KissMeData/067290/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
20230630,160546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2850,-30,5,-1.04,266426575,93325,78.64,2900,2900,2835,3740,2020,2880,2854.83,1.48,0,-3955,2956,2917,2881,2842,2806,2900,2825,242,860,500,2130,5,1,48427177,1380,98.28,2.43,12,0.19,29.00,1172.00,4459,20220819,-36.08,2800,20230626,1.79,3690,-22.76,20230102,2800,1.79,20230626,4680,-39.10,20220819,2800,1.79,20230626,2.99,N,067290,500,242 억,,717311,N,N,0,N,00,N
20230630,150549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2870,-10,5,-0.35,184548090,64598,54.43,2900,2900,2835,3740,2020,2880,2856.87,1.48,0,-2822,2956,2917,2881,2842,2806,2900,2825,242,860,500,2130,5,1,48427177,1390,98.97,2.45,12,0.13,29.00,1172.00,4459,20220819,-35.64,2800,20230626,2.50,3690,-22.22,20230102,2800,2.50,20230626,4680,-38.68,20220819,2800,2.50,20230626,2.99,N,067290,500,242 억,,717311,N,N,0,N,00,N
20230630,140547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2855,-25,5,-0.87,147580305,51662,43.53,2900,2900,2835,3740,2020,2880,2856.65,1.48,0,-4293,2956,2917,2881,2842,2806,2900,2825,242,860,500,2130,5,1,48427177,1383,98.45,2.44,12,0.11,29.00,1172.00,4459,20220819,-35.97,2800,20230626,1.96,3690,-22.63,20230102,2800,1.96,20230626,4680,-39.00,20220819,2800,1.96,20230626,2.99,N,067290,500,242 억,,717311,N,N,0,N,00,N
20230630,130548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2870,-10,5,-0.35,126819795,44405,37.42,2900,2900,2835,3740,2020,2880,2855.98,1.48,0,-3176,2956,2917,2881,2842,2806,2900,2825,242,860,500,2130,5,1,48427177,1390,98.97,2.45,12,0.09,29.00,1172.00,4459,20220819,-35.64,2800,20230626,2.50,3690,-22.22,20230102,2800,2.50,20230626,4680,-38.68,20220819,2800,2.50,20230626,2.99,N,067290,500,242 억,,717311,N,N,0,N,00,N
20230630,120545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2860,-20,5,-0.69,102140720,35792,30.16,2900,2900,2835,3740,2020,2880,2853.73,1.48,0,-849,2956,2917,2881,2842,2806,2900,2825,242,860,500,2130,5,1,48427177,1385,98.62,2.44,12,0.07,29.00,1172.00,4459,20220819,-35.86,2800,20230626,2.14,3690,-22.49,20230102,2800,2.14,20230626,4680,-38.89,20220819,2800,2.14,20230626,2.99,N,067290,500,242 억,,717311,N,N,0,N,00,N
20230630,110547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2865,-15,5,-0.52,94783795,33222,27.99,2900,2900,2835,3740,2020,2880,2853.04,1.48,0,344,2956,2917,2881,2842,2806,2900,2825,242,860,500,2130,5,1,48427177,1387,98.79,2.44,12,0.07,29.00,1172.00,4459,20220819,-35.75,2800,20230626,2.32,3690,-22.36,20230102,2800,2.32,20230626,4680,-38.78,20220819,2800,2.32,20230626,2.99,N,067290,500,242 억,,717311,N,N,0,N,00,N
20230630,100547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2850,-30,5,-1.04,56338660,19768,16.66,2900,2900,2835,3740,2020,2880,2849.99,1.48,0,-2737,2956,2917,2881,2842,2806,2900,2825,242,860,500,2130,5,1,48427177,1380,98.28,2.43,12,0.04,29.00,1172.00,4459,20220819,-36.08,2800,20230626,1.79,3690,-22.76,20230102,2800,1.79,20230626,4680,-39.10,20220819,2800,1.79,20230626,2.99,N,067290,500,242 억,,717311,N,N,0,N,00,N
20230630,090548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2880,0,3,0.00,1095000,378,0.32,2900,2900,2870,3740,2020,2880,2896.83,1.48,0,-47,2956,2917,2881,2842,2806,2900,2825,242,860,500,2130,5,1,48427177,1395,99.31,2.46,12,0.00,29.00,1172.00,4459,20220819,-35.41,2800,20230626,2.86,3690,-21.95,20230102,2800,2.86,20230626,4680,-38.46,20220819,2800,2.86,20230626,2.99,N,067290,500,242 억,,717311,N,N,0,N,00,N
20230629,160547,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2880,-15,5,-0.52,342268980,118473,114.48,2910,2920,2845,3760,2030,2895,2889.01,1.53,0,-24979,2945,2920,2900,2875,2855,2932,2887,242,865,500,2140,5,1,48427177,1395,99.31,2.46,12,0.24,29.00,1172.00,4459,20220819,-35.41,2800,20230626,2.86,3690,-21.95,20230102,2800,2.86,20230626,4680,-38.46,20220819,2800,2.86,20230626,2.99,N,067290,500,242 억,,743299,N,N,0,N,00,N
20230629,150544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2865,-30,5,-1.04,325136345,112495,108.70,2910,2920,2845,3760,2030,2895,2890.23,1.53,0,-23908,2945,2920,2900,2875,2855,2932,2887,242,865,500,2140,5,1,48427177,1387,98.79,2.44,12,0.23,29.00,1172.00,4459,20220819,-35.75,2800,20230626,2.32,3690,-22.36,20230102,2800,2.32,20230626,4680,-38.78,20220819,2800,2.32,20230626,2.99,N,067290,500,242 억,,743299,N,N,0,N,00,N
20230629,140543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2880,-15,5,-0.52,279437020,96583,93.33,2910,2920,2845,3760,2030,2895,2893.23,1.53,0,-22898,2945,2920,2900,2875,2855,2932,2887,242,865,500,2140,5,1,48427177,1395,99.31,2.46,12,0.20,29.00,1172.00,4459,20220819,-35.41,2800,20230626,2.86,3690,-21.95,20230102,2800,2.86,20230626,4680,-38.46,20220819,2800,2.86,20230626,2.99,N,067290,500,242 억,,743299,N,N,0,N,00,N
20230629,130543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2895,0,3,0.00,245406985,84806,81.95,2910,2920,2845,3760,2030,2895,2893.75,1.53,0,-18161,2945,2920,2900,2875,2855,2932,2887,242,865,500,2140,5,1,48427177,1402,99.83,2.47,12,0.18,29.00,1172.00,4459,20220819,-35.08,2800,20230626,3.39,3690,-21.54,20230102,2800,3.39,20230626,4680,-38.14,20220819,2800,3.39,20230626,2.99,N,067290,500,242 억,,743299,N,N,0,N,00,N
20230629,120545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2890,-5,5,-0.17,187315450,64758,62.58,2910,2920,2845,3760,2030,2895,2892.55,1.53,0,-15339,2945,2920,2900,2875,2855,2932,2887,242,865,500,2140,5,1,48427177,1400,99.66,2.47,12,0.13,29.00,1172.00,4459,20220819,-35.19,2800,20230626,3.21,3690,-21.68,20230102,2800,3.21,20230626,4680,-38.25,20220819,2800,3.21,20230626,2.99,N,067290,500,242 억,,743299,N,N,0,N,00,N
20230629,110545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2880,-15,5,-0.52,155894100,53852,52.04,2910,2920,2845,3760,2030,2895,2894.86,1.53,0,-13721,2945,2920,2900,2875,2855,2932,2887,242,865,500,2140,5,1,48427177,1395,99.31,2.46,12,0.11,29.00,1172.00,4459,20220819,-35.41,2800,20230626,2.86,3690,-21.95,20230102,2800,2.86,20230626,4680,-38.46,20220819,2800,2.86,20230626,2.99,N,067290,500,242 억,,743299,N,N,0,N,00,N
20230629,100546,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2905,10,2,0.35,85945140,29569,28.57,2910,2920,2890,3760,2030,2895,2906.60,1.53,0,-6223,2945,2920,2900,2875,2855,2932,2887,242,865,500,2140,5,1,48427177,1407,100.17,2.48,12,0.06,29.00,1172.00,4459,20220819,-34.85,2800,20230626,3.75,3690,-21.27,20230102,2800,3.75,20230626,4680,-37.93,20220819,2800,3.75,20230626,2.99,N,067290,500,242 억,,743299,N,N,0,N,00,N
20230629,090536,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2920,25,2,0.86,25312735,8688,8.40,2910,2920,2900,3760,2030,2895,2913.53,1.53,0,-4944,2945,2920,2900,2875,2855,2932,2887,242,865,500,2140,5,1,48427177,1414,100.69,2.49,12,0.02,29.00,1172.00,4459,20220819,-34.51,2800,20230626,4.29,3690,-20.87,20230102,2800,4.29,20230626,4680,-37.61,20220819,2800,4.29,20230626,2.99,N,067290,500,242 억,,743299,N,N,0,N,00,N
20230628,160539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2895,20,2,0.70,299028010,103059,139.47,2885,2925,2880,3735,2015,2875,2901.53,1.54,0,-144,2898,2886,2863,2851,2828,2892,2857,242,860,500,2120,5,1,48427177,1402,99.83,2.47,12,0.21,29.00,1172.00,4459,20220819,-35.08,2800,20230626,3.39,3690,-21.54,20230102,2800,3.39,20230626,4680,-38.14,20220819,2800,3.39,20230626,3.00,N,067290,500,242 억,,744331,N,N,1,N,00,N
20230628,150543,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2885,10,2,0.35,265892720,91584,123.94,2885,2925,2880,3735,2015,2875,2903.27,1.54,0,-1398,2898,2886,2863,2851,2828,2892,2857,242,860,500,2120,5,1,48427177,1397,99.48,2.46,12,0.19,29.00,1172.00,4459,20220819,-35.30,2800,20230626,3.04,3690,-21.82,20230102,2800,3.04,20230626,4680,-38.35,20220819,2800,3.04,20230626,3.00,N,067290,500,242 억,,744331,N,N,1,N,00,N
20230628,140539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2905,30,2,1.04,193261820,66473,89.96,2885,2925,2885,3735,2015,2875,2907.37,1.54,0,-1269,2898,2886,2863,2851,2828,2892,2857,242,860,500,2120,5,1,48427177,1407,100.17,2.48,12,0.14,29.00,1172.00,4459,20220819,-34.85,2800,20230626,3.75,3690,-21.27,20230102,2800,3.75,20230626,4680,-37.93,20220819,2800,3.75,20230626,3.00,N,067290,500,242 억,,744331,N,N,1,N,00,N
20230628,130541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2920,45,2,1.57,169961165,58476,79.14,2885,2925,2885,3735,2015,2875,2906.51,1.54,0,-638,2898,2886,2863,2851,2828,2892,2857,242,860,500,2120,5,1,48427177,1414,100.69,2.49,12,0.12,29.00,1172.00,4459,20220819,-34.51,2800,20230626,4.29,3690,-20.87,20230102,2800,4.29,20230626,4680,-37.61,20220819,2800,4.29,20230626,3.00,N,067290,500,242 억,,744331,N,N,1,N,00,N
20230628,120526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2915,40,2,1.39,153411640,52806,71.46,2885,2925,2885,3735,2015,2875,2905.19,1.54,0,-36,2898,2886,2863,2851,2828,2892,2857,242,860,500,2120,5,1,48427177,1412,100.52,2.49,12,0.11,29.00,1172.00,4459,20220819,-34.63,2800,20230626,4.11,3690,-21.00,20230102,2800,4.11,20230626,4680,-37.71,20220819,2800,4.11,20230626,3.00,N,067290,500,242 억,,744331,N,N,1,N,00,N
20230628,110545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2905,30,2,1.04,121549720,41861,56.65,2885,2925,2885,3735,2015,2875,2903.65,1.54,0,2660,2898,2886,2863,2851,2828,2892,2857,242,860,500,2120,5,1,48427177,1407,100.17,2.48,12,0.09,29.00,1172.00,4459,20220819,-34.85,2800,20230626,3.75,3690,-21.27,20230102,2800,3.75,20230626,4680,-37.93,20220819,2800,3.75,20230626,3.00,N,067290,500,242 억,,744331,N,N,1,N,00,N
20230628,100545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2910,35,2,1.22,77482840,26679,36.10,2885,2925,2885,3735,2015,2875,2904.26,1.54,0,2108,2898,2886,2863,2851,2828,2892,2857,242,860,500,2120,5,1,48427177,1409,100.34,2.48,12,0.06,29.00,1172.00,4459,20220819,-34.74,2800,20230626,3.93,3690,-21.14,20230102,2800,3.93,20230626,4680,-37.82,20220819,2800,3.93,20230626,3.00,N,067290,500,242 억,,744331,N,N,1,N,00,N
20230628,090542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2890,15,2,0.52,8911545,3082,4.17,2885,2895,2885,3735,2015,2875,2891.48,1.54,0,-1556,2898,2886,2863,2851,2828,2892,2857,242,860,500,2120,5,1,48427177,1400,99.66,2.47,12,0.01,29.00,1172.00,4459,20220819,-35.19,2800,20230626,3.21,3690,-21.68,20230102,2800,3.21,20230626,4680,-38.25,20220819,2800,3.21,20230626,3.00,N,067290,500,242 억,,744331,N,N,1,N,00,N
20230627,160542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2875,15,2,0.52,210713850,73741,61.59,2840,2875,2840,3715,2005,2860,2857.49,1.57,0,-13960,2913,2886,2843,2816,2773,2900,2830,242,855,500,2110,5,1,48427177,1392,99.14,2.45,12,0.15,29.00,1172.00,4459,20220819,-35.52,2800,20230626,2.68,3690,-22.09,20230102,2800,2.68,20230626,4680,-38.57,20220819,2800,2.68,20230626,3.01,N,067290,500,242 억,,758506,N,N,1,N,00,N
20230627,150545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2865,5,2,0.17,195989815,68611,57.31,2840,2875,2840,3715,2005,2860,2856.54,1.57,0,-14056,2913,2886,2843,2816,2773,2900,2830,242,855,500,2110,5,1,48427177,1387,98.79,2.44,12,0.14,29.00,1172.00,4459,20220819,-35.75,2800,20230626,2.32,3690,-22.36,20230102,2800,2.32,20230626,4680,-38.78,20220819,2800,2.32,20230626,3.01,N,067290,500,242 억,,758506,N,N,0,N,00,N
20230627,140552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2870,10,2,0.35,183231405,64155,53.59,2840,2875,2840,3715,2005,2860,2856.07,1.57,0,-12861,2913,2886,2843,2816,2773,2900,2830,242,855,500,2110,5,1,48427177,1390,98.97,2.45,12,0.13,29.00,1172.00,4459,20220819,-35.64,2800,20230626,2.50,3690,-22.22,20230102,2800,2.50,20230626,4680,-38.68,20220819,2800,2.50,20230626,3.01,N,067290,500,242 억,,758506,N,N,0,N,00,N
20230627,130549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2855,-5,5,-0.17,141630875,49635,41.46,2840,2870,2840,3715,2005,2860,2853.45,1.57,0,-8975,2913,2886,2843,2816,2773,2900,2830,242,855,500,2110,5,1,48427177,1383,98.45,2.44,12,0.10,29.00,1172.00,4459,20220819,-35.97,2800,20230626,1.96,3690,-22.63,20230102,2800,1.96,20230626,4680,-39.00,20220819,2800,1.96,20230626,3.01,N,067290,500,242 억,,758506,N,N,0,N,00,N
20230627,120552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2855,-5,5,-0.17,124183345,43522,36.35,2840,2870,2840,3715,2005,2860,2853.35,1.57,0,-7429,2913,2886,2843,2816,2773,2900,2830,242,855,500,2110,5,1,48427177,1383,98.45,2.44,12,0.09,29.00,1172.00,4459,20220819,-35.97,2800,20230626,1.96,3690,-22.63,20230102,2800,1.96,20230626,4680,-39.00,20220819,2800,1.96,20230626,3.01,N,067290,500,242 억,,758506,N,N,0,N,00,N
20230627,110554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2860,0,3,0.00,95898780,33621,28.08,2840,2870,2840,3715,2005,2860,2852.35,1.57,0,-6561,2913,2886,2843,2816,2773,2900,2830,242,855,500,2110,5,1,48427177,1385,98.62,2.44,12,0.07,29.00,1172.00,4459,20220819,-35.86,2800,20230626,2.14,3690,-22.49,20230102,2800,2.14,20230626,4680,-38.89,20220819,2800,2.14,20230626,3.01,N,067290,500,242 억,,758506,N,N,0,N,00,N
20230627,100539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2850,-10,5,-0.35,38971830,13641,11.39,2840,2870,2840,3715,2005,2860,2856.96,1.57,0,-2606,2913,2886,2843,2816,2773,2900,2830,242,855,500,2110,5,1,48427177,1380,98.28,2.43,12,0.03,29.00,1172.00,4459,20220819,-36.08,2800,20230626,1.79,3690,-22.76,20230102,2800,1.79,20230626,4680,-39.10,20220819,2800,1.79,20230626,3.01,N,067290,500,242 억,,758506,N,N,0,N,00,N
20230627,090542,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2865,5,2,0.17,6917875,2423,2.02,2840,2870,2840,3715,2005,2860,2855.09,1.57,0,297,2913,2886,2843,2816,2773,2900,2830,242,855,500,2110,5,1,48427177,1387,98.79,2.44,12,0.01,29.00,1172.00,4459,20220819,-35.75,2800,20230626,2.32,3690,-22.36,20230102,2800,2.32,20230626,4680,-38.78,20220819,2800,2.32,20230626,3.01,N,067290,500,242 억,,758506,N,N,0,N,00,N
20230626,160540,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2860,10,2,0.35,338338625,119205,45.00,2850,2870,2800,3705,1995,2850,2838.26,1.61,0,-18026,2946,2897,2861,2812,2776,2922,2837,242,855,500,2100,5,1,48427177,1385,98.62,2.44,12,0.25,29.00,1172.00,4459,20220819,-35.86,2800,20230626,2.14,3690,-22.49,20230102,2800,2.14,20230626,4680,-38.89,20220819,2800,2.14,20230626,3.10,N,067290,500,242 억,,777501,N,N,0,N,00,N
20230626,150544,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2855,5,2,0.18,331947355,116968,44.15,2850,2870,2800,3705,1995,2850,2837.93,1.61,0,-17221,2946,2897,2861,2812,2776,2922,2837,242,855,500,2100,5,1,48427177,1383,98.45,2.44,12,0.24,29.00,1172.00,4459,20220819,-35.97,2800,20230626,1.96,3690,-22.63,20230102,2800,1.96,20230626,4680,-39.00,20220819,2800,1.96,20230626,3.10,N,067290,500,242 억,,777501,N,N,0,N,00,N
20230626,140544,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2855,5,2,0.18,288243235,101663,38.37,2850,2870,2800,3705,1995,2850,2835.28,1.61,0,-16209,2946,2897,2861,2812,2776,2922,2837,242,855,500,2100,5,1,48427177,1383,98.45,2.44,12,0.21,29.00,1172.00,4459,20220819,-35.97,2800,20230626,1.96,3690,-22.63,20230102,2800,1.96,20230626,4680,-39.00,20220819,2800,1.96,20230626,3.10,N,067290,500,242 억,,777501,N,N,0,N,00,N
20230626,130542,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2855,5,2,0.18,245982700,86859,32.79,2850,2870,2800,3705,1995,2850,2831.98,1.61,0,-14498,2946,2897,2861,2812,2776,2922,2837,242,855,500,2100,5,1,48427177,1383,98.45,2.44,12,0.18,29.00,1172.00,4459,20220819,-35.97,2800,20230626,1.96,3690,-22.63,20230102,2800,1.96,20230626,4680,-39.00,20220819,2800,1.96,20230626,3.10,N,067290,500,242 억,,777501,N,N,0,N,00,N
20230626,120540,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2865,15,2,0.53,236098985,83397,31.48,2850,2870,2800,3705,1995,2850,2831.02,1.61,0,-14035,2946,2897,2861,2812,2776,2922,2837,242,855,500,2100,5,1,48427177,1387,98.79,2.44,12,0.17,29.00,1172.00,4459,20220819,-35.75,2800,20230626,2.32,3690,-22.36,20230102,2800,2.32,20230626,4680,-38.78,20220819,2800,2.32,20230626,3.10,N,067290,500,242 억,,777501,N,N,0,N,00,N
20230626,110541,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2865,15,2,0.53,216618365,76589,28.91,2850,2865,2800,3705,1995,2850,2828.32,1.61,0,-13450,2946,2897,2861,2812,2776,2922,2837,242,855,500,2100,5,1,48427177,1387,98.79,2.44,12,0.16,29.00,1172.00,4459,20220819,-35.75,2800,20230626,2.32,3690,-22.36,20230102,2800,2.32,20230626,4680,-38.78,20220819,2800,2.32,20230626,3.10,N,067290,500,242 억,,777501,N,N,0,N,00,N
20230626,100541,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2835,-15,5,-0.53,159761775,56594,21.36,2850,2850,2800,3705,1995,2850,2822.95,1.61,0,-16789,2946,2897,2861,2812,2776,2922,2837,242,855,500,2100,5,1,48427177,1373,97.76,2.42,12,0.12,29.00,1172.00,4459,20220819,-36.42,2800,20230626,1.25,3690,-23.17,20230102,2800,1.25,20230626,4680,-39.42,20220819,2800,1.25,20230626,3.10,N,067290,500,242 억,,777501,N,N,0,N,00,N
20230626,090542,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2810,-40,5,-1.40,71162640,25101,9.47,2850,2850,2810,3705,1995,2850,2835.05,1.61,0,-7737,2946,2897,2861,2812,2776,2922,2837,242,855,500,2100,5,1,48427177,1361,96.90,2.40,12,0.05,29.00,1172.00,4459,20220819,-36.98,2810,20230626,0.00,3690,-23.85,20230102,2810,0.00,20230626,4680,-39.96,20220819,2810,0.00,20230626,3.10,N,067290,500,242 억,,777501,N,N,0,N,00,N
20230623,165804,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2850,-5,5,-0.18,754864370,264081,58.72,2835,2910,2825,3710,2000,2855,2858.48,1.70,0,-42370,3005,2930,2880,2805,2755,2905,2780,242,855,500,2110,5,1,48427177,1380,98.28,2.43,12,0.55,29.00,1172.00,4459,20220819,-36.08,2825,20230623,0.88,3690,-22.76,20230102,2825,0.88,20230623,4680,-39.10,20220819,2825,0.88,20230623,3.12,N,067290,500,242 억,,824379,N,N,0,N,00,N
20230623,140444,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2870,15,2,0.53,676184205,236530,52.59,2835,2910,2825,3710,2000,2855,2858.77,1.70,0,-38934,3005,2930,2880,2805,2755,2905,2780,242,855,500,2110,5,1,48427177,1390,98.97,2.45,12,0.49,29.00,1172.00,4459,20220819,-35.64,2825,20230623,1.59,3690,-22.22,20230102,2825,1.59,20230623,4680,-38.68,20220819,2825,1.59,20230623,3.12,N,067290,500,242 억,,824379,N,N,0,N,00,N
20230622,160810,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2855,-105,5,-3.55,1294065405,448944,221.98,2940,2955,2830,3845,2075,2960,2882.54,2.01,0,-149026,3066,3012,2981,2927,2896,2997,2912,242,885,500,2190,5,1,48427177,1383,98.45,2.44,12,0.93,29.00,1172.00,4459,20220819,-35.97,2830,20230622,0.88,3690,-22.63,20230102,2830,0.88,20230622,4680,-39.00,20220819,2830,0.88,20230622,3.11,N,067290,500,242 억,,973427,N,N,1,N,00,N
20230622,150456,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2855,-105,5,-3.55,1205798200,418033,206.69,2940,2955,2830,3845,2075,2960,2884.46,2.01,0,-134402,3066,3012,2981,2927,2896,2997,2912,242,885,500,2190,5,1,48427177,1383,98.45,2.44,12,0.86,29.00,1172.00,4459,20220819,-35.97,2830,20230622,0.88,3690,-22.63,20230102,2830,0.88,20230622,4680,-39.00,20220819,2830,0.88,20230622,3.11,N,067290,500,242 억,,973427,N,N,1,N,00,N
20230622,140310,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2870,-90,5,-3.04,882936545,304946,150.78,2940,2955,2865,3845,2075,2960,2895.39,2.01,0,-90958,3066,3012,2981,2927,2896,2997,2912,242,885,500,2190,5,1,48427177,1390,98.97,2.45,12,0.63,29.00,1172.00,4459,20220819,-35.64,2844,20220928,0.91,3690,-22.22,20230102,2865,0.17,20230622,4680,-38.68,20220819,2865,0.17,20230622,3.11,N,067290,500,242 억,,973427,N,N,1,N,00,N
20230622,130438,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2875,-85,5,-2.87,828681325,286079,141.45,2940,2955,2865,3845,2075,2960,2896.69,2.01,0,-80666,3066,3012,2981,2927,2896,2997,2912,242,885,500,2190,5,1,48427177,1392,99.14,2.45,12,0.59,29.00,1172.00,4459,20220819,-35.52,2844,20220928,1.09,3690,-22.09,20230102,2865,0.35,20230622,4680,-38.57,20220819,2865,0.35,20230622,3.11,N,067290,500,242 억,,973427,N,N,1,N,00,N
20230622,120832,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2915,-45,5,-1.52,672534795,231785,114.60,2940,2955,2880,3845,2075,2960,2901.55,2.01,0,-63181,3066,3012,2981,2927,2896,2997,2912,242,885,500,2190,5,1,48427177,1412,100.52,2.49,12,0.48,29.00,1172.00,4459,20220819,-34.63,2844,20220928,2.50,3690,-21.00,20230102,2880,1.22,20230622,4680,-37.71,20220819,2880,1.22,20230622,3.11,N,067290,500,242 억,,973427,N,N,1,N,00,N
20230622,110731,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2890,-70,5,-2.36,485328960,166917,82.53,2940,2955,2885,3845,2075,2960,2907.61,2.01,0,-47297,3066,3012,2981,2927,2896,2997,2912,242,885,500,2190,5,1,48427177,1400,99.66,2.47,12,0.34,29.00,1172.00,4459,20220819,-35.19,2844,20220928,1.62,3690,-21.68,20230102,2885,0.17,20230622,4680,-38.25,20220819,2885,0.17,20230622,3.11,N,067290,500,242 억,,973427,N,N,1,N,00,N
20230622,100912,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2910,-50,5,-1.69,226919005,77712,38.42,2940,2955,2900,3845,2075,2960,2920.00,2.01,0,-18015,3066,3012,2981,2927,2896,2997,2912,242,885,500,2190,5,1,48427177,1409,100.34,2.48,12,0.16,29.00,1172.00,4459,20220819,-34.74,2844,20220928,2.32,3690,-21.14,20230102,2900,0.34,20230622,4680,-37.82,20220819,2900,0.34,20230622,3.11,N,067290,500,242 억,,973427,N,N,1,N,00,N
20230622,090113,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2935,-25,5,-0.84,4651450,1582,0.78,2940,2950,2935,3845,2075,2960,2940.23,2.01,0,-320,3066,3012,2981,2927,2896,2997,2912,242,885,500,2190,5,1,48427177,1421,101.21,2.50,12,0.00,29.00,1172.00,4459,20220819,-34.18,2844,20220928,3.20,3690,-20.46,20230102,2935,0.00,20230622,4680,-37.29,20220819,2935,0.00,20230622,3.11,N,067290,500,242 억,,973427,N,N,1,N,00,N
20230621,160357,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2960,-60,5,-1.99,599575430,201545,210.67,3035,3035,2950,3925,2115,3020,2974.91,2.07,0,-28304,3083,3051,3018,2986,2953,3067,3002,242,905,500,2230,5,1,48427177,1433,102.07,2.53,12,0.42,29.00,1172.00,4459,20220819,-33.62,2844,20220928,4.08,3690,-19.78,20230102,2950,0.34,20230621,4680,-36.75,20220819,2950,0.34,20230621,3.11,N,067290,500,242 억,,1001153,N,N,1,N,00,N
20230621,150924,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2970,-50,5,-1.66,580923250,195244,204.08,3035,3035,2950,3925,2115,3020,2975.37,2.07,0,-26314,3083,3051,3018,2986,2953,3067,3002,242,905,500,2230,5,1,48427177,1438,102.41,2.53,12,0.40,29.00,1172.00,4459,20220819,-33.39,2844,20220928,4.43,3690,-19.51,20230102,2950,0.68,20230621,4680,-36.54,20220819,2950,0.68,20230621,3.11,N,067290,500,242 억,,1001153,N,N,1,N,00,N
20230621,140822,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2965,-55,5,-1.82,516559730,173563,181.42,3035,3035,2950,3925,2115,3020,2976.21,2.07,0,-19961,3083,3051,3018,2986,2953,3067,3002,242,905,500,2230,5,1,48427177,1436,102.24,2.53,12,0.36,29.00,1172.00,4459,20220819,-33.51,2844,20220928,4.25,3690,-19.65,20230102,2950,0.51,20230621,4680,-36.65,20220819,2950,0.51,20230621,3.11,N,067290,500,242 억,,1001153,N,N,1,N,00,N
20230621,130134,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2965,-55,5,-1.82,463446835,155639,162.68,3035,3035,2950,3925,2115,3020,2977.70,2.07,0,-11143,3083,3051,3018,2986,2953,3067,3002,242,905,500,2230,5,1,48427177,1436,102.24,2.53,12,0.32,29.00,1172.00,4459,20220819,-33.51,2844,20220928,4.25,3690,-19.65,20230102,2950,0.51,20230621,4680,-36.65,20220819,2950,0.51,20230621,3.11,N,067290,500,242 억,,1001153,N,N,1,N,00,N
20230621,120104,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,2970,-50,5,-1.66,386328940,129571,135.44,3035,3035,2950,3925,2115,3020,2981.60,2.07,0,-14089,3083,3051,3018,2986,2953,3067,3002,242,905,500,2230,5,1,48427177,1438,102.41,2.53,12,0.27,29.00,1172.00,4459,20220819,-33.39,2844,20220928,4.43,3690,-19.51,20230102,2950,0.68,20230621,4680,-36.54,20220819,2950,0.68,20230621,3.11,N,067290,500,242 억,,1001153,N,N,1,N,00,N
20230621,110713,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2990,-30,5,-0.99,230487865,77080,80.57,3035,3035,2975,3925,2115,3020,2990.24,2.07,0,-12846,3083,3051,3018,2986,2953,3067,3002,242,905,500,2230,5,1,48427177,1448,103.10,2.55,12,0.16,29.00,1172.00,4459,20220819,-32.94,2844,20220928,5.13,3690,-18.97,20230102,2960,1.01,20230314,4680,-36.11,20220819,2960,1.01,20230314,3.11,N,067290,500,242 억,,1001153,N,N,1,N,00,N
20230621,100957,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3005,-15,5,-0.50,67430450,22420,23.43,3035,3035,3000,3925,2115,3020,3007.60,2.07,0,-7915,3083,3051,3018,2986,2953,3067,3002,242,905,500,2230,5,1,48427177,1455,103.62,2.56,12,0.05,29.00,1172.00,4459,20220819,-32.61,2844,20220928,5.66,3690,-18.56,20230102,2960,1.52,20230314,4680,-35.79,20220819,2960,1.52,20230314,3.11,N,067290,500,242 억,,1001153,N,N,1,N,00,N
20230621,090710,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,0,3,0.00,4456095,1472,1.54,3035,3035,3020,3925,2115,3020,3027.25,2.07,0,-189,3083,3051,3018,2986,2953,3067,3002,242,905,500,2230,5,1,48427177,1463,104.14,2.58,12,0.00,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.11,N,067290,500,242 억,,1001153,N,N,1,N,00,N
20230620,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,10,2,0.33,288202425,95365,97.71,3015,3050,2985,3910,2110,3010,3022.11,2.07,0,-456,3100,3055,3015,2970,2930,3035,2950,242,900,500,2220,5,1,48427177,1463,104.14,2.58,12,0.20,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.13,N,067290,500,242 억,,1001609,N,N,1,N,00,N
20230620,150350,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,10,2,0.33,253376355,83842,85.90,3015,3050,2985,3910,2110,3010,3022.07,2.07,0,321,3100,3055,3015,2970,2930,3035,2950,242,900,500,2220,5,1,48427177,1463,104.14,2.58,12,0.17,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.13,N,067290,500,242 억,,1001609,N,N,2,N,00,N
20230620,140528,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,10,2,0.33,224586355,74289,76.11,3015,3050,2985,3910,2110,3010,3023.14,2.07,0,-1695,3100,3055,3015,2970,2930,3035,2950,242,900,500,2220,5,1,48427177,1463,104.14,2.58,12,0.15,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.13,N,067290,500,242 억,,1001609,N,N,2,N,00,N
20230620,130412,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3015,5,2,0.17,171488970,56691,58.08,3015,3050,2985,3910,2110,3010,3024.98,2.07,0,-1088,3100,3055,3015,2970,2930,3035,2950,242,900,500,2220,5,1,48427177,1460,103.97,2.57,12,0.12,29.00,1172.00,4459,20220819,-32.38,2844,20220928,6.01,3690,-18.29,20230102,2960,1.86,20230314,4680,-35.58,20220819,2960,1.86,20230314,3.13,N,067290,500,242 억,,1001609,N,N,2,N,00,N
20230620,120333,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,10,2,0.33,149844130,49492,50.71,3015,3050,2985,3910,2110,3010,3027.64,2.07,0,-1755,3100,3055,3015,2970,2930,3035,2950,242,900,500,2220,5,1,48427177,1463,104.14,2.58,12,0.10,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.13,N,067290,500,242 억,,1001609,N,N,2,N,00,N
20230620,110845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,10,2,0.33,126619525,41794,42.82,3015,3050,2985,3910,2110,3010,3029.61,2.07,0,-839,3100,3055,3015,2970,2930,3035,2950,242,900,500,2220,5,1,48427177,1463,104.14,2.58,12,0.09,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.13,N,067290,500,242 억,,1001609,N,N,2,N,00,N
20230620,100609,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3040,30,2,1.00,86092845,28426,29.12,3015,3050,2985,3910,2110,3010,3028.67,2.07,0,-419,3100,3055,3015,2970,2930,3035,2950,242,900,500,2220,5,1,48427177,1472,104.83,2.59,12,0.06,29.00,1172.00,4459,20220819,-31.82,2844,20220928,6.89,3690,-17.62,20230102,2960,2.70,20230314,4680,-35.04,20220819,2960,2.70,20230314,3.13,N,067290,500,242 억,,1001609,N,N,2,N,00,N
20230620,090119,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3025,15,2,0.50,3078410,1021,1.05,3015,3025,3015,3910,2110,3010,3015.09,2.07,0,-89,3100,3055,3015,2970,2930,3035,2950,242,900,500,2220,5,1,48427177,1465,104.31,2.58,12,0.00,29.00,1172.00,4459,20220819,-32.16,2844,20220928,6.36,3690,-18.02,20230102,2960,2.20,20230314,4680,-35.36,20220819,2960,2.20,20230314,3.13,N,067290,500,242 억,,1001609,N,N,2,N,00,N
20230619,160722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3010,-30,5,-0.99,293790490,97559,113.53,3060,3060,2975,3950,2130,3040,3011.41,2.08,0,-4131,3090,3065,3035,3010,2980,3077,3022,242,910,500,2240,5,1,48427177,1458,103.79,2.57,12,0.20,29.00,1172.00,4459,20220819,-32.50,2844,20220928,5.84,3690,-18.43,20230102,2960,1.69,20230314,4680,-35.68,20220819,2960,1.69,20230314,3.11,N,067290,500,242 억,,1005740,N,N,2,N,00,N
20230619,150336,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3010,-30,5,-0.99,273851410,90937,105.83,3060,3060,2975,3950,2130,3040,3011.44,2.08,0,-2039,3090,3065,3035,3010,2980,3077,3022,242,910,500,2240,5,1,48427177,1458,103.79,2.57,12,0.19,29.00,1172.00,4459,20220819,-32.50,2844,20220928,5.84,3690,-18.43,20230102,2960,1.69,20230314,4680,-35.68,20220819,2960,1.69,20230314,3.11,N,067290,500,242 억,,1005740,N,N,51,N,00,N
20230619,140258,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3015,-25,5,-0.82,262489695,87166,101.44,3060,3060,2975,3950,2130,3040,3011.38,2.08,0,-1944,3090,3065,3035,3010,2980,3077,3022,242,910,500,2240,5,1,48427177,1460,103.97,2.57,12,0.18,29.00,1172.00,4459,20220819,-32.38,2844,20220928,6.01,3690,-18.29,20230102,2960,1.86,20230314,4680,-35.58,20220819,2960,1.86,20230314,3.11,N,067290,500,242 억,,1005740,N,N,51,N,00,N
20230619,130520,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,-20,5,-0.66,242624550,80576,93.77,3060,3060,2975,3950,2130,3040,3011.13,2.08,0,-918,3090,3065,3035,3010,2980,3077,3022,242,910,500,2240,5,1,48427177,1463,104.14,2.58,12,0.17,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.11,N,067290,500,242 억,,1005740,N,N,51,N,00,N
20230619,120208,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3015,-25,5,-0.82,221750875,73654,85.71,3060,3060,2975,3950,2130,3040,3010.71,2.08,0,-647,3090,3065,3035,3010,2980,3077,3022,242,910,500,2240,5,1,48427177,1460,103.97,2.57,12,0.15,29.00,1172.00,4459,20220819,-32.38,2844,20220928,6.01,3690,-18.29,20230102,2960,1.86,20230314,4680,-35.58,20220819,2960,1.86,20230314,3.11,N,067290,500,242 억,,1005740,N,N,51,N,00,N
20230619,110306,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,-20,5,-0.66,213561465,70937,82.55,3060,3060,2975,3950,2130,3040,3010.58,2.08,0,-635,3090,3065,3035,3010,2980,3077,3022,242,910,500,2240,5,1,48427177,1463,104.14,2.58,12,0.15,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.11,N,067290,500,242 억,,1005740,N,N,51,N,00,N
20230619,100525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,-20,5,-0.66,195261090,64868,75.49,3060,3060,2975,3950,2130,3040,3010.13,2.08,0,-1266,3090,3065,3035,3010,2980,3077,3022,242,910,500,2240,5,1,48427177,1463,104.14,2.58,12,0.13,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.11,N,067290,500,242 억,,1005740,N,N,51,N,00,N
20230619,090808,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3050,10,2,0.33,36008310,11815,13.75,3060,3060,3025,3950,2130,3040,3047.68,2.08,0,-9190,3090,3065,3035,3010,2980,3077,3022,242,910,500,2240,5,1,48427177,1477,105.17,2.60,12,0.02,29.00,1172.00,4459,20220819,-31.60,2844,20220928,7.24,3690,-17.34,20230102,2960,3.04,20230314,4680,-34.83,20220819,2960,3.04,20230314,3.11,N,067290,500,242 억,,1005740,N,N,51,N,00,N
20230616,160544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3040,30,2,1.00,258029545,85089,48.63,3010,3060,3005,3910,2110,3010,3032.46,2.06,0,6756,3093,3051,3018,2976,2943,3035,2960,242,900,500,2220,5,1,48427177,1472,104.83,2.59,12,0.18,29.00,1172.00,4459,20220819,-31.82,2844,20220928,6.89,3690,-17.62,20230102,2960,2.70,20230314,4680,-35.04,20220819,2960,2.70,20230314,3.16,N,067290,500,242 억,,999076,N,N,51,N,00,N
20230616,150644,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3040,30,2,1.00,248120510,81827,46.77,3010,3060,3005,3910,2110,3010,3032.26,2.06,0,6664,3093,3051,3018,2976,2943,3035,2960,242,900,500,2220,5,1,48427177,1472,104.83,2.59,12,0.17,29.00,1172.00,4459,20220819,-31.82,2844,20220928,6.89,3690,-17.62,20230102,2960,2.70,20230314,4680,-35.04,20220819,2960,2.70,20230314,3.16,N,067290,500,242 억,,999076,N,N,0,N,00,N
20230616,140252,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3040,30,2,1.00,218804280,72160,41.24,3010,3060,3005,3910,2110,3010,3032.21,2.06,0,9294,3093,3051,3018,2976,2943,3035,2960,242,900,500,2220,5,1,48427177,1472,104.83,2.59,12,0.15,29.00,1172.00,4459,20220819,-31.82,2844,20220928,6.89,3690,-17.62,20230102,2960,2.70,20230314,4680,-35.04,20220819,2960,2.70,20230314,3.16,N,067290,500,242 억,,999076,N,N,0,N,00,N
20230616,130821,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3040,30,2,1.00,176750270,58254,33.29,3010,3060,3005,3910,2110,3010,3034.13,2.06,0,9911,3093,3051,3018,2976,2943,3035,2960,242,900,500,2220,5,1,48427177,1472,104.83,2.59,12,0.12,29.00,1172.00,4459,20220819,-31.82,2844,20220928,6.89,3690,-17.62,20230102,2960,2.70,20230314,4680,-35.04,20220819,2960,2.70,20230314,3.16,N,067290,500,242 억,,999076,N,N,0,N,00,N
20230616,120445,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3040,30,2,1.00,169205470,55764,31.87,3010,3060,3005,3910,2110,3010,3034.31,2.06,0,9459,3093,3051,3018,2976,2943,3035,2960,242,900,500,2220,5,1,48427177,1472,104.83,2.59,12,0.12,29.00,1172.00,4459,20220819,-31.82,2844,20220928,6.89,3690,-17.62,20230102,2960,2.70,20230314,4680,-35.04,20220819,2960,2.70,20230314,3.16,N,067290,500,242 억,,999076,N,N,0,N,00,N
20230616,110552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3045,35,2,1.16,162444200,53542,30.60,3010,3060,3005,3910,2110,3010,3033.96,2.06,0,9457,3093,3051,3018,2976,2943,3035,2960,242,900,500,2220,5,1,48427177,1475,105.00,2.60,12,0.11,29.00,1172.00,4459,20220819,-31.71,2844,20220928,7.07,3690,-17.48,20230102,2960,2.87,20230314,4680,-34.94,20220819,2960,2.87,20230314,3.16,N,067290,500,242 억,,999076,N,N,0,N,00,N
20230616,100509,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3045,35,2,1.16,118387655,39020,22.30,3010,3060,3005,3910,2110,3010,3034.02,2.06,0,9276,3093,3051,3018,2976,2943,3035,2960,242,900,500,2220,5,1,48427177,1475,105.00,2.60,12,0.08,29.00,1172.00,4459,20220819,-31.71,2844,20220928,7.07,3690,-17.48,20230102,2960,2.87,20230314,4680,-34.94,20220819,2960,2.87,20230314,3.16,N,067290,500,242 억,,999076,N,N,0,N,00,N
20230616,090234,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3030,20,2,0.66,9909270,3292,1.88,3010,3030,3010,3910,2110,3010,3010.11,2.06,0,0,3093,3051,3018,2976,2943,3035,2960,242,900,500,2220,5,1,48427177,1467,104.48,2.59,12,0.01,29.00,1172.00,4459,20220819,-32.05,2844,20220928,6.54,3690,-17.89,20230102,2960,2.36,20230314,4680,-35.26,20220819,2960,2.36,20230314,3.16,N,067290,500,242 억,,999076,N,N,0,N,00,N
20230615,150637,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,-30,5,-0.98,489704405,162471,71.95,3050,3060,2985,3965,2135,3050,3014.09,2.12,0,-28376,3196,3122,3066,2992,2936,3095,2965,242,915,500,2250,5,1,48427177,1463,104.14,2.58,12,0.34,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.16,N,067290,500,242 억,,1028623,N,N,0,N,00,N
20230615,140536,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3020,-30,5,-0.98,407632800,135309,59.92,3050,3060,2985,3965,2135,3050,3012.59,2.12,0,-12372,3196,3122,3066,2992,2936,3095,2965,242,915,500,2250,5,1,48427177,1463,104.14,2.58,12,0.28,29.00,1172.00,4459,20220819,-32.27,2844,20220928,6.19,3690,-18.16,20230102,2960,2.03,20230314,4680,-35.47,20220819,2960,2.03,20230314,3.16,N,067290,500,242 억,,1028623,N,N,0,N,00,N
20230615,131020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3005,-45,5,-1.48,364693835,121047,53.61,3050,3060,2985,3965,2135,3050,3012.81,2.12,0,-9274,3196,3122,3066,2992,2936,3095,2965,242,915,500,2250,5,1,48427177,1455,103.62,2.56,12,0.25,29.00,1172.00,4459,20220819,-32.61,2844,20220928,5.66,3690,-18.56,20230102,2960,1.52,20230314,4680,-35.79,20220819,2960,1.52,20230314,3.16,N,067290,500,242 억,,1028623,N,N,0,N,00,N
20230615,120544,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3010,-40,5,-1.31,306280190,101615,45.00,3050,3060,2985,3965,2135,3050,3014.10,2.12,0,-8612,3196,3122,3066,2992,2936,3095,2965,242,915,500,2250,5,1,48427177,1458,103.79,2.57,12,0.21,29.00,1172.00,4459,20220819,-32.50,2844,20220928,5.84,3690,-18.43,20230102,2960,1.69,20230314,4680,-35.68,20220819,2960,1.69,20230314,3.16,N,067290,500,242 억,,1028623,N,N,0,N,00,N
20230615,110729,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3015,-35,5,-1.15,156147250,51512,22.81,3050,3060,3010,3965,2135,3050,3031.25,2.12,0,-5038,3196,3122,3066,2992,2936,3095,2965,242,915,500,2250,5,1,48427177,1460,103.97,2.57,12,0.11,29.00,1172.00,4459,20220819,-32.38,2844,20220928,6.01,3690,-18.29,20230102,2960,1.86,20230314,4680,-35.58,20220819,2960,1.86,20230314,3.16,N,067290,500,242 억,,1028623,N,N,0,N,00,N
20230611,184618,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3160,-10,5,-0.32,278337395,87754,93.83,3155,3205,3145,4120,2220,3170,3172.00,2.37,-11404,-10997,3216,3192,3171,3147,3126,3182,3137,242,950,500,2340,5,1,48427177,1530,108.97,2.70,12,0.18,29.00,1172.00,4459,20220819,-29.13,2844,20220928,11.11,3690,-14.36,20230102,2960,6.76,20230314,4680,-32.48,20220819,2960,6.76,20230314,3.15,N,067290,500,242 억,,1147319,N,N,0,N,00,N