KOSDAQ,,제약,N,N,N,Y,50,N,6450,10,2,0.16,2685700290,414307,148.50,6440,6580,6420,8370,4510,6440,6482.71,0.32,396,-88037,6633,6536,6483,6386,6333,6510,6360,290,1930,500,4760,10,1,57930864,3737,18.48,3.46,12,0.72,349.00,1866.00,9450,20221123,-31.75,5856,20221025,10.14,8760,-26.37,20230126,6070,6.26,20230515,35300,-81.73,20220729,6070,6.26,20230515,5.10,N,099430,500,289 억,,188199,N,N,163,N,00,N