KissMeData/067290/price/prices-20240401.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1823	1	2	0.05	92408070	50470	105.58	1823	1842	1820	2365	1276	1822	1831.12	0.80	8022	1845	1833	1813	1801	1781	1839	1807	254	543	500	1270	1	1	50841502	927	-2.48	5.27	12	0.10	-735.00	346.00	3168	20230509	-42.46	1705	20240418	6.92	2500	-27.08	20240103	1705	6.92	20240418	3325	-45.17	20230509	1705	6.92	20240418	0.50	N	067290	500	254 억	408348	N	N	1	N	N
3	20240430	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	1827	5	2	0.27	86247474	47092	98.51	1823	1842	1820	2365	1276	1822	1831.47	0.80	8067	1845	1833	1813	1801	1781	1839	1807	254	543	500	1270	1	1	50841502	929	-2.49	5.28	12	0.09	-735.00	346.00	3168	20230509	-42.33	1705	20240418	7.16	2500	-26.92	20240103	1705	7.16	20240418	3325	-45.05	20230509	1705	7.16	20240418	0.50	N	067290	500	254 억	408348	N	N	1	N	N
4	20240430	140638	57	100.00	KOSDAQ		제약	N	N	N	N	N	1835	13	2	0.71	79670789	43496	90.99	1823	1842	1820	2365	1276	1822	1831.68	0.80	10741	1845	1833	1813	1801	1781	1839	1807	254	543	500	1270	1	1	50841502	933	-2.50	5.30	12	0.09	-735.00	346.00	3168	20230509	-42.08	1705	20240418	7.62	2500	-26.60	20240103	1705	7.62	20240418	3325	-44.81	20230509	1705	7.62	20240418	0.50	N	067290	500	254 억	408348	N	N	1	N	N
5	20240430	130637	57	100.00	KOSDAQ		제약	N	N	N	N	N	1830	8	2	0.44	74191669	40502	84.73	1823	1842	1820	2365	1276	1822	1831.80	0.80	11049	1845	1833	1813	1801	1781	1839	1807	254	543	500	1270	1	1	50841502	930	-2.49	5.29	12	0.08	-735.00	346.00	3168	20230509	-42.23	1705	20240418	7.33	2500	-26.80	20240103	1705	7.33	20240418	3325	-44.96	20230509	1705	7.33	20240418	0.50	N	067290	500	254 억	408348	N	N	1	N	N
6	20240430	120637	57	100.00	KOSDAQ		제약	N	N	N	N	N	1838	16	2	0.88	64050233	34968	73.15	1823	1842	1820	2365	1276	1822	1831.68	0.80	9558	1845	1833	1813	1801	1781	1839	1807	254	543	500	1270	1	1	50841502	934	-2.50	5.31	12	0.07	-735.00	346.00	3168	20230509	-41.98	1705	20240418	7.80	2500	-26.48	20240103	1705	7.80	20240418	3325	-44.72	20230509	1705	7.80	20240418	0.50	N	067290	500	254 억	408348	N	N	1	N	N
7	20240430	110635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1830	8	2	0.44	54213847	29607	61.94	1823	1842	1820	2365	1276	1822	1831.12	0.80	5987	1845	1833	1813	1801	1781	1839	1807	254	543	500	1270	1	1	50841502	930	-2.49	5.29	12	0.06	-735.00	346.00	3168	20230509	-42.23	1705	20240418	7.33	2500	-26.80	20240103	1705	7.33	20240418	3325	-44.96	20230509	1705	7.33	20240418	0.50	N	067290	500	254 억	408348	N	N	1	N	N
8	20240430	100635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1837	15	2	0.82	50277399	27455	57.43	1823	1842	1820	2365	1276	1822	1831.27	0.80	6075	1845	1833	1813	1801	1781	1839	1807	254	543	500	1270	1	1	50841502	934	-2.50	5.31	12	0.05	-735.00	346.00	3168	20230509	-42.01	1705	20240418	7.74	2500	-26.52	20240103	1705	7.74	20240418	3325	-44.75	20230509	1705	7.74	20240418	0.50	N	067290	500	254 억	408348	N	N	1	N	N
9	20240430	090645	57	100.00	KOSDAQ		제약	N	N	N	N	N	1832	10	2	0.55	10920053	5976	12.50	1823	1832	1823	2365	1276	1822	1827.32	0.80	1820	1845	1833	1813	1801	1781	1839	1807	254	543	500	1270	1	1	50841502	931	-2.49	5.29	12	0.01	-735.00	346.00	3168	20230509	-42.17	1705	20240418	7.45	2500	-26.72	20240103	1705	7.45	20240418	3325	-44.90	20230509	1705	7.45	20240418	0.50	N	067290	500	254 억	408348	N	N	1	N	N
10	20240429	160624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1822	23	2	1.28	85397793	47238	198.56	1798	1825	1793	2335	1260	1799	1807.81	0.79	4514	1814	1806	1792	1784	1770	1799	1777	254	536	500	1250	1	1	50841502	926	-2.48	5.27	12	0.09	-735.00	346.00	3168	20230509	-42.49	1705	20240418	6.86	2500	-27.12	20240103	1705	6.86	20240418	3325	-45.20	20230509	1705	6.86	20240418	0.50	N	067290	500	254 억	402486	N	N	1	N	N
11	20240429	150635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1825	26	2	1.45	80598910	44603	187.49	1798	1825	1793	2335	1260	1799	1807.03	0.79	4110	1814	1806	1792	1784	1770	1799	1777	254	536	500	1250	1	1	50841502	928	-2.48	5.27	12	0.09	-735.00	346.00	3168	20230509	-42.39	1705	20240418	7.04	2500	-27.00	20240103	1705	7.04	20240418	3325	-45.11	20230509	1705	7.04	20240418	0.50	N	067290	500	254 억	402486	N	N	0	N	N
12	20240429	140613	57	100.00	KOSDAQ		제약	N	N	N	N	N	1814	15	2	0.83	63761291	35336	148.53	1798	1814	1793	2335	1260	1799	1804.43	0.79	3956	1814	1806	1792	1784	1770	1799	1777	254	536	500	1250	1	1	50841502	922	-2.47	5.24	12	0.07	-735.00	346.00	3168	20230509	-42.74	1705	20240418	6.39	2500	-27.44	20240103	1705	6.39	20240418	3325	-45.44	20230509	1705	6.39	20240418	0.50	N	067290	500	254 억	402486	N	N	0	N	N
13	20240429	130635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1808	9	2	0.50	47558725	26375	110.87	1798	1811	1793	2335	1260	1799	1803.17	0.79	3332	1814	1806	1792	1784	1770	1799	1777	254	536	500	1250	1	1	50841502	919	-2.46	5.23	12	0.05	-735.00	346.00	3168	20230509	-42.93	1705	20240418	6.04	2500	-27.68	20240103	1705	6.04	20240418	3325	-45.62	20230509	1705	6.04	20240418	0.50	N	067290	500	254 억	402486	N	N	0	N	N
14	20240429	120635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1810	11	2	0.61	39887021	22135	93.04	1798	1810	1793	2335	1260	1799	1801.99	0.79	3507	1814	1806	1792	1784	1770	1799	1777	254	536	500	1250	1	1	50841502	920	-2.46	5.23	12	0.04	-735.00	346.00	3168	20230509	-42.87	1705	20240418	6.16	2500	-27.60	20240103	1705	6.16	20240418	3325	-45.56	20230509	1705	6.16	20240418	0.50	N	067290	500	254 억	402486	N	N	0	N	N
15	20240429	110618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1809	10	2	0.56	31963127	17750	74.61	1798	1809	1793	2335	1260	1799	1800.74	0.79	3835	1814	1806	1792	1784	1770	1799	1777	254	536	500	1250	1	1	50841502	920	-2.46	5.23	12	0.03	-735.00	346.00	3168	20230509	-42.90	1705	20240418	6.10	2500	-27.64	20240103	1705	6.10	20240418	3325	-45.59	20230509	1705	6.10	20240418	0.50	N	067290	500	254 억	402486	N	N	0	N	N
16	20240429	100635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1807	8	2	0.44	13870090	7703	32.38	1798	1808	1793	2335	1260	1799	1800.61	0.79	3291	1814	1806	1792	1784	1770	1799	1777	254	536	500	1250	1	1	50841502	919	-2.46	5.22	12	0.02	-735.00	346.00	3168	20230509	-42.96	1705	20240418	5.98	2500	-27.72	20240103	1705	5.98	20240418	3325	-45.65	20230509	1705	5.98	20240418	0.50	N	067290	500	254 억	402486	N	N	0	N	N
17	20240429	090635	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	0	3	0.00	2576222	1433	6.02	1798	1799	1793	2335	1260	1799	1797.78	0.79	-108	1814	1806	1792	1784	1770	1799	1777	254	536	500	1250	1	1	50841502	915	-2.45	5.20	12	0.00	-735.00	346.00	3168	20230509	-43.21	1705	20240418	5.51	2500	-28.04	20240103	1705	5.51	20240418	3325	-45.89	20230509	1705	5.51	20240418	0.50	N	067290	500	254 억	402486	N	N	0	N	N
18	20240426	160632	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	18	2	1.01	42102752	23578	30.38	1800	1800	1778	2315	1247	1781	1785.05	0.80	-3013	1827	1803	1790	1766	1753	1797	1760	254	534	500	1240	1	1	50841502	915	-2.45	5.20	12	0.05	-735.00	346.00	3168	20230509	-43.21	1705	20240418	5.51	2500	-28.04	20240103	1705	5.51	20240418	3325	-45.89	20230509	1705	5.51	20240418	0.51	N	067290	500	254 억	405463	N	N	0	N	N
19	20240426	150633	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	3	2	0.17	37158627	20824	26.83	1800	1800	1778	2315	1247	1781	1784.41	0.80	-2692	1827	1803	1790	1766	1753	1797	1760	254	534	500	1240	1	1	50841502	907	-2.43	5.16	12	0.04	-735.00	346.00	3168	20230509	-43.69	1705	20240418	4.63	2500	-28.64	20240103	1705	4.63	20240418	3325	-46.35	20230509	1705	4.63	20240418	0.51	N	067290	500	254 억	405463	N	N	0	N	N
20	20240426	140630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1790	9	2	0.51	33651696	18861	24.30	1800	1800	1778	2315	1247	1781	1784.19	0.80	-2622	1827	1803	1790	1766	1753	1797	1760	254	534	500	1240	1	1	50841502	910	-2.44	5.17	12	0.04	-735.00	346.00	3168	20230509	-43.50	1705	20240418	4.99	2500	-28.40	20240103	1705	4.99	20240418	3325	-46.17	20230509	1705	4.99	20240418	0.51	N	067290	500	254 억	405463	N	N	0	N	N
21	20240426	130630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1786	5	2	0.28	25645644	14380	18.53	1800	1800	1778	2315	1247	1781	1783.42	0.80	-2199	1827	1803	1790	1766	1753	1797	1760	254	534	500	1240	1	1	50841502	908	-2.43	5.16	12	0.03	-735.00	346.00	3168	20230509	-43.62	1705	20240418	4.75	2500	-28.56	20240103	1705	4.75	20240418	3325	-46.29	20230509	1705	4.75	20240418	0.51	N	067290	500	254 억	405463	N	N	0	N	N
22	20240426	120630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1781	0	3	0.00	22381917	12548	16.17	1800	1800	1778	2315	1247	1781	1783.70	0.80	-2109	1827	1803	1790	1766	1753	1797	1760	254	534	500	1240	1	1	50841502	905	-2.42	5.15	12	0.02	-735.00	346.00	3168	20230509	-43.78	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3325	-46.44	20230509	1705	4.46	20240418	0.51	N	067290	500	254 억	405463	N	N	0	N	N
23	20240426	110630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	4	2	0.22	17639580	9884	12.73	1800	1800	1778	2315	1247	1781	1784.66	0.80	-1851	1827	1803	1790	1766	1753	1797	1760	254	534	500	1240	1	1	50841502	908	-2.43	5.16	12	0.02	-735.00	346.00	3168	20230509	-43.66	1705	20240418	4.69	2500	-28.60	20240103	1705	4.69	20240418	3325	-46.32	20230509	1705	4.69	20240418	0.51	N	067290	500	254 억	405463	N	N	0	N	N
24	20240426	100629	57	100.00	KOSDAQ		제약	N	N	N	N	N	1791	10	2	0.56	6372810	3562	4.59	1800	1800	1782	2315	1247	1781	1789.11	0.80	-451	1827	1803	1790	1766	1753	1797	1760	254	534	500	1240	1	1	50841502	911	-2.44	5.18	12	0.01	-735.00	346.00	3168	20230509	-43.47	1705	20240418	5.04	2500	-28.36	20240103	1705	5.04	20240418	3325	-46.14	20230509	1705	5.04	20240418	0.51	N	067290	500	254 억	405463	N	N	0	N	N
25	20240426	090633	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	19	2	1.07	2677981	1496	1.93	1800	1800	1782	2315	1247	1781	1790.09	0.80	-94	1827	1803	1790	1766	1753	1797	1760	254	534	500	1240	1	1	50841502	915	-2.45	5.20	12	0.00	-735.00	346.00	3168	20230509	-43.18	1705	20240418	5.57	2500	-28.00	20240103	1705	5.57	20240418	3325	-45.86	20230509	1705	5.57	20240418	0.51	N	067290	500	254 억	405463	N	N	0	N	N
26	20240425	160626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1781	-27	5	-1.49	137981921	77352	110.57	1814	1814	1777	2350	1266	1808	1783.88	0.86	-29662	1834	1821	1804	1791	1774	1827	1797	254	542	500	1260	1	1	50841502	905	-2.42	5.15	12	0.15	-735.00	346.00	3168	20230509	-43.78	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3325	-46.44	20230509	1705	4.46	20240418	0.51	N	067290	500	254 억	435125	N	N	1	N	N
27	20240425	150631	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	-25	5	-1.38	131520285	73724	105.38	1814	1814	1777	2350	1266	1808	1783.95	0.86	-28715	1834	1821	1804	1791	1774	1827	1797	254	542	500	1260	1	1	50841502	907	-2.43	5.15	12	0.15	-735.00	346.00	3168	20230509	-43.72	1705	20240418	4.57	2500	-28.68	20240103	1705	4.57	20240418	3325	-46.38	20230509	1705	4.57	20240418	0.51	N	067290	500	254 억	435125	N	N	1	N	N
28	20240425	140627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1781	-27	5	-1.49	109788789	61517	87.94	1814	1814	1777	2350	1266	1808	1784.69	0.86	-25532	1834	1821	1804	1791	1774	1827	1797	254	542	500	1260	1	1	50841502	905	-2.42	5.15	12	0.12	-735.00	346.00	3168	20230509	-43.78	1705	20240418	4.46	2500	-28.76	20240103	1705	4.46	20240418	3325	-46.44	20230509	1705	4.46	20240418	0.51	N	067290	500	254 억	435125	N	N	1	N	N
29	20240425	130630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	-25	5	-1.38	104758235	58692	83.90	1814	1814	1777	2350	1266	1808	1784.88	0.86	-24291	1834	1821	1804	1791	1774	1827	1797	254	542	500	1260	1	1	50841502	907	-2.43	5.15	12	0.12	-735.00	346.00	3168	20230509	-43.72	1705	20240418	4.57	2500	-28.68	20240103	1705	4.57	20240418	3325	-46.38	20230509	1705	4.57	20240418	0.51	N	067290	500	254 억	435125	N	N	1	N	N
30	20240425	120626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	-23	5	-1.27	77606859	43433	62.09	1814	1814	1780	2350	1266	1808	1786.82	0.86	-22130	1834	1821	1804	1791	1774	1827	1797	254	542	500	1260	1	1	50841502	908	-2.43	5.16	12	0.09	-735.00	346.00	3168	20230509	-43.66	1705	20240418	4.69	2500	-28.60	20240103	1705	4.69	20240418	3325	-46.32	20230509	1705	4.69	20240418	0.51	N	067290	500	254 억	435125	N	N	1	N	N
31	20240425	110628	57	100.00	KOSDAQ		제약	N	N	N	N	N	1785	-23	5	-1.27	61024773	34127	48.78	1814	1814	1782	2350	1266	1808	1788.17	0.86	-19934	1834	1821	1804	1791	1774	1827	1797	254	542	500	1260	1	1	50841502	908	-2.43	5.16	12	0.07	-735.00	346.00	3168	20230509	-43.66	1705	20240418	4.69	2500	-28.60	20240103	1705	4.69	20240418	3325	-46.32	20230509	1705	4.69	20240418	0.51	N	067290	500	254 억	435125	N	N	1	N	N
32	20240425	100627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1794	-14	5	-0.77	25149583	14050	20.08	1814	1814	1786	2350	1266	1808	1790.01	0.86	-2550	1834	1821	1804	1791	1774	1827	1797	254	542	500	1260	1	1	50841502	912	-2.44	5.18	12	0.03	-735.00	346.00	3168	20230509	-43.37	1705	20240418	5.22	2500	-28.24	20240103	1705	5.22	20240418	3325	-46.05	20230509	1705	5.22	20240418	0.51	N	067290	500	254 억	435125	N	N	1	N	N
33	20240425	090631	57	100.00	KOSDAQ		제약	N	N	N	N	N	1810	2	2	0.11	2843930	1580	2.26	1814	1814	1795	2350	1266	1808	1799.96	0.86	-18	1834	1821	1804	1791	1774	1827	1797	254	542	500	1260	1	1	50841502	920	-2.46	5.23	12	0.00	-735.00	346.00	3168	20230509	-42.87	1705	20240418	6.16	2500	-27.60	20240103	1705	6.16	20240418	3325	-45.56	20230509	1705	6.16	20240418	0.51	N	067290	500	254 억	435125	N	N	1	N	N
34	20240424	160620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1808	20	2	1.12	125383947	69598	104.92	1788	1817	1787	2320	1252	1788	1801.55	0.84	2953	1814	1801	1790	1777	1766	1795	1771	254	532	500	1250	1	1	50841502	919	-2.46	5.23	12	0.14	-735.00	346.00	3168	20230509	-42.93	1705	20240418	6.04	2500	-27.68	20240103	1705	6.04	20240418	3325	-45.62	20230509	1705	6.04	20240418	0.51	N	067290	500	254 억	425359	N	N	1	N	N
35	20240424	150626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1803	15	2	0.84	121840472	67635	101.96	1788	1817	1787	2320	1252	1788	1801.44	0.84	3703	1814	1801	1790	1777	1766	1795	1771	254	532	500	1250	1	1	50841502	917	-2.45	5.21	12	0.13	-735.00	346.00	3168	20230509	-43.09	1705	20240418	5.75	2500	-27.88	20240103	1705	5.75	20240418	3325	-45.77	20230509	1705	5.75	20240418	0.51	N	067290	500	254 억	425359	N	N	1	N	N
36	20240424	140625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1803	15	2	0.84	116924248	64910	97.85	1788	1817	1787	2320	1252	1788	1801.33	0.84	3183	1814	1801	1790	1777	1766	1795	1771	254	532	500	1250	1	1	50841502	917	-2.45	5.21	12	0.13	-735.00	346.00	3168	20230509	-43.09	1705	20240418	5.75	2500	-27.88	20240103	1705	5.75	20240418	3325	-45.77	20230509	1705	5.75	20240418	0.51	N	067290	500	254 억	425359	N	N	1	N	N
37	20240424	130630	57	100.00	KOSDAQ		제약	N	N	N	N	N	1812	24	2	1.34	78208525	43408	65.44	1788	1817	1787	2320	1252	1788	1801.71	0.84	-4218	1814	1801	1790	1777	1766	1795	1771	254	532	500	1250	1	1	50841502	921	-2.47	5.24	12	0.09	-735.00	346.00	3168	20230509	-42.80	1705	20240418	6.28	2500	-27.52	20240103	1705	6.28	20240418	3325	-45.50	20230509	1705	6.28	20240418	0.51	N	067290	500	254 억	425359	N	N	1	N	N
38	20240424	120626	57	100.00	KOSDAQ		제약	N	N	N	N	N	1813	25	2	1.40	71260063	39565	59.64	1788	1817	1787	2320	1252	1788	1801.09	0.84	-3145	1814	1801	1790	1777	1766	1795	1771	254	532	500	1250	1	1	50841502	922	-2.47	5.24	12	0.08	-735.00	346.00	3168	20230509	-42.77	1705	20240418	6.33	2500	-27.48	20240103	1705	6.33	20240418	3325	-45.47	20230509	1705	6.33	20240418	0.51	N	067290	500	254 억	425359	N	N	1	N	N
39	20240424	110625	57	100.00	KOSDAQ		제약	N	N	N	N	N	1805	17	2	0.95	42598287	23681	35.70	1788	1808	1787	2320	1252	1788	1798.84	0.84	-70	1814	1801	1790	1777	1766	1795	1771	254	532	500	1250	1	1	50841502	918	-2.46	5.22	12	0.05	-735.00	346.00	3168	20230509	-43.02	1705	20240418	5.87	2500	-27.80	20240103	1705	5.87	20240418	3325	-45.71	20230509	1705	5.87	20240418	0.51	N	067290	500	254 억	425359	N	N	1	N	N
40	20240424	100624	57	100.00	KOSDAQ		제약	N	N	N	N	N	1800	12	2	0.67	26041360	14484	21.83	1788	1808	1787	2320	1252	1788	1797.94	0.84	1434	1814	1801	1790	1777	1766	1795	1771	254	532	500	1250	1	1	50841502	915	-2.45	5.20	12	0.03	-735.00	346.00	3168	20230509	-43.18	1705	20240418	5.57	2500	-28.00	20240103	1705	5.57	20240418	3325	-45.86	20230509	1705	5.57	20240418	0.51	N	067290	500	254 억	425359	N	N	1	N	N
41	20240424	090627	57	100.00	KOSDAQ		제약	N	N	N	N	N	1799	11	2	0.62	2043755	1143	1.72	1788	1799	1788	2320	1252	1788	1788.06	0.84	486	1814	1801	1790	1777	1766	1795	1771	254	532	500	1250	1	1	50841502	915	-2.45	5.20	12	0.00	-735.00	346.00	3168	20230509	-43.21	1705	20240418	5.51	2500	-28.04	20240103	1705	5.51	20240418	3325	-45.89	20230509	1705	5.51	20240418	0.51	N	067290	500	254 억	425359	N	N	1	N	N
42	20240423	160603	57	100.00	KOSDAQ		제약	N	N	N	N	N	1788	9	2	0.51	118695361	66286	140.37	1803	1803	1779	2310	1246	1779	1790.72	0.83	918	1827	1803	1788	1764	1749	1815	1776	254	531	500	1240	1	1	50841502	909	-2.43	5.17	12	0.13	-735.00	346.00	3168	20230509	-43.56	1705	20240418	4.87	2500	-28.48	20240103	1705	4.87	20240418	3325	-46.23	20230509	1705	4.87	20240418	0.51	N	067290	500	254 억	424441	N	N	1	N	N
43	20240423	150623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1784	5	2	0.28	97461839	54371	115.13	1803	1803	1783	2310	1246	1779	1792.53	0.83	-2706	1827	1803	1788	1764	1749	1815	1776	254	531	500	1240	1	1	50841502	907	-2.43	5.16	12	0.11	-735.00	346.00	3168	20230509	-43.69	1705	20240418	4.63	2500	-28.64	20240103	1705	4.63	20240418	3325	-46.35	20230509	1705	4.63	20240418	0.51	N	067290	500	254 억	424441	N	N	0	N	N
44	20240423	140623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1798	19	2	1.07	74986451	41793	88.50	1803	1803	1790	2310	1246	1779	1794.23	0.83	-3649	1827	1803	1788	1764	1749	1815	1776	254	531	500	1240	1	1	50841502	914	-2.45	5.20	12	0.08	-735.00	346.00	3168	20230509	-43.24	1705	20240418	5.45	2500	-28.08	20240103	1705	5.45	20240418	3325	-45.92	20230509	1705	5.45	20240418	0.51	N	067290	500	254 억	424441	N	N	0	N	N
45	20240423	130621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1797	18	2	1.01	67147241	37417	79.23	1803	1803	1790	2310	1246	1779	1794.57	0.83	-3744	1827	1803	1788	1764	1749	1815	1776	254	531	500	1240	1	1	50841502	914	-2.44	5.19	12	0.07	-735.00	346.00	3168	20230509	-43.28	1705	20240418	5.40	2500	-28.12	20240103	1705	5.40	20240418	3325	-45.95	20230509	1705	5.40	20240418	0.51	N	067290	500	254 억	424441	N	N	0	N	N
46	20240423	120621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1796	17	2	0.96	53113950	29602	62.68	1803	1803	1790	2310	1246	1779	1794.27	0.83	-1147	1827	1803	1788	1764	1749	1815	1776	254	531	500	1240	1	1	50841502	913	-2.44	5.19	12	0.06	-735.00	346.00	3168	20230509	-43.31	1705	20240418	5.34	2500	-28.16	20240103	1705	5.34	20240418	3325	-45.98	20230509	1705	5.34	20240418	0.51	N	067290	500	254 억	424441	N	N	0	N	N
47	20240423	110623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1793	14	2	0.79	32604112	18156	38.45	1803	1803	1790	2310	1246	1779	1795.78	0.83	-462	1827	1803	1788	1764	1749	1815	1776	254	531	500	1240	1	1	50841502	912	-2.44	5.18	12	0.04	-735.00	346.00	3168	20230509	-43.40	1705	20240418	5.16	2500	-28.28	20240103	1705	5.16	20240418	3325	-46.08	20230509	1705	5.16	20240418	0.51	N	067290	500	254 억	424441	N	N	0	N	N
48	20240423	100622	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	22	2	1.24	18660638	10388	22.00	1803	1803	1790	2310	1246	1779	1796.36	0.83	1746	1827	1803	1788	1764	1749	1815	1776	254	531	500	1240	1	1	50841502	916	-2.45	5.21	12	0.02	-735.00	346.00	3168	20230509	-43.15	1705	20240418	5.63	2500	-27.96	20240103	1705	5.63	20240418	3325	-45.83	20230509	1705	5.63	20240418	0.51	N	067290	500	254 억	424441	N	N	0	N	N
49	20240423	090623	57	100.00	KOSDAQ		제약	N	N	N	N	N	1801	22	2	1.24	6284830	3508	7.43	1803	1803	1790	2310	1246	1779	1791.57	0.83	1549	1827	1803	1788	1764	1749	1815	1776	254	531	500	1240	1	1	50841502	916	-2.45	5.21	12	0.01	-735.00	346.00	3168	20230509	-43.15	1705	20240418	5.63	2500	-27.96	20240103	1705	5.63	20240418	3325	-45.83	20230509	1705	5.63	20240418	0.51	N	067290	500	254 억	424441	N	N	0	N	N
50	20240422	160621	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	3	2	0.17	84383610	47211	43.48	1773	1812	1773	2305	1244	1776	1787.37	0.85	-5235	1845	1810	1785	1750	1725	1798	1738	254	529	500	1240	1	1	50841502	904	-2.42	5.14	12	0.09	-735.00	346.00	3172	20230414	-43.92	1705	20240418	4.34	2500	-28.84	20240103	1705	4.34	20240418	3325	-46.50	20230509	1705	4.34	20240418	0.52	N	067290	500	254 억	429706	N	N	1	N	N
51	20240422	150620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1782	6	2	0.34	70901285	39636	36.50	1773	1812	1773	2305	1244	1776	1788.81	0.85	-4089	1845	1810	1785	1750	1725	1798	1738	254	529	500	1240	1	1	50841502	906	-2.42	5.15	12	0.08	-735.00	346.00	3172	20230414	-43.82	1705	20240418	4.52	2500	-28.72	20240103	1705	4.52	20240418	3325	-46.41	20230509	1705	4.52	20240418	0.52	N	067290	500	254 억	429706	N	N	1	N	N
52	20240422	140620	57	100.00	KOSDAQ		제약	N	N	N	N	N	1788	12	2	0.68	60887642	34018	31.33	1773	1812	1773	2305	1244	1776	1789.87	0.85	-3723	1845	1810	1785	1750	1725	1798	1738	254	529	500	1240	1	1	50841502	909	-2.43	5.17	12	0.07	-735.00	346.00	3172	20230414	-43.63	1705	20240418	4.87	2500	-28.48	20240103	1705	4.87	20240418	3325	-46.23	20230509	1705	4.87	20240418	0.52	N	067290	500	254 억	429706	N	N	1	N	N
53	20240422	130618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1783	7	2	0.39	49814976	27804	25.60	1773	1812	1773	2305	1244	1776	1791.65	0.85	-2398	1845	1810	1785	1750	1725	1798	1738	254	529	500	1240	1	1	50841502	907	-2.43	5.15	12	0.05	-735.00	346.00	3172	20230414	-43.79	1705	20240418	4.57	2500	-28.68	20240103	1705	4.57	20240418	3325	-46.38	20230509	1705	4.57	20240418	0.52	N	067290	500	254 억	429706	N	N	1	N	N
54	20240422	120618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	13	2	0.73	38967555	21719	20.00	1773	1812	1773	2305	1244	1776	1794.17	0.85	-5230	1845	1810	1785	1750	1725	1798	1738	254	529	500	1240	1	1	50841502	910	-2.43	5.17	12	0.04	-735.00	346.00	3172	20230414	-43.60	1705	20240418	4.93	2500	-28.44	20240103	1705	4.93	20240418	3325	-46.20	20230509	1705	4.93	20240418	0.52	N	067290	500	254 억	429706	N	N	1	N	N
55	20240422	110618	57	100.00	KOSDAQ		제약	N	N	N	N	N	1789	13	2	0.73	35387187	19717	18.16	1773	1812	1773	2305	1244	1776	1794.76	0.85	-3396	1845	1810	1785	1750	1725	1798	1738	254	529	500	1240	1	1	50841502	910	-2.43	5.17	12	0.04	-735.00	346.00	3172	20230414	-43.60	1705	20240418	4.93	2500	-28.44	20240103	1705	4.93	20240418	3325	-46.20	20230509	1705	4.93	20240418	0.52	N	067290	500	254 억	429706	N	N	1	N	N
56	20240422	100619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1792	16	2	0.90	28066478	15631	14.39	1773	1812	1773	2305	1244	1776	1795.57	0.85	-1177	1845	1810	1785	1750	1725	1798	1738	254	529	500	1240	1	1	50841502	911	-2.44	5.18	12	0.03	-735.00	346.00	3172	20230414	-43.51	1705	20240418	5.10	2500	-28.32	20240103	1705	5.10	20240418	3325	-46.11	20230509	1705	5.10	20240418	0.52	N	067290	500	254 억	429706	N	N	1	N	N
57	20240422	090619	57	100.00	KOSDAQ		제약	N	N	N	N	N	1775	-1	5	-0.06	4124799	2320	2.14	1773	1799	1773	2305	1244	1776	1777.93	0.85	-362	1845	1810	1785	1750	1725	1798	1738	254	529	500	1240	1	1	50841502	902	-2.41	5.13	12	0.00	-735.00	346.00	3172	20230414	-44.04	1705	20240418	4.11	2500	-29.00	20240103	1705	4.11	20240418	3325	-46.62	20230509	1705	4.11	20240418	0.52	N	067290	500	254 억	429706	N	N	1	N	N
58	20240419	160552	57	100.00	KOSDAQ		제약	N	N	N	N	N	1776	-39	5	-2.15	188979722	105896	25.45	1798	1820	1760	2355	1271	1815	1784.60	0.87	-11616	1975	1895	1800	1720	1625	1935	1760	254	540	500	1270	1	1	50841502	903	-2.42	5.13	12	0.21	-735.00	346.00	3172	20230414	-44.01	1705	20240418	4.16	2500	-28.96	20240103	1705	4.16	20240418	3325	-46.59	20230509	1705	4.16	20240418	0.52	N	067290	500	254 억	440854	N	N	1	N	N
59	20240419	150557	57	100.00	KOSDAQ		제약	N	N	N	N	N	1782	-33	5	-1.82	181980168	101958	24.50	1798	1820	1760	2355	1271	1815	1784.85	0.87	-11354	1975	1895	1800	1720	1625	1935	1760	254	540	500	1270	1	1	50841502	906	-2.42	5.15	12	0.20	-735.00	346.00	3172	20230414	-43.82	1705	20240418	4.52	2500	-28.72	20240103	1705	4.52	20240418	3325	-46.41	20230509	1705	4.52	20240418	0.52	N	067290	500	254 억	440854	N	N	0	N	N
60	20240419	140552	57	100.00	KOSDAQ		제약	N	N	N	N	N	1771	-44	5	-2.42	171671317	96137	23.10	1798	1820	1760	2355	1271	1815	1785.69	0.87	-11027	1975	1895	1800	1720	1625	1935	1760	254	540	500	1270	1	1	50841502	900	-2.41	5.12	12	0.19	-735.00	346.00	3172	20230414	-44.17	1705	20240418	3.87	2500	-29.16	20240103	1705	3.87	20240418	3325	-46.74	20230509	1705	3.87	20240418	0.52	N	067290	500	254 억	440854	N	N	0	N	N
61	20240419	130553	57	100.00	KOSDAQ		제약	N	N	N	N	N	1779	-36	5	-1.98	154627892	86546	20.80	1798	1820	1760	2355	1271	1815	1786.66	0.87	-11556	1975	1895	1800	1720	1625	1935	1760	254	540	500	1270	1	1	50841502	904	-2.42	5.14	12	0.17	-735.00	346.00	3172	20230414	-43.92	1705	20240418	4.34	2500	-28.84	20240103	1705	4.34	20240418	3325	-46.50	20230509	1705	4.34	20240418	0.52	N	067290	500	254 억	440854	N	N	0	N	N
62	20240419	120550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1766	-49	5	-2.70	135250489	75580	18.16	1798	1820	1761	2355	1271	1815	1789.50	0.87	-11850	1975	1895	1800	1720	1625	1935	1760	254	540	500	1270	1	1	50841502	898	-2.40	5.10	12	0.15	-735.00	346.00	3172	20230414	-44.33	1705	20240418	3.58	2500	-29.36	20240103	1705	3.58	20240418	3325	-46.89	20230509	1705	3.58	20240418	0.52	N	067290	500	254 억	440854	N	N	0	N	N
63	20240419	110556	57	100.00	KOSDAQ		제약	N	N	N	N	N	1788	-27	5	-1.49	91593110	50945	12.24	1798	1820	1782	2355	1271	1815	1797.88	0.87	-5695	1975	1895	1800	1720	1625	1935	1760	254	540	500	1270	1	1	50841502	909	-2.43	5.17	12	0.10	-735.00	346.00	3172	20230414	-43.63	1705	20240418	4.87	2500	-28.48	20240103	1705	4.87	20240418	3325	-46.23	20230509	1705	4.87	20240418	0.52	N	067290	500	254 억	440854	N	N	0	N	N
64	20240419	100555	57	100.00	KOSDAQ		제약	N	N	N	N	N	1813	-2	5	-0.11	68201177	37925	9.11	1798	1820	1783	2355	1271	1815	1798.32	0.87	2198	1975	1895	1800	1720	1625	1935	1760	254	540	500	1270	1	1	50841502	922	-2.47	5.24	12	0.07	-735.00	346.00	3172	20230414	-42.84	1705	20240418	6.33	2500	-27.48	20240103	1705	6.33	20240418	3325	-45.47	20230509	1705	6.33	20240418	0.52	N	067290	500	254 억	440854	N	N	0	N	N
65	20240419	090550	57	100.00	KOSDAQ		제약	N	N	N	N	N	1808	-7	5	-0.39	23035296	12829	3.08	1798	1809	1783	2355	1271	1815	1795.56	0.87	-260	1975	1895	1800	1720	1625	1935	1760	254	540	500	1270	1	1	50841502	919	-2.46	5.23	12	0.03	-735.00	346.00	3172	20230414	-43.00	1705	20240418	6.04	2500	-27.68	20240103	1705	6.04	20240418	3325	-45.62	20230509	1705	6.04	20240418	0.52	N	067290	500	254 억	440854	N	N	0	N	N
66	20240418	160549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1815	95	2	5.52	759853327	415638	369.82	1705	1880	1705	2235	1204	1720	1828.16	0.89	-10880	1792	1756	1736	1700	1680	1746	1690	254	515	500	1200	1	1	50841502	923	-2.47	5.25	12	0.82	-735.00	346.00	3172	20230414	-42.78	1705	20240418	6.45	2500	-27.40	20240103	1705	6.45	20240418	3325	-45.41	20230509	1705	6.45	20240418	0.54	N	067290	500	254 억	454783	N	N	1	N	N
67	20240418	150549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1815	95	2	5.52	729124028	398742	354.78	1705	1880	1705	2235	1204	1720	1828.56	0.89	-18443	1792	1756	1736	1700	1680	1746	1690	254	515	500	1200	1	1	50841502	923	-2.47	5.25	12	0.78	-735.00	346.00	3172	20230414	-42.78	1705	20240418	6.45	2500	-27.40	20240103	1705	6.45	20240418	3325	-45.41	20230509	1705	6.45	20240418	0.54	N	067290	500	254 억	454783	N	N	1	N	N
68	20240418	140554	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1814	94	2	5.47	709714941	388058	345.28	1705	1880	1705	2235	1204	1720	1828.89	0.89	-16940	1792	1756	1736	1700	1680	1746	1690	254	515	500	1200	1	1	50841502	922	-2.47	5.24	12	0.76	-735.00	346.00	3172	20230414	-42.81	1705	20240418	6.39	2500	-27.44	20240103	1705	6.39	20240418	3325	-45.44	20230509	1705	6.39	20240418	0.54	N	067290	500	254 억	454783	N	N	1	N	N
69	20240418	130550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1820	100	2	5.81	675128875	369007	328.33	1705	1880	1705	2235	1204	1720	1829.58	0.89	-16889	1792	1756	1736	1700	1680	1746	1690	254	515	500	1200	1	1	50841502	925	-2.48	5.26	12	0.73	-735.00	346.00	3172	20230414	-42.62	1705	20240418	6.74	2500	-27.20	20240103	1705	6.74	20240418	3325	-45.26	20230509	1705	6.74	20240418	0.54	N	067290	500	254 억	454783	N	N	1	N	N
70	20240418	120549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1818	98	2	5.70	657739372	359455	319.83	1705	1880	1705	2235	1204	1720	1829.82	0.89	-16889	1792	1756	1736	1700	1680	1746	1690	254	515	500	1200	1	1	50841502	924	-2.47	5.25	12	0.71	-735.00	346.00	3172	20230414	-42.69	1705	20240418	6.63	2500	-27.28	20240103	1705	6.63	20240418	3325	-45.32	20230509	1705	6.63	20240418	0.54	N	067290	500	254 억	454783	N	N	1	N	N
71	20240418	110550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1813	93	2	5.41	646755642	353406	314.45	1705	1880	1705	2235	1204	1720	1830.06	0.89	-16701	1792	1756	1736	1700	1680	1746	1690	254	515	500	1200	1	1	50841502	922	-2.47	5.24	12	0.70	-735.00	346.00	3172	20230414	-42.84	1705	20240418	6.33	2500	-27.48	20240103	1705	6.33	20240418	3325	-45.47	20230509	1705	6.33	20240418	0.54	N	067290	500	254 억	454783	N	N	1	N	N
72	20240418	100552	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1832	112	2	6.51	614469409	335646	298.64	1705	1880	1705	2235	1204	1720	1830.71	0.89	-10721	1792	1756	1736	1700	1680	1746	1690	254	515	500	1200	1	1	50841502	931	-2.49	5.29	12	0.66	-735.00	346.00	3172	20230414	-42.24	1705	20240418	7.45	2500	-26.72	20240103	1705	7.45	20240418	3325	-44.90	20230509	1705	7.45	20240418	0.54	N	067290	500	254 억	454783	N	N	1	N	N
73	20240418	090550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1717	-3	5	-0.17	7809190	4570	4.07	1705	1726	1705	2235	1204	1720	1708.79	0.89	1944	1792	1756	1736	1700	1680	1746	1690	254	515	500	1200	1	1	50841502	873	-2.34	4.96	12	0.01	-735.00	346.00	3172	20230414	-45.87	1705	20240418	0.70	2500	-31.32	20240103	1705	0.70	20240418	3325	-48.36	20230509	1705	0.70	20240418	0.54	N	067290	500	254 억	454783	N	N	1	N	N
74	20240417	160545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1720	-20	5	-1.15	193941446	111864	63.98	1730	1772	1716	2260	1218	1740	1733.73	0.94	-21869	1818	1779	1755	1716	1692	1767	1704	254	520	500	1210	1	1	50841502	874	-2.34	4.97	12	0.22	-735.00	346.00	3172	20230414	-45.78	1716	20240417	0.23	2500	-31.20	20240103	1716	0.23	20240417	3325	-48.27	20230509	1716	0.23	20240417	0.53	N	067290	500	254 억	477613	N	N	1	N	N
75	20240417	150555	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1720	-20	5	-1.15	187020908	107840	61.68	1730	1772	1716	2260	1218	1740	1734.24	0.94	-21362	1818	1779	1755	1716	1692	1767	1704	254	520	500	1210	1	1	50841502	874	-2.34	4.97	12	0.21	-735.00	346.00	3172	20230414	-45.78	1716	20240417	0.23	2500	-31.20	20240103	1716	0.23	20240417	3325	-48.27	20230509	1716	0.23	20240417	0.53	N	067290	500	254 억	477613	N	N	1	N	N
76	20240417	140549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1720	-20	5	-1.15	161093167	92747	53.05	1730	1772	1717	2260	1218	1740	1736.91	0.94	-17466	1818	1779	1755	1716	1692	1767	1704	254	520	500	1210	1	1	50841502	874	-2.34	4.97	12	0.18	-735.00	346.00	3172	20230414	-45.78	1717	20240417	0.17	2500	-31.20	20240103	1717	0.17	20240417	3325	-48.27	20230509	1717	0.17	20240417	0.53	N	067290	500	254 억	477613	N	N	1	N	N
77	20240417	130552	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1728	-12	5	-0.69	122054315	70076	40.08	1730	1772	1725	2260	1218	1740	1741.74	0.94	-16017	1818	1779	1755	1716	1692	1767	1704	254	520	500	1210	1	1	50841502	879	-2.35	4.99	12	0.14	-735.00	346.00	3172	20230414	-45.52	1725	20240417	0.17	2500	-30.88	20240103	1725	0.17	20240417	3325	-48.03	20230509	1725	0.17	20240417	0.53	N	067290	500	254 억	477613	N	N	1	N	N
78	20240417	120553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1729	-11	5	-0.63	110128364	63168	36.13	1730	1772	1725	2260	1218	1740	1743.42	0.94	-13721	1818	1779	1755	1716	1692	1767	1704	254	520	500	1210	1	1	50841502	879	-2.35	5.00	12	0.12	-735.00	346.00	3172	20230414	-45.49	1725	20240417	0.23	2500	-30.84	20240103	1725	0.23	20240417	3325	-48.00	20230509	1725	0.23	20240417	0.53	N	067290	500	254 억	477613	N	N	1	N	N
79	20240417	110553	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1737	-3	5	-0.17	82173517	47020	26.89	1730	1772	1730	2260	1218	1740	1747.63	0.94	-9799	1818	1779	1755	1716	1692	1767	1704	254	520	500	1210	1	1	50841502	883	-2.36	5.02	12	0.09	-735.00	346.00	3172	20230414	-45.24	1730	20240417	0.40	2500	-30.52	20240103	1730	0.40	20240417	3325	-47.76	20230509	1730	0.40	20240417	0.53	N	067290	500	254 억	477613	N	N	1	N	N
80	20240417	100550	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1759	19	2	1.09	33426884	19096	10.92	1730	1772	1730	2260	1218	1740	1750.47	0.94	4094	1818	1779	1755	1716	1692	1767	1704	254	520	500	1210	1	1	50841502	894	-2.39	5.08	12	0.04	-735.00	346.00	3172	20230414	-44.55	1730	20240417	1.68	2500	-29.64	20240103	1730	1.68	20240417	3325	-47.10	20230509	1730	1.68	20240417	0.53	N	067290	500	254 억	477613	N	N	1	N	N
81	20240417	090547	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1750	10	2	0.57	7254305	4182	2.39	1730	1755	1730	2260	1218	1740	1734.65	0.94	465	1818	1779	1755	1716	1692	1767	1704	254	520	500	1210	1	1	50841502	890	-2.38	5.06	12	0.01	-735.00	346.00	3172	20230414	-44.83	1730	20240417	1.16	2500	-30.00	20240103	1730	1.16	20240417	3325	-47.37	20230509	1730	1.16	20240417	0.53	N	067290	500	254 억	477613	N	N	1	N	N
82	20240416	160551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1740	-59	5	-3.28	306672383	174737	88.71	1794	1794	1731	2335	1260	1799	1755.05	0.99	-26135	1887	1842	1814	1769	1741	1829	1756	254	536	500	1250	1	1	50841502	885	-2.37	5.03	12	0.34	-735.00	346.00	3172	20230414	-45.15	1731	20240416	0.52	2500	-30.40	20240103	1731	0.52	20240416	3325	-47.67	20230509	1731	0.52	20240416	0.55	N	067290	500	254 억	503748	N	N	1	N	N
83	20240416	150548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1737	-62	5	-3.45	299568038	170652	86.63	1794	1794	1731	2335	1260	1799	1755.43	0.99	-25326	1887	1842	1814	1769	1741	1829	1756	254	536	500	1250	1	1	50841502	883	-2.36	5.02	12	0.34	-735.00	346.00	3172	20230414	-45.24	1731	20240416	0.35	2500	-30.52	20240103	1731	0.35	20240416	3325	-47.76	20230509	1731	0.35	20240416	0.55	N	067290	500	254 억	503748	N	N	1	N	N
84	20240416	140548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1744	-55	5	-3.06	272717353	155167	78.77	1794	1794	1732	2335	1260	1799	1757.57	0.99	-25897	1887	1842	1814	1769	1741	1829	1756	254	536	500	1250	1	1	50841502	887	-2.37	5.04	12	0.31	-735.00	346.00	3172	20230414	-45.02	1732	20240416	0.69	2500	-30.24	20240103	1732	0.69	20240416	3325	-47.55	20230509	1732	0.69	20240416	0.55	N	067290	500	254 억	503748	N	N	1	N	N
85	20240416	130549	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1738	-61	5	-3.39	259446876	147550	74.91	1794	1794	1732	2335	1260	1799	1758.37	0.99	-23373	1887	1842	1814	1769	1741	1829	1756	254	536	500	1250	1	1	50841502	884	-2.36	5.02	12	0.29	-735.00	346.00	3172	20230414	-45.21	1732	20240416	0.35	2500	-30.48	20240103	1732	0.35	20240416	3325	-47.73	20230509	1732	0.35	20240416	0.55	N	067290	500	254 억	503748	N	N	1	N	N
86	20240416	120551	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1736	-63	5	-3.50	220795039	125329	63.63	1794	1794	1732	2335	1260	1799	1761.72	0.99	-17323	1887	1842	1814	1769	1741	1829	1756	254	536	500	1250	1	1	50841502	883	-2.36	5.02	12	0.25	-735.00	346.00	3172	20230414	-45.27	1732	20240416	0.23	2500	-30.56	20240103	1732	0.23	20240416	3325	-47.79	20230509	1732	0.23	20240416	0.55	N	067290	500	254 억	503748	N	N	1	N	N
87	20240416	110548	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1744	-55	5	-3.06	187321432	106057	53.84	1794	1794	1743	2335	1260	1799	1766.23	0.99	-13415	1887	1842	1814	1769	1741	1829	1756	254	536	500	1250	1	1	50841502	887	-2.37	5.04	12	0.21	-735.00	346.00	3172	20230414	-45.02	1743	20240416	0.06	2500	-30.24	20240103	1743	0.06	20240416	3325	-47.55	20230509	1743	0.06	20240416	0.55	N	067290	500	254 억	503748	N	N	1	N	N
88	20240416	100542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1777	-22	5	-1.22	47186021	26595	13.50	1794	1794	1760	2335	1260	1799	1774.24	0.99	-2958	1887	1842	1814	1769	1741	1829	1756	254	536	500	1250	1	1	50841502	903	-2.42	5.14	12	0.05	-735.00	346.00	3172	20230414	-43.98	1760	20240416	0.97	2500	-28.92	20240103	1760	0.97	20240416	3325	-46.56	20230509	1760	0.97	20240416	0.55	N	067290	500	254 억	503748	N	N	1	N	N
89	20240416	090542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1779	-20	5	-1.11	9238617	5196	2.64	1794	1794	1760	2335	1260	1799	1778.02	0.99	-1550	1887	1842	1814	1769	1741	1829	1756	254	536	500	1250	1	1	50841502	904	-2.42	5.14	12	0.01	-735.00	346.00	3172	20230414	-43.92	1760	20240416	1.08	2500	-28.84	20240103	1760	1.08	20240416	3325	-46.50	20230509	1760	1.08	20240416	0.55	N	067290	500	254 억	503748	N	N	1	N	N
90	20240415	160541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1799	-60	5	-3.23	356096551	196899	299.13	1859	1859	1786	2415	1302	1859	1808.53	1.02	-14772	1889	1874	1866	1851	1843	1870	1847	254	556	500	1300	1	1	50841502	915	-2.45	5.20	12	0.39	-735.00	346.00	3172	20230414	-43.28	1786	20240415	0.73	2500	-28.04	20240103	1786	0.73	20240415	3325	-45.89	20230509	1786	0.73	20240415	0.57	N	067290	500	254 억	518520	N	N	1	N	N
91	20240415	150545	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	-59	5	-3.17	343550213	189914	288.52	1859	1859	1786	2415	1302	1859	1808.98	1.02	-14167	1889	1874	1866	1851	1843	1870	1847	254	556	500	1300	1	1	50841502	915	-2.45	5.20	12	0.37	-735.00	346.00	3172	20230414	-43.25	1786	20240415	0.78	2500	-28.00	20240103	1786	0.78	20240415	3325	-45.86	20230509	1786	0.78	20240415	0.57	N	067290	500	254 억	518520	N	N	0	N	N
92	20240415	140540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1804	-55	5	-2.96	323346841	178696	271.48	1859	1859	1786	2415	1302	1859	1809.48	1.02	-12467	1889	1874	1866	1851	1843	1870	1847	254	556	500	1300	1	1	50841502	917	-2.45	5.21	12	0.35	-735.00	346.00	3172	20230414	-43.13	1786	20240415	1.01	2500	-27.84	20240103	1786	1.01	20240415	3325	-45.74	20230509	1786	1.01	20240415	0.57	N	067290	500	254 억	518520	N	N	0	N	N
93	20240415	130535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1797	-62	5	-3.34	240516534	132526	201.34	1859	1859	1789	2415	1302	1859	1814.86	1.02	-11065	1889	1874	1866	1851	1843	1870	1847	254	556	500	1300	1	1	50841502	914	-2.44	5.19	12	0.26	-735.00	346.00	3172	20230414	-43.35	1789	20240415	0.45	2500	-28.12	20240103	1789	0.45	20240415	3325	-45.95	20230509	1789	0.45	20240415	0.57	N	067290	500	254 억	518520	N	N	0	N	N
94	20240415	120542	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1800	-59	5	-3.17	193959096	106559	161.89	1859	1859	1790	2415	1302	1859	1820.20	1.02	-12588	1889	1874	1866	1851	1843	1870	1847	254	556	500	1300	1	1	50841502	915	-2.45	5.20	12	0.21	-735.00	346.00	3172	20230414	-43.25	1790	20240415	0.56	2500	-28.00	20240103	1790	0.56	20240415	3325	-45.86	20230509	1790	0.56	20240415	0.57	N	067290	500	254 억	518520	N	N	0	N	N
95	20240415	110543	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1818	-41	5	-2.21	132816934	72643	110.36	1859	1859	1816	2415	1302	1859	1828.35	1.02	-9698	1889	1874	1866	1851	1843	1870	1847	254	556	500	1300	1	1	50841502	924	-2.47	5.25	12	0.14	-735.00	346.00	3172	20230414	-42.69	1816	20240415	0.11	2500	-27.28	20240103	1816	0.11	20240415	3325	-45.32	20230509	1816	0.11	20240415	0.57	N	067290	500	254 억	518520	N	N	0	N	N
96	20240415	100540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1839	-20	5	-1.08	48241691	26247	39.88	1859	1859	1833	2415	1302	1859	1837.98	1.02	-4278	1889	1874	1866	1851	1843	1870	1847	254	556	500	1300	1	1	50841502	935	-2.50	5.32	12	0.05	-735.00	346.00	3172	20230414	-42.02	1833	20240415	0.33	2500	-26.44	20240103	1833	0.33	20240415	3325	-44.69	20230509	1833	0.33	20240415	0.57	N	067290	500	254 억	518520	N	N	0	N	N
97	20240415	090544	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1840	-19	5	-1.02	8629051	4666	7.09	1859	1859	1840	2415	1302	1859	1849.34	1.02	-3216	1889	1874	1866	1851	1843	1870	1847	254	556	500	1300	1	1	50841502	935	-2.50	5.32	12	0.01	-735.00	346.00	3172	20230414	-41.99	1840	20240415	0.00	2500	-26.40	20240103	1840	0.00	20240415	3325	-44.66	20230509	1840	0.00	20240415	0.57	N	067290	500	254 억	518520	N	N	0	N	N
98	20240412	160540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1859	-13	5	-0.69	121508767	65070	116.69	1872	1881	1858	2430	1311	1872	1867.41	1.02	106	1897	1884	1876	1863	1855	1880	1859	254	558	500	1310	1	1	50841502	945	-2.53	5.37	12	0.13	-735.00	346.00	3172	20230414	-41.39	1858	20240412	0.05	2500	-25.64	20240103	1858	0.05	20240412	3330	-44.17	20230414	1858	0.05	20240412	0.58	N	067290	500	254 억	518790	N	N	0	N	N
99	20240412	150541	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1862	-10	5	-0.53	100278282	53656	96.22	1872	1881	1858	2430	1311	1872	1868.90	1.02	109	1897	1884	1876	1863	1855	1880	1859	254	558	500	1310	1	1	50841502	947	-2.53	5.38	12	0.11	-735.00	346.00	3172	20230414	-41.30	1858	20240412	0.22	2500	-25.52	20240103	1858	0.22	20240412	3330	-44.08	20230414	1858	0.22	20240412	0.58	N	067290	500	254 억	518790	N	N	0	N	N
100	20240412	140539	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1870	-2	5	-0.11	82766358	44263	79.38	1872	1881	1858	2430	1311	1872	1869.87	1.02	-787	1897	1884	1876	1863	1855	1880	1859	254	558	500	1310	1	1	50841502	951	-2.54	5.40	12	0.09	-735.00	346.00	3172	20230414	-41.05	1858	20240412	0.65	2500	-25.20	20240103	1858	0.65	20240412	3330	-43.84	20230414	1858	0.65	20240412	0.58	N	067290	500	254 억	518790	N	N	0	N	N
101	20240412	130536	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1873	1	2	0.05	71197846	38077	68.28	1872	1881	1858	2430	1311	1872	1869.83	1.02	-787	1897	1884	1876	1863	1855	1880	1859	254	558	500	1310	1	1	50841502	952	-2.55	5.41	12	0.07	-735.00	346.00	3172	20230414	-40.95	1858	20240412	0.81	2500	-25.08	20240103	1858	0.81	20240412	3330	-43.75	20230414	1858	0.81	20240412	0.58	N	067290	500	254 억	518790	N	N	0	N	N
102	20240412	120540	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1874	2	2	0.11	55784468	29841	53.51	1872	1881	1858	2430	1311	1872	1869.38	1.02	-787	1897	1884	1876	1863	1855	1880	1859	254	558	500	1310	1	1	50841502	953	-2.55	5.42	12	0.06	-735.00	346.00	3172	20230414	-40.92	1858	20240412	0.86	2500	-25.04	20240103	1858	0.86	20240412	3330	-43.72	20230414	1858	0.86	20240412	0.58	N	067290	500	254 억	518790	N	N	0	N	N
103	20240412	110535	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1871	-1	5	-0.05	32221116	17254	30.94	1872	1881	1858	2430	1311	1872	1867.42	1.02	18	1897	1884	1876	1863	1855	1880	1859	254	558	500	1310	1	1	50841502	951	-2.55	5.41	12	0.03	-735.00	346.00	3172	20230414	-41.02	1858	20240412	0.70	2500	-25.16	20240103	1858	0.70	20240412	3330	-43.81	20230414	1858	0.70	20240412	0.58	N	067290	500	254 억	518790	N	N	0	N	N
104	20240412	100538	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1875	3	2	0.16	26211281	14042	25.18	1872	1881	1858	2430	1311	1872	1866.57	1.02	191	1897	1884	1876	1863	1855	1880	1859	254	558	500	1310	1	1	50841502	953	-2.55	5.42	12	0.03	-735.00	346.00	3172	20230414	-40.89	1858	20240412	0.91	2500	-25.00	20240103	1858	0.91	20240412	3330	-43.69	20230414	1858	0.91	20240412	0.58	N	067290	500	254 억	518790	N	N	0	N	N
105	20240412	090537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1868	-4	5	-0.21	2291324	1224	2.19	1872	1872	1868	2430	1311	1872	1872.00	1.02	-330	1897	1884	1876	1863	1855	1880	1859	254	558	500	1310	1	1	50841502	950	-2.54	5.40	12	0.00	-735.00	346.00	3172	20230414	-41.11	1861	20240408	0.38	2500	-25.28	20240103	1861	0.38	20240408	3330	-43.90	20230414	1861	0.38	20240408	0.58	N	067290	500	254 억	518790	N	N	0	N	N
106	20240411	160532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1872	-20	5	-1.06	104538654	55719	52.56	1889	1889	1868	2455	1325	1892	1876.24	1.02	-799	1936	1913	1897	1874	1858	1911	1872	254	563	500	1320	1	1	50841502	952	-2.55	5.41	12	0.11	-735.00	346.00	3172	20230414	-40.98	1861	20240408	0.59	2500	-25.12	20240103	1861	0.59	20240408	3330	-43.78	20230414	1861	0.59	20240408	0.58	N	067290	500	254 억	518909	N	N	0	N	N
107	20240411	150539	57	100.00	KOSDAQ		제약	N	N	N	N	N	1875	-17	5	-0.90	89373714	47620	44.92	1889	1889	1868	2455	1325	1892	1876.81	1.02	-510	1936	1913	1897	1874	1858	1911	1872	254	563	500	1320	1	1	50841502	953	-2.55	5.42	12	0.09	-735.00	346.00	3172	20230414	-40.89	1861	20240408	0.75	2500	-25.00	20240103	1861	0.75	20240408	3330	-43.69	20230414	1861	0.75	20240408	0.58	N	067290	500	254 억	518909	N	N	0	N	N
108	20240411	140536	57	100.00	KOSDAQ		제약	N	N	N	N	N	1880	-12	5	-0.63	81389218	43366	40.90	1889	1889	1868	2455	1325	1892	1876.80	1.02	-617	1936	1913	1897	1874	1858	1911	1872	254	563	500	1320	1	1	50841502	956	-2.56	5.43	12	0.09	-735.00	346.00	3172	20230414	-40.73	1861	20240408	1.02	2500	-24.80	20240103	1861	1.02	20240408	3330	-43.54	20230414	1861	1.02	20240408	0.58	N	067290	500	254 억	518909	N	N	0	N	N
109	20240411	130529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1881	-11	5	-0.58	69478160	37017	34.92	1889	1889	1868	2455	1325	1892	1876.93	1.02	-617	1936	1913	1897	1874	1858	1911	1872	254	563	500	1320	1	1	50841502	956	-2.56	5.44	12	0.07	-735.00	346.00	3172	20230414	-40.70	1861	20240408	1.07	2500	-24.76	20240103	1861	1.07	20240408	3330	-43.51	20230414	1861	1.07	20240408	0.58	N	067290	500	254 억	518909	N	N	0	N	N
110	20240411	120537	57	100.00	KOSDAQ		제약	N	N	N	N	N	1881	-11	5	-0.58	60895941	32454	30.61	1889	1889	1868	2455	1325	1892	1876.38	1.02	-116	1936	1913	1897	1874	1858	1911	1872	254	563	500	1320	1	1	50841502	956	-2.56	5.44	12	0.06	-735.00	346.00	3172	20230414	-40.70	1861	20240408	1.07	2500	-24.76	20240103	1861	1.07	20240408	3330	-43.51	20230414	1861	1.07	20240408	0.58	N	067290	500	254 억	518909	N	N	0	N	N
111	20240411	110532	57	100.00	KOSDAQ		제약	N	N	N	N	N	1883	-9	5	-0.48	49250381	26260	24.77	1889	1889	1868	2455	1325	1892	1875.49	1.02	16	1936	1913	1897	1874	1858	1911	1872	254	563	500	1320	1	1	50841502	957	-2.56	5.44	12	0.05	-735.00	346.00	3172	20230414	-40.64	1861	20240408	1.18	2500	-24.68	20240103	1861	1.18	20240408	3330	-43.45	20230414	1861	1.18	20240408	0.58	N	067290	500	254 억	518909	N	N	0	N	N
112	20240411	100538	57	100.00	KOSDAQ		제약	N	N	N	N	N	1882	-10	5	-0.53	29288461	15640	14.75	1889	1889	1868	2455	1325	1892	1872.66	1.02	-730	1936	1913	1897	1874	1858	1911	1872	254	563	500	1320	1	1	50841502	957	-2.56	5.44	12	0.03	-735.00	346.00	3172	20230414	-40.67	1861	20240408	1.13	2500	-24.72	20240103	1861	1.13	20240408	3330	-43.48	20230414	1861	1.13	20240408	0.58	N	067290	500	254 억	518909	N	N	0	N	N
113	20240411	090534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1868	-24	5	-1.27	7866538	4195	3.96	1889	1889	1868	2455	1325	1892	1875.22	1.02	338	1936	1913	1897	1874	1858	1911	1872	254	563	500	1320	1	1	50841502	950	-2.54	5.40	12	0.01	-735.00	346.00	3172	20230414	-41.11	1861	20240408	0.38	2500	-25.28	20240103	1861	0.38	20240408	3330	-43.90	20230414	1861	0.38	20240408	0.58	N	067290	500	254 억	518909	N	N	0	N	N
114	20240409	160527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1892	1	2	0.05	200617141	105930	42.96	1892	1920	1881	2455	1324	1891	1893.87	1.05	-4762	2009	1949	1905	1845	1801	1928	1824	254	564	500	1320	1	1	50841502	962	-2.57	5.47	12	0.21	-735.00	346.00	3172	20230414	-40.35	1861	20240408	1.67	2500	-24.32	20240103	1861	1.67	20240408	3330	-43.18	20230414	1861	1.67	20240408	0.58	N	067290	500	254 억	532205	N	N	0	N	N
115	20240409	150529	57	100.00	KOSDAQ		제약	N	N	N	N	N	1890	-1	5	-0.05	193880649	102368	41.52	1892	1920	1881	2455	1324	1891	1893.96	1.05	-4262	2009	1949	1905	1845	1801	1928	1824	254	564	500	1320	1	1	50841502	961	-2.57	5.46	12	0.20	-735.00	346.00	3172	20230414	-40.42	1861	20240408	1.56	2500	-24.40	20240103	1861	1.56	20240408	3330	-43.24	20230414	1861	1.56	20240408	0.58	N	067290	500	254 억	532205	N	N	0	N	N
116	20240409	140533	57	100.00	KOSDAQ		제약	N	N	N	N	N	1890	-1	5	-0.05	135761106	71589	29.03	1892	1920	1881	2455	1324	1891	1896.40	1.05	-4834	2009	1949	1905	1845	1801	1928	1824	254	564	500	1320	1	1	50841502	961	-2.57	5.46	12	0.14	-735.00	346.00	3172	20230414	-40.42	1861	20240408	1.56	2500	-24.40	20240103	1861	1.56	20240408	3330	-43.24	20230414	1861	1.56	20240408	0.58	N	067290	500	254 억	532205	N	N	0	N	N
117	20240409	130527	57	100.00	KOSDAQ		제약	N	N	N	N	N	1899	8	2	0.42	76671021	40378	16.38	1892	1920	1881	2455	1324	1891	1898.83	1.05	-5041	2009	1949	1905	1845	1801	1928	1824	254	564	500	1320	1	1	50841502	965	-2.58	5.49	12	0.08	-735.00	346.00	3172	20230414	-40.13	1861	20240408	2.04	2500	-24.04	20240103	1861	2.04	20240408	3330	-42.97	20230414	1861	2.04	20240408	0.58	N	067290	500	254 억	532205	N	N	0	N	N
118	20240409	120531	57	100.00	KOSDAQ		제약	N	N	N	N	N	1901	10	2	0.53	65232856	34346	13.93	1892	1920	1881	2455	1324	1891	1899.29	1.05	-4264	2009	1949	1905	1845	1801	1928	1824	254	564	500	1320	1	1	50841502	966	-2.59	5.49	12	0.07	-735.00	346.00	3172	20230414	-40.07	1861	20240408	2.15	2500	-23.96	20240103	1861	2.15	20240408	3330	-42.91	20230414	1861	2.15	20240408	0.58	N	067290	500	254 억	532205	N	N	0	N	N
119	20240409	110528	57	100.00	KOSDAQ		제약	N	N	N	N	N	1907	16	2	0.85	60512886	31863	12.92	1892	1920	1881	2455	1324	1891	1899.16	1.05	-2302	2009	1949	1905	1845	1801	1928	1824	254	564	500	1320	1	1	50841502	970	-2.59	5.51	12	0.06	-735.00	346.00	3172	20230414	-39.88	1861	20240408	2.47	2500	-23.72	20240103	1861	2.47	20240408	3330	-42.73	20230414	1861	2.47	20240408	0.58	N	067290	500	254 억	532205	N	N	0	N	N
120	20240409	100526	57	100.00	KOSDAQ		제약	N	N	N	N	N	1916	25	2	1.32	48600720	25607	10.39	1892	1920	1881	2455	1324	1891	1897.95	1.05	-1232	2009	1949	1905	1845	1801	1928	1824	254	564	500	1320	1	1	50841502	974	-2.61	5.54	12	0.05	-735.00	346.00	3172	20230414	-39.60	1861	20240408	2.96	2500	-23.36	20240103	1861	2.96	20240408	3330	-42.46	20230414	1861	2.96	20240408	0.58	N	067290	500	254 억	532205	N	N	0	N	N
121	20240409	090534	57	100.00	KOSDAQ		제약	N	N	N	N	N	1881	-10	5	-0.53	6132692	3248	1.32	1892	1897	1881	2455	1324	1891	1888.14	1.05	-1342	2009	1949	1905	1845	1801	1928	1824	254	564	500	1320	1	1	50841502	956	-2.56	5.44	12	0.01	-735.00	346.00	3172	20230414	-40.70	1861	20240408	1.07	2500	-24.76	20240103	1861	1.07	20240408	3330	-43.51	20230414	1861	1.07	20240408	0.58	N	067290	500	254 억	532205	N	N	0	N	N
122	20240408	160522	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1891	-68	5	-3.47	470545219	246522	139.00	1961	1965	1861	2545	1372	1959	1908.74	1.22	-59184	2003	1981	1970	1948	1937	1975	1942	254	586	500	1370	1	1	50841502	961	-2.57	5.47	12	0.48	-735.00	346.00	3172	20230414	-40.38	1861	20240408	1.61	2500	-24.36	20240103	1861	1.61	20240408	3330	-43.21	20230414	1861	1.61	20240408	0.58	N	067290	500	254 억	619354	N	N	0	N	N
123	20240408	150529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1892	-67	5	-3.42	455367943	238498	134.48	1961	1965	1861	2545	1372	1959	1909.32	1.22	-57358	2003	1981	1970	1948	1937	1975	1942	254	586	500	1370	1	1	50841502	962	-2.57	5.47	12	0.47	-735.00	346.00	3172	20230414	-40.35	1861	20240408	1.67	2500	-24.32	20240103	1861	1.67	20240408	3330	-43.18	20230414	1861	1.67	20240408	0.58	N	067290	500	254 억	619354	N	N	0	N	N
124	20240408	140530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1903	-56	5	-2.86	413938856	216657	122.16	1961	1965	1861	2545	1372	1959	1910.57	1.22	-56353	2003	1981	1970	1948	1937	1975	1942	254	586	500	1370	1	1	50841502	968	-2.59	5.50	12	0.43	-735.00	346.00	3172	20230414	-40.01	1861	20240408	2.26	2500	-23.88	20240103	1861	2.26	20240408	3330	-42.85	20230414	1861	2.26	20240408	0.58	N	067290	500	254 억	619354	N	N	0	N	N
125	20240408	130527	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1896	-63	5	-3.22	341518756	178543	100.67	1961	1965	1861	2545	1372	1959	1912.81	1.22	-52689	2003	1981	1970	1948	1937	1975	1942	254	586	500	1370	1	1	50841502	964	-2.58	5.48	12	0.35	-735.00	346.00	3172	20230414	-40.23	1861	20240408	1.88	2500	-24.16	20240103	1861	1.88	20240408	3330	-43.06	20230414	1861	1.88	20240408	0.58	N	067290	500	254 억	619354	N	N	0	N	N
126	20240408	120529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1898	-61	5	-3.11	274561030	143094	80.68	1961	1965	1894	2545	1372	1959	1918.75	1.22	-49488	2003	1981	1970	1948	1937	1975	1942	254	586	500	1370	1	1	50841502	965	-2.58	5.49	12	0.28	-735.00	346.00	3172	20230414	-40.16	1894	20240408	0.21	2500	-24.08	20240103	1894	0.21	20240408	3330	-43.00	20230414	1894	0.21	20240408	0.58	N	067290	500	254 억	619354	N	N	0	N	N
127	20240408	110530	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1906	-53	5	-2.71	198324291	102936	58.04	1961	1965	1904	2545	1372	1959	1926.68	1.22	-37035	2003	1981	1970	1948	1937	1975	1942	254	586	500	1370	1	1	50841502	969	-2.59	5.51	12	0.20	-735.00	346.00	3172	20230414	-39.91	1904	20240408	0.11	2500	-23.76	20240103	1904	0.11	20240408	3330	-42.76	20230414	1904	0.11	20240408	0.58	N	067290	500	254 억	619354	N	N	0	N	N
128	20240408	100524	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1923	-36	5	-1.84	105582902	54448	30.70	1961	1965	1919	2545	1372	1959	1939.15	1.22	-21602	2003	1981	1970	1948	1937	1975	1942	254	586	500	1370	1	1	50841502	978	-2.62	5.56	12	0.11	-735.00	346.00	3172	20230414	-39.38	1919	20240408	0.21	2500	-23.08	20240103	1919	0.21	20240408	3330	-42.25	20230414	1919	0.21	20240408	0.58	N	067290	500	254 억	619354	N	N	0	N	N
129	20240408	090528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1947	-12	5	-0.61	28868166	14745	8.31	1961	1965	1947	2545	1372	1959	1957.83	1.22	-5921	2003	1981	1970	1948	1937	1975	1942	254	586	500	1370	1	1	50841502	990	-2.65	5.63	12	0.03	-735.00	346.00	3172	20230414	-38.62	1947	20240408	0.00	2500	-22.12	20240103	1947	0.00	20240408	3330	-41.53	20230414	1947	0.00	20240408	0.58	N	067290	500	254 억	619354	N	N	0	N	N
130	20240405	160529	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1959	-25	5	-1.26	348621100	176860	93.44	1984	1992	1959	2575	1389	1984	1971.24	1.33	-58660	2013	1998	1990	1975	1967	1994	1971	254	591	500	1380	1	1	50841502	996	-2.67	5.66	12	0.35	-735.00	346.00	3172	20230414	-38.24	1959	20240405	0.00	2500	-21.64	20240103	1959	0.00	20240405	3330	-41.17	20230414	1959	0.00	20240405	0.58	N	067290	500	254 억	677308	N	N	1	N	N
131	20240405	150526	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1965	-19	5	-0.96	312662655	158511	83.74	1984	1992	1959	2575	1389	1984	1972.50	1.33	-57082	2013	1998	1990	1975	1967	1994	1971	254	591	500	1380	1	1	50841502	999	-2.67	5.68	12	0.31	-735.00	346.00	3172	20230414	-38.05	1959	20240405	0.31	2500	-21.40	20240103	1959	0.31	20240405	3330	-40.99	20230414	1959	0.31	20240405	0.58	N	067290	500	254 억	677308	N	N	1	N	N
132	20240405	140525	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1966	-18	5	-0.91	270160550	136868	72.31	1984	1992	1961	2575	1389	1984	1973.88	1.33	-47589	2013	1998	1990	1975	1967	1994	1971	254	591	500	1380	1	1	50841502	1000	-2.67	5.68	12	0.27	-735.00	346.00	3172	20230414	-38.02	1961	20240405	0.25	2500	-21.36	20240103	1961	0.25	20240405	3330	-40.96	20230414	1961	0.25	20240405	0.58	N	067290	500	254 억	677308	N	N	1	N	N
133	20240405	130525	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1972	-12	5	-0.60	221766950	112246	59.30	1984	1992	1964	2575	1389	1984	1975.72	1.33	-37943	2013	1998	1990	1975	1967	1994	1971	254	591	500	1380	1	1	50841502	1003	-2.68	5.70	12	0.22	-735.00	346.00	3172	20230414	-37.83	1964	20240405	0.41	2500	-21.12	20240103	1964	0.41	20240405	3330	-40.78	20230414	1964	0.41	20240405	0.58	N	067290	500	254 억	677308	N	N	1	N	N
134	20240405	120525	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1968	-16	5	-0.81	210685354	106621	56.33	1984	1992	1964	2575	1389	1984	1976.02	1.33	-37123	2013	1998	1990	1975	1967	1994	1971	254	591	500	1380	1	1	50841502	1001	-2.68	5.69	12	0.21	-735.00	346.00	3172	20230414	-37.96	1964	20240405	0.20	2500	-21.28	20240103	1964	0.20	20240405	3330	-40.90	20230414	1964	0.20	20240405	0.58	N	067290	500	254 억	677308	N	N	1	N	N
135	20240405	110528	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1971	-13	5	-0.66	164527807	83144	43.93	1984	1992	1964	2575	1389	1984	1978.83	1.33	-28020	2013	1998	1990	1975	1967	1994	1971	254	591	500	1380	1	1	50841502	1002	-2.68	5.70	12	0.16	-735.00	346.00	3172	20230414	-37.86	1964	20240405	0.36	2500	-21.16	20240103	1964	0.36	20240405	3330	-40.81	20230414	1964	0.36	20240405	0.58	N	067290	500	254 억	677308	N	N	1	N	N
136	20240405	100445	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1986	2	2	0.10	50958365	25677	13.57	1984	1992	1978	2575	1389	1984	1984.59	1.33	-12329	2013	1998	1990	1975	1967	1994	1971	254	591	500	1380	1	1	50841502	1010	-2.70	5.74	12	0.05	-735.00	346.00	3172	20230414	-37.39	1978	20240405	0.40	2500	-20.56	20240103	1978	0.40	20240405	3330	-40.36	20230414	1978	0.40	20240405	0.58	N	067290	500	254 억	677308	N	N	1	N	N
137	20240405	090519	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1985	1	2	0.05	27987050	14124	7.46	1984	1985	1978	2575	1389	1984	1981.52	1.33	-8252	2013	1998	1990	1975	1967	1994	1971	254	591	500	1380	1	1	50841502	1009	-2.70	5.74	12	0.03	-735.00	346.00	3172	20230414	-37.42	1978	20240405	0.35	2500	-20.60	20240103	1978	0.35	20240405	3330	-40.39	20230414	1978	0.35	20240405	0.58	N	067290	500	254 억	677308	N	N	1	N	N
138	20240404	160519	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1984	-14	5	-0.70	376451693	189124	65.65	1998	2005	1982	2595	1399	1998	1990.51	1.44	-57076	2055	2026	2006	1977	1957	2016	1967	254	597	500	1390	1	1	50841502	1009	-2.70	5.73	12	0.37	-735.00	346.00	3172	20230414	-37.45	1982	20240404	0.10	2500	-20.64	20240103	1982	0.10	20240404	3330	-40.42	20230414	1982	0.10	20240404	0.59	N	067290	500	254 억	734384	N	N	1	N	N
139	20240404	150519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1989	-9	5	-0.45	268325377	134683	46.75	1998	2005	1987	2595	1399	1998	1992.27	1.44	-47973	2055	2026	2006	1977	1957	2016	1967	254	597	500	1390	1	1	50841502	1011	-2.71	5.75	12	0.26	-735.00	346.00	3172	20230414	-37.30	1986	20240403	0.15	2500	-20.44	20240103	1986	0.15	20240403	3330	-40.27	20230414	1986	0.15	20240403	0.59	N	067290	500	254 억	734384	N	N	1	N	N
140	20240404	140518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1989	-9	5	-0.45	238172747	119524	41.49	1998	2005	1987	2595	1399	1998	1992.68	1.44	-39998	2055	2026	2006	1977	1957	2016	1967	254	597	500	1390	1	1	50841502	1011	-2.71	5.75	12	0.24	-735.00	346.00	3172	20230414	-37.30	1986	20240403	0.15	2500	-20.44	20240103	1986	0.15	20240403	3330	-40.27	20230414	1986	0.15	20240403	0.59	N	067290	500	254 억	734384	N	N	1	N	N
141	20240404	130514	57	100.00	KOSDAQ		제약	N	N	N	N	N	1990	-8	5	-0.40	231447640	116146	40.31	1998	2005	1987	2595	1399	1998	1992.73	1.44	-39346	2055	2026	2006	1977	1957	2016	1967	254	597	500	1390	1	1	50841502	1012	-2.71	5.75	12	0.23	-735.00	346.00	3172	20230414	-37.26	1986	20240403	0.20	2500	-20.40	20240103	1986	0.20	20240403	3330	-40.24	20230414	1986	0.20	20240403	0.59	N	067290	500	254 억	734384	N	N	1	N	N
142	20240404	120516	57	100.00	KOSDAQ		제약	N	N	N	N	N	1991	-7	5	-0.35	178039889	89300	31.00	1998	2005	1991	2595	1399	1998	1993.73	1.44	-28846	2055	2026	2006	1977	1957	2016	1967	254	597	500	1390	1	1	50841502	1012	-2.71	5.75	12	0.18	-735.00	346.00	3172	20230414	-37.23	1986	20240403	0.25	2500	-20.36	20240103	1986	0.25	20240403	3330	-40.21	20230414	1986	0.25	20240403	0.59	N	067290	500	254 억	734384	N	N	1	N	N
143	20240404	110518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1994	-4	5	-0.20	131167647	65775	22.83	1998	2005	1991	2595	1399	1998	1994.19	1.44	-23271	2055	2026	2006	1977	1957	2016	1967	254	597	500	1390	1	1	50841502	1014	-2.71	5.76	12	0.13	-735.00	346.00	3172	20230414	-37.14	1986	20240403	0.40	2500	-20.24	20240103	1986	0.40	20240403	3330	-40.12	20230414	1986	0.40	20240403	0.59	N	067290	500	254 억	734384	N	N	1	N	N
144	20240404	100519	57	100.00	KOSDAQ		제약	N	N	N	N	N	1993	-5	5	-0.25	80859640	40528	14.07	1998	2005	1992	2595	1399	1998	1995.15	1.44	-9294	2055	2026	2006	1977	1957	2016	1967	254	597	500	1390	1	1	50841502	1013	-2.71	5.76	12	0.08	-735.00	346.00	3172	20230414	-37.17	1986	20240403	0.35	2500	-20.28	20240103	1986	0.35	20240403	3330	-40.15	20230414	1986	0.35	20240403	0.59	N	067290	500	254 억	734384	N	N	1	N	N
145	20240404	090518	57	100.00	KOSDAQ		제약	N	N	N	N	N	1994	-4	5	-0.20	6510576	3268	1.13	1998	2000	1992	2595	1399	1998	1992.22	1.44	1465	2055	2026	2006	1977	1957	2016	1967	254	597	500	1390	1	1	50841502	1014	-2.71	5.76	12	0.01	-735.00	346.00	3172	20230414	-37.14	1986	20240403	0.40	2500	-20.24	20240103	1986	0.40	20240403	3330	-40.12	20230414	1986	0.40	20240403	0.59	N	067290	500	254 억	734384	N	N	1	N	N
146	20240403	160518	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1998	-1	5	-0.05	574663107	288098	132.76	1999	2035	1986	2595	1400	1999	1994.68	1.51	-34148	2058	2028	2010	1980	1962	2019	1971	254	596	500	1390	1	1	50841502	1016	-2.72	5.77	12	0.57	-735.00	346.00	3172	20230414	-37.01	1986	20240403	0.60	2500	-20.08	20240103	1986	0.60	20240403	3330	-40.00	20230414	1986	0.60	20240403	0.60	N	067290	500	254 억	766831	N	N	1	N	N
147	20240403	150516	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1998	-1	5	-0.05	538690422	270048	124.45	1999	2035	1986	2595	1400	1999	1994.80	1.51	-28097	2058	2028	2010	1980	1962	2019	1971	254	596	500	1390	1	1	50841502	1016	-2.72	5.77	12	0.53	-735.00	346.00	3172	20230414	-37.01	1986	20240403	0.60	2500	-20.08	20240103	1986	0.60	20240403	3330	-40.00	20230414	1986	0.60	20240403	0.60	N	067290	500	254 억	766831	N	N	1	N	N
148	20240403	140511	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1996	-3	5	-0.15	514699407	258030	118.91	1999	2035	1986	2595	1400	1999	1994.73	1.51	-22085	2058	2028	2010	1980	1962	2019	1971	254	596	500	1390	1	1	50841502	1015	-2.72	5.77	12	0.51	-735.00	346.00	3172	20230414	-37.07	1986	20240403	0.50	2500	-20.16	20240103	1986	0.50	20240403	3330	-40.06	20230414	1986	0.50	20240403	0.60	N	067290	500	254 억	766831	N	N	1	N	N
149	20240403	130513	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1995	-4	5	-0.20	493759947	247538	114.07	1999	2035	1986	2595	1400	1999	1994.68	1.51	-17483	2058	2028	2010	1980	1962	2019	1971	254	596	500	1390	1	1	50841502	1014	-2.71	5.77	12	0.49	-735.00	346.00	3172	20230414	-37.11	1986	20240403	0.45	2500	-20.20	20240103	1986	0.45	20240403	3330	-40.09	20230414	1986	0.45	20240403	0.60	N	067290	500	254 억	766831	N	N	1	N	N
150	20240403	120513	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1993	-6	5	-0.30	485517298	243404	112.17	1999	2035	1986	2595	1400	1999	1994.70	1.51	-15767	2058	2028	2010	1980	1962	2019	1971	254	596	500	1390	1	1	50841502	1013	-2.71	5.76	12	0.48	-735.00	346.00	3172	20230414	-37.17	1986	20240403	0.35	2500	-20.28	20240103	1986	0.35	20240403	3330	-40.15	20230414	1986	0.35	20240403	0.60	N	067290	500	254 억	766831	N	N	1	N	N
151	20240403	110513	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1991	-8	5	-0.40	455362574	228259	105.19	1999	2035	1986	2595	1400	1999	1994.94	1.51	-14698	2058	2028	2010	1980	1962	2019	1971	254	596	500	1390	1	1	50841502	1012	-2.71	5.75	12	0.45	-735.00	346.00	3172	20230414	-37.23	1986	20240403	0.25	2500	-20.36	20240103	1986	0.25	20240403	3330	-40.21	20230414	1986	0.25	20240403	0.60	N	067290	500	254 억	766831	N	N	1	N	N
152	20240403	100514	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1997	-2	5	-0.10	264157264	132672	61.14	1999	1999	1986	2595	1400	1999	1991.06	1.51	-26541	2058	2028	2010	1980	1962	2019	1971	254	596	500	1390	1	1	50841502	1015	-2.72	5.77	12	0.26	-735.00	346.00	3172	20230414	-37.04	1986	20240403	0.55	2500	-20.12	20240103	1986	0.55	20240403	3330	-40.03	20230414	1986	0.55	20240403	0.60	N	067290	500	254 억	766831	N	N	1	N	N
153	20240403	090515	57	100.00	KOSDAQ		제약	N	N	N	N	N	1994	-5	5	-0.25	18438999	9249	4.26	1999	1999	1989	2595	1400	1999	1993.62	1.51	-5568	2058	2028	2010	1980	1962	2019	1971	254	596	500	1390	1	1	50841502	1014	-2.71	5.76	12	0.02	-735.00	346.00	3172	20230414	-37.14	1987	20240319	0.35	2500	-20.24	20240103	1987	0.35	20240319	3330	-40.12	20230414	1987	0.35	20240319	0.60	N	067290	500	254 억	766831	N	N	1	N	N
154	20240402	160505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1999	-41	5	-2.01	434922590	216946	149.46	2025	2040	1992	2650	1430	2040	2004.78	1.76	-109367	2096	2068	2032	2004	1968	2082	2018	254	610	500	1420	1	1	50841502	1016	-2.72	5.78	12	0.43	-735.00	346.00	3172	20230414	-36.98	1987	20240319	0.60	2500	-20.04	20240103	1987	0.60	20240319	3330	-39.97	20230414	1987	0.60	20240319	0.63	N	067290	500	254 억	896977	N	N	1	N	N
155	20240402	150512	57	100.00	KOSDAQ		제약	N	N	N	N	N	2005	-35	5	-1.72	423218122	211093	145.43	2025	2040	1992	2650	1430	2040	2004.89	1.76	-108485	2096	2068	2032	2004	1968	2082	2018	254	610	500	1420	5	1	50841502	1019	-2.73	5.79	12	0.42	-735.00	346.00	3172	20230414	-36.79	1987	20240319	0.91	2500	-19.80	20240103	1987	0.91	20240319	3330	-39.79	20230414	1987	0.91	20240319	0.63	N	067290	500	254 억	896977	N	N	2	N	N
156	20240402	140514	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-40	5	-1.96	388392017	193669	133.43	2025	2040	1992	2650	1430	2040	2005.44	1.76	-99602	2096	2068	2032	2004	1968	2082	2018	254	610	500	1420	5	1	50841502	1017	-2.72	5.78	12	0.38	-735.00	346.00	3172	20230414	-36.95	1987	20240319	0.65	2500	-20.00	20240103	1987	0.65	20240319	3330	-39.94	20230414	1987	0.65	20240319	0.63	N	067290	500	254 억	896977	N	N	2	N	N
157	20240402	130505	57	100.00	KOSDAQ		제약	N	N	N	N	N	1998	-42	5	-2.06	347273327	173104	119.26	2025	2040	1992	2650	1430	2040	2006.15	1.76	-89901	2096	2068	2032	2004	1968	2082	2018	254	610	500	1420	1	1	50841502	1016	-2.72	5.77	12	0.34	-735.00	346.00	3172	20230414	-37.01	1987	20240319	0.55	2500	-20.08	20240103	1987	0.55	20240319	3330	-40.00	20230414	1987	0.55	20240319	0.63	N	067290	500	254 억	896977	N	N	2	N	N
158	20240402	120505	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-40	5	-1.96	213520430	106133	73.12	2025	2040	2000	2650	1430	2040	2011.82	1.76	-60737	2096	2068	2032	2004	1968	2082	2018	254	610	500	1420	5	1	50841502	1017	-2.72	5.78	12	0.21	-735.00	346.00	3172	20230414	-36.95	1987	20240319	0.65	2500	-20.00	20240103	1987	0.65	20240319	3330	-39.94	20230414	1987	0.65	20240319	0.63	N	067290	500	254 억	896977	N	N	2	N	N
159	20240402	110506	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-25	5	-1.23	159213965	79036	54.45	2025	2040	2005	2650	1430	2040	2014.45	1.76	-57766	2096	2068	2032	2004	1968	2082	2018	254	610	500	1420	5	1	50841502	1024	-2.74	5.82	12	0.16	-735.00	346.00	3172	20230414	-36.48	1987	20240319	1.41	2500	-19.40	20240103	1987	1.41	20240319	3330	-39.49	20230414	1987	1.41	20240319	0.63	N	067290	500	254 억	896977	N	N	2	N	N
160	20240402	100507	57	100.00	KOSDAQ		제약	N	N	N	N	N	2015	-25	5	-1.23	87277295	43254	29.80	2025	2040	2005	2650	1430	2040	2017.78	1.76	-34623	2096	2068	2032	2004	1968	2082	2018	254	610	500	1420	5	1	50841502	1024	-2.74	5.82	12	0.09	-735.00	346.00	3172	20230414	-36.48	1987	20240319	1.41	2500	-19.40	20240103	1987	1.41	20240319	3330	-39.49	20230414	1987	1.41	20240319	0.63	N	067290	500	254 억	896977	N	N	2	N	N
161	20240402	090506	57	100.00	KOSDAQ		제약	N	N	N	N	N	2025	-15	5	-0.74	2379525	1175	0.81	2025	2040	2025	2650	1430	2040	2025.03	1.76	-169	2096	2068	2032	2004	1968	2082	2018	254	610	500	1420	5	1	50841502	1030	-2.76	5.85	12	0.00	-735.00	346.00	3172	20230414	-36.16	1987	20240319	1.91	2500	-19.00	20240103	1987	1.91	20240319	3330	-39.19	20230414	1987	1.91	20240319	0.63	N	067290	500	254 억	896977	N	N	2	N	N
162	20240401	160505	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	35	2	1.75	293683241	144862	42.49	1996	2060	1996	2605	1405	2005	2027.33	1.64	64376	2121	2062	2031	1972	1941	2047	1957	254	600	500	1400	5	1	50841502	1037	-2.78	5.90	12	0.28	-735.00	346.00	3172	20230414	-35.69	1987	20240319	2.67	2500	-18.40	20240103	1987	2.67	20240319	3330	-38.74	20230414	1987	2.67	20240319	0.64	N	067290	500	254 억	832138	N	N	2	N	N
163	20240401	150507	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	30	2	1.50	282085136	139157	40.82	1996	2060	1996	2605	1405	2005	2027.10	1.64	62632	2121	2062	2031	1972	1941	2047	1957	254	600	500	1400	5	1	50841502	1035	-2.77	5.88	12	0.27	-735.00	346.00	3172	20230414	-35.84	1987	20240319	2.42	2500	-18.60	20240103	1987	2.42	20240319	3330	-38.89	20230414	1987	2.42	20240319	0.64	N	067290	500	254 억	832138	N	N	0	N	N
164	20240401	140504	57	100.00	KOSDAQ		제약	N	N	N	N	N	2040	35	2	1.75	251093526	123914	36.35	1996	2060	1996	2605	1405	2005	2026.35	1.64	56226	2121	2062	2031	1972	1941	2047	1957	254	600	500	1400	5	1	50841502	1037	-2.78	5.90	12	0.24	-735.00	346.00	3172	20230414	-35.69	1987	20240319	2.67	2500	-18.40	20240103	1987	2.67	20240319	3330	-38.74	20230414	1987	2.67	20240319	0.64	N	067290	500	254 억	832138	N	N	0	N	N
165	20240401	130504	57	100.00	KOSDAQ		제약	N	N	N	N	N	2045	40	2	2.00	223322131	110258	32.34	1996	2060	1996	2605	1405	2005	2025.45	1.64	52749	2121	2062	2031	1972	1941	2047	1957	254	600	500	1400	5	1	50841502	1040	-2.78	5.91	12	0.22	-735.00	346.00	3172	20230414	-35.53	1987	20240319	2.92	2500	-18.20	20240103	1987	2.92	20240319	3330	-38.59	20230414	1987	2.92	20240319	0.64	N	067290	500	254 억	832138	N	N	0	N	N
166	20240401	120507	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	30	2	1.50	202488946	100033	29.34	1996	2060	1996	2605	1405	2005	2024.22	1.64	50569	2121	2062	2031	1972	1941	2047	1957	254	600	500	1400	5	1	50841502	1035	-2.77	5.88	12	0.20	-735.00	346.00	3172	20230414	-35.84	1987	20240319	2.42	2500	-18.60	20240103	1987	2.42	20240319	3330	-38.89	20230414	1987	2.42	20240319	0.64	N	067290	500	254 억	832138	N	N	0	N	N
167	20240401	110504	57	100.00	KOSDAQ		제약	N	N	N	N	N	2035	30	2	1.50	167676196	82881	24.31	1996	2060	1996	2605	1405	2005	2023.10	1.64	36593	2121	2062	2031	1972	1941	2047	1957	254	600	500	1400	5	1	50841502	1035	-2.77	5.88	12	0.16	-735.00	346.00	3172	20230414	-35.84	1987	20240319	2.42	2500	-18.60	20240103	1987	2.42	20240319	3330	-38.89	20230414	1987	2.42	20240319	0.64	N	067290	500	254 억	832138	N	N	0	N	N
168	20240401	100502	57	100.00	KOSDAQ		제약	N	N	N	N	N	2060	55	2	2.74	129930716	64312	18.86	1996	2060	1996	2605	1405	2005	2020.32	1.64	30370	2121	2062	2031	1972	1941	2047	1957	254	600	500	1400	5	1	50841502	1047	-2.80	5.95	12	0.13	-735.00	346.00	3172	20230414	-35.06	1987	20240319	3.67	2500	-17.60	20240103	1987	3.67	20240319	3330	-38.14	20230414	1987	3.67	20240319	0.64	N	067290	500	254 억	832138	N	N	0	N	N
169	20240401	090503	57	100.00	KOSDAQ		제약	N	N	N	N	N	2000	-5	5	-0.25	28174306	14092	4.13	1996	2010	1996	2605	1405	2005	1999.31	1.64	273	2121	2062	2031	1972	1941	2047	1957	254	600	500	1400	5	1	50841502	1017	-2.72	5.78	12	0.03	-735.00	346.00	3172	20230414	-36.95	1987	20240319	0.65	2500	-20.00	20240103	1987	0.65	20240319	3330	-39.94	20230414	1987	0.65	20240319	0.64	N	067290	500	254 억	832138	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History