KissMeData/067290/price/prices-20240401.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
20240430,160627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1823,1,2,0.05,92408070,50470,105.58,1823,1842,1820,2365,1276,1822,1831.12,0.80,0,8022,1845,1833,1813,1801,1781,1839,1807,254,543,500,1270,1,1,50841502,927,-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,00,N
20240430,150637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1827,5,2,0.27,86247474,47092,98.51,1823,1842,1820,2365,1276,1822,1831.47,0.80,0,8067,1845,1833,1813,1801,1781,1839,1807,254,543,500,1270,1,1,50841502,929,-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,00,N
20240430,140638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1835,13,2,0.71,79670789,43496,90.99,1823,1842,1820,2365,1276,1822,1831.68,0.80,0,10741,1845,1833,1813,1801,1781,1839,1807,254,543,500,1270,1,1,50841502,933,-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,00,N
20240430,130637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1830,8,2,0.44,74191669,40502,84.73,1823,1842,1820,2365,1276,1822,1831.80,0.80,0,11049,1845,1833,1813,1801,1781,1839,1807,254,543,500,1270,1,1,50841502,930,-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,00,N
20240430,120637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1838,16,2,0.88,64050233,34968,73.15,1823,1842,1820,2365,1276,1822,1831.68,0.80,0,9558,1845,1833,1813,1801,1781,1839,1807,254,543,500,1270,1,1,50841502,934,-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,00,N
20240430,110635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1830,8,2,0.44,54213847,29607,61.94,1823,1842,1820,2365,1276,1822,1831.12,0.80,0,5987,1845,1833,1813,1801,1781,1839,1807,254,543,500,1270,1,1,50841502,930,-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,00,N
20240430,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1837,15,2,0.82,50277399,27455,57.43,1823,1842,1820,2365,1276,1822,1831.27,0.80,0,6075,1845,1833,1813,1801,1781,1839,1807,254,543,500,1270,1,1,50841502,934,-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,00,N
20240430,090645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1832,10,2,0.55,10920053,5976,12.50,1823,1832,1823,2365,1276,1822,1827.32,0.80,0,1820,1845,1833,1813,1801,1781,1839,1807,254,543,500,1270,1,1,50841502,931,-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,00,N
20240429,160624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1822,23,2,1.28,85397793,47238,198.56,1798,1825,1793,2335,1260,1799,1807.81,0.79,0,4514,1814,1806,1792,1784,1770,1799,1777,254,536,500,1250,1,1,50841502,926,-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,00,N
20240429,150635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1825,26,2,1.45,80598910,44603,187.49,1798,1825,1793,2335,1260,1799,1807.03,0.79,0,4110,1814,1806,1792,1784,1770,1799,1777,254,536,500,1250,1,1,50841502,928,-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,00,N
20240429,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1814,15,2,0.83,63761291,35336,148.53,1798,1814,1793,2335,1260,1799,1804.43,0.79,0,3956,1814,1806,1792,1784,1770,1799,1777,254,536,500,1250,1,1,50841502,922,-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,00,N
20240429,130635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1808,9,2,0.50,47558725,26375,110.87,1798,1811,1793,2335,1260,1799,1803.17,0.79,0,3332,1814,1806,1792,1784,1770,1799,1777,254,536,500,1250,1,1,50841502,919,-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,00,N
20240429,120635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,11,2,0.61,39887021,22135,93.04,1798,1810,1793,2335,1260,1799,1801.99,0.79,0,3507,1814,1806,1792,1784,1770,1799,1777,254,536,500,1250,1,1,50841502,920,-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,00,N
20240429,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1809,10,2,0.56,31963127,17750,74.61,1798,1809,1793,2335,1260,1799,1800.74,0.79,0,3835,1814,1806,1792,1784,1770,1799,1777,254,536,500,1250,1,1,50841502,920,-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,00,N
20240429,100635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1807,8,2,0.44,13870090,7703,32.38,1798,1808,1793,2335,1260,1799,1800.61,0.79,0,3291,1814,1806,1792,1784,1770,1799,1777,254,536,500,1250,1,1,50841502,919,-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,00,N
20240429,090635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,0,3,0.00,2576222,1433,6.02,1798,1799,1793,2335,1260,1799,1797.78,0.79,0,-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,00,N
20240426,160632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,18,2,1.01,42102752,23578,30.38,1800,1800,1778,2315,1247,1781,1785.05,0.80,0,-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,00,N
20240426,150633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1784,3,2,0.17,37158627,20824,26.83,1800,1800,1778,2315,1247,1781,1784.41,0.80,0,-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,00,N
20240426,140630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1790,9,2,0.51,33651696,18861,24.30,1800,1800,1778,2315,1247,1781,1784.19,0.80,0,-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,00,N
20240426,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1786,5,2,0.28,25645644,14380,18.53,1800,1800,1778,2315,1247,1781,1783.42,0.80,0,-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,00,N
20240426,120630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,0,3,0.00,22381917,12548,16.17,1800,1800,1778,2315,1247,1781,1783.70,0.80,0,-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,00,N
20240426,110630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,4,2,0.22,17639580,9884,12.73,1800,1800,1778,2315,1247,1781,1784.66,0.80,0,-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,00,N
20240426,100629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1791,10,2,0.56,6372810,3562,4.59,1800,1800,1782,2315,1247,1781,1789.11,0.80,0,-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,00,N
20240426,090633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,19,2,1.07,2677981,1496,1.93,1800,1800,1782,2315,1247,1781,1790.09,0.80,0,-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,00,N
20240425,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,-27,5,-1.49,137981921,77352,110.57,1814,1814,1777,2350,1266,1808,1783.88,0.86,0,-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,00,N
20240425,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,-25,5,-1.38,131520285,73724,105.38,1814,1814,1777,2350,1266,1808,1783.95,0.86,0,-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,00,N
20240425,140627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1781,-27,5,-1.49,109788789,61517,87.94,1814,1814,1777,2350,1266,1808,1784.69,0.86,0,-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,00,N
20240425,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,-25,5,-1.38,104758235,58692,83.90,1814,1814,1777,2350,1266,1808,1784.88,0.86,0,-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,00,N
20240425,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,-23,5,-1.27,77606859,43433,62.09,1814,1814,1780,2350,1266,1808,1786.82,0.86,0,-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,00,N
20240425,110628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,-23,5,-1.27,61024773,34127,48.78,1814,1814,1782,2350,1266,1808,1788.17,0.86,0,-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,00,N
20240425,100627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1794,-14,5,-0.77,25149583,14050,20.08,1814,1814,1786,2350,1266,1808,1790.01,0.86,0,-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,00,N
20240425,090631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1810,2,2,0.11,2843930,1580,2.26,1814,1814,1795,2350,1266,1808,1799.96,0.86,0,-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,00,N
20240424,160620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1808,20,2,1.12,125383947,69598,104.92,1788,1817,1787,2320,1252,1788,1801.55,0.84,0,2953,1814,1801,1790,1777,1766,1795,1771,254,532,500,1250,1,1,50841502,919,-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,00,N
20240424,150626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1803,15,2,0.84,121840472,67635,101.96,1788,1817,1787,2320,1252,1788,1801.44,0.84,0,3703,1814,1801,1790,1777,1766,1795,1771,254,532,500,1250,1,1,50841502,917,-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,00,N
20240424,140625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1803,15,2,0.84,116924248,64910,97.85,1788,1817,1787,2320,1252,1788,1801.33,0.84,0,3183,1814,1801,1790,1777,1766,1795,1771,254,532,500,1250,1,1,50841502,917,-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,00,N
20240424,130630,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1812,24,2,1.34,78208525,43408,65.44,1788,1817,1787,2320,1252,1788,1801.71,0.84,0,-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,00,N
20240424,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1813,25,2,1.40,71260063,39565,59.64,1788,1817,1787,2320,1252,1788,1801.09,0.84,0,-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,00,N
20240424,110625,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1805,17,2,0.95,42598287,23681,35.70,1788,1808,1787,2320,1252,1788,1798.84,0.84,0,-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,00,N
20240424,100624,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,12,2,0.67,26041360,14484,21.83,1788,1808,1787,2320,1252,1788,1797.94,0.84,0,1434,1814,1801,1790,1777,1766,1795,1771,254,532,500,1250,1,1,50841502,915,-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,00,N
20240424,090627,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1799,11,2,0.62,2043755,1143,1.72,1788,1799,1788,2320,1252,1788,1788.06,0.84,0,486,1814,1801,1790,1777,1766,1795,1771,254,532,500,1250,1,1,50841502,915,-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,00,N
20240423,160603,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,9,2,0.51,118695361,66286,140.37,1803,1803,1779,2310,1246,1779,1790.72,0.83,0,918,1827,1803,1788,1764,1749,1815,1776,254,531,500,1240,1,1,50841502,909,-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,00,N
20240423,150623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1784,5,2,0.28,97461839,54371,115.13,1803,1803,1783,2310,1246,1779,1792.53,0.83,0,-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,00,N
20240423,140623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1798,19,2,1.07,74986451,41793,88.50,1803,1803,1790,2310,1246,1779,1794.23,0.83,0,-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,00,N
20240423,130621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1797,18,2,1.01,67147241,37417,79.23,1803,1803,1790,2310,1246,1779,1794.57,0.83,0,-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,00,N
20240423,120621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1796,17,2,0.96,53113950,29602,62.68,1803,1803,1790,2310,1246,1779,1794.27,0.83,0,-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,00,N
20240423,110623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1793,14,2,0.79,32604112,18156,38.45,1803,1803,1790,2310,1246,1779,1795.78,0.83,0,-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,00,N
20240423,100622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,22,2,1.24,18660638,10388,22.00,1803,1803,1790,2310,1246,1779,1796.36,0.83,0,1746,1827,1803,1788,1764,1749,1815,1776,254,531,500,1240,1,1,50841502,916,-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,00,N
20240423,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1801,22,2,1.24,6284830,3508,7.43,1803,1803,1790,2310,1246,1779,1791.57,0.83,0,1549,1827,1803,1788,1764,1749,1815,1776,254,531,500,1240,1,1,50841502,916,-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,00,N
20240422,160621,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,3,2,0.17,84383610,47211,43.48,1773,1812,1773,2305,1244,1776,1787.37,0.85,0,-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,00,N
20240422,150620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1782,6,2,0.34,70901285,39636,36.50,1773,1812,1773,2305,1244,1776,1788.81,0.85,0,-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,00,N
20240422,140620,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,12,2,0.68,60887642,34018,31.33,1773,1812,1773,2305,1244,1776,1789.87,0.85,0,-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,00,N
20240422,130618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1783,7,2,0.39,49814976,27804,25.60,1773,1812,1773,2305,1244,1776,1791.65,0.85,0,-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,00,N
20240422,120618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,13,2,0.73,38967555,21719,20.00,1773,1812,1773,2305,1244,1776,1794.17,0.85,0,-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,00,N
20240422,110618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,13,2,0.73,35387187,19717,18.16,1773,1812,1773,2305,1244,1776,1794.76,0.85,0,-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,00,N
20240422,100619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1792,16,2,0.90,28066478,15631,14.39,1773,1812,1773,2305,1244,1776,1795.57,0.85,0,-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,00,N
20240422,090619,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,-1,5,-0.06,4124799,2320,2.14,1773,1799,1773,2305,1244,1776,1777.93,0.85,0,-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,00,N
20240419,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-39,5,-2.15,188979722,105896,25.45,1798,1820,1760,2355,1271,1815,1784.60,0.87,0,-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,00,N
20240419,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1782,-33,5,-1.82,181980168,101958,24.50,1798,1820,1760,2355,1271,1815,1784.85,0.87,0,-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,00,N
20240419,140552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,-44,5,-2.42,171671317,96137,23.10,1798,1820,1760,2355,1271,1815,1785.69,0.87,0,-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,00,N
20240419,130553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1779,-36,5,-1.98,154627892,86546,20.80,1798,1820,1760,2355,1271,1815,1786.66,0.87,0,-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,00,N
20240419,120550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1766,-49,5,-2.70,135250489,75580,18.16,1798,1820,1761,2355,1271,1815,1789.50,0.87,0,-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,00,N
20240419,110556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,-27,5,-1.49,91593110,50945,12.24,1798,1820,1782,2355,1271,1815,1797.88,0.87,0,-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,00,N
20240419,100555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1813,-2,5,-0.11,68201177,37925,9.11,1798,1820,1783,2355,1271,1815,1798.32,0.87,0,2198,1975,1895,1800,1720,1625,1935,1760,254,540,500,1270,1,1,50841502,922,-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,00,N
20240419,090550,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1808,-7,5,-0.39,23035296,12829,3.08,1798,1809,1783,2355,1271,1815,1795.56,0.87,0,-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,00,N
20240418,160549,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1815,95,2,5.52,759853327,415638,369.82,1705,1880,1705,2235,1204,1720,1828.16,0.89,0,-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,00,N
20240418,150549,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1815,95,2,5.52,729124028,398742,354.78,1705,1880,1705,2235,1204,1720,1828.56,0.89,0,-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,00,N
20240418,140554,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1814,94,2,5.47,709714941,388058,345.28,1705,1880,1705,2235,1204,1720,1828.89,0.89,0,-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,00,N
20240418,130550,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1820,100,2,5.81,675128875,369007,328.33,1705,1880,1705,2235,1204,1720,1829.58,0.89,0,-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,00,N
20240418,120549,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1818,98,2,5.70,657739372,359455,319.83,1705,1880,1705,2235,1204,1720,1829.82,0.89,0,-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,00,N
20240418,110550,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1813,93,2,5.41,646755642,353406,314.45,1705,1880,1705,2235,1204,1720,1830.06,0.89,0,-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,00,N
20240418,100552,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1832,112,2,6.51,614469409,335646,298.64,1705,1880,1705,2235,1204,1720,1830.71,0.89,0,-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,00,N
20240418,090550,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1717,-3,5,-0.17,7809190,4570,4.07,1705,1726,1705,2235,1204,1720,1708.79,0.89,0,1944,1792,1756,1736,1700,1680,1746,1690,254,515,500,1200,1,1,50841502,873,-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,00,N
20240417,160545,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1720,-20,5,-1.15,193941446,111864,63.98,1730,1772,1716,2260,1218,1740,1733.73,0.94,0,-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,00,N
20240417,150555,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1720,-20,5,-1.15,187020908,107840,61.68,1730,1772,1716,2260,1218,1740,1734.24,0.94,0,-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,00,N
20240417,140549,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1720,-20,5,-1.15,161093167,92747,53.05,1730,1772,1717,2260,1218,1740,1736.91,0.94,0,-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,00,N
20240417,130552,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1728,-12,5,-0.69,122054315,70076,40.08,1730,1772,1725,2260,1218,1740,1741.74,0.94,0,-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,00,N
20240417,120553,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1729,-11,5,-0.63,110128364,63168,36.13,1730,1772,1725,2260,1218,1740,1743.42,0.94,0,-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,00,N
20240417,110553,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1737,-3,5,-0.17,82173517,47020,26.89,1730,1772,1730,2260,1218,1740,1747.63,0.94,0,-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,00,N
20240417,100550,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1759,19,2,1.09,33426884,19096,10.92,1730,1772,1730,2260,1218,1740,1750.47,0.94,0,4094,1818,1779,1755,1716,1692,1767,1704,254,520,500,1210,1,1,50841502,894,-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,00,N
20240417,090547,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1750,10,2,0.57,7254305,4182,2.39,1730,1755,1730,2260,1218,1740,1734.65,0.94,0,465,1818,1779,1755,1716,1692,1767,1704,254,520,500,1210,1,1,50841502,890,-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,00,N
20240416,160551,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1740,-59,5,-3.28,306672383,174737,88.71,1794,1794,1731,2335,1260,1799,1755.05,0.99,0,-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,00,N
20240416,150548,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1737,-62,5,-3.45,299568038,170652,86.63,1794,1794,1731,2335,1260,1799,1755.43,0.99,0,-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,00,N
20240416,140548,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1744,-55,5,-3.06,272717353,155167,78.77,1794,1794,1732,2335,1260,1799,1757.57,0.99,0,-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,00,N
20240416,130549,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1738,-61,5,-3.39,259446876,147550,74.91,1794,1794,1732,2335,1260,1799,1758.37,0.99,0,-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,00,N
20240416,120551,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1736,-63,5,-3.50,220795039,125329,63.63,1794,1794,1732,2335,1260,1799,1761.72,0.99,0,-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,00,N
20240416,110548,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1744,-55,5,-3.06,187321432,106057,53.84,1794,1794,1743,2335,1260,1799,1766.23,0.99,0,-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,00,N
20240416,100542,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1777,-22,5,-1.22,47186021,26595,13.50,1794,1794,1760,2335,1260,1799,1774.24,0.99,0,-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,00,N
20240416,090542,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1779,-20,5,-1.11,9238617,5196,2.64,1794,1794,1760,2335,1260,1799,1778.02,0.99,0,-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,00,N
20240415,160541,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1799,-60,5,-3.23,356096551,196899,299.13,1859,1859,1786,2415,1302,1859,1808.53,1.02,0,-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,00,N
20240415,150545,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1800,-59,5,-3.17,343550213,189914,288.52,1859,1859,1786,2415,1302,1859,1808.98,1.02,0,-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,00,N
20240415,140540,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1804,-55,5,-2.96,323346841,178696,271.48,1859,1859,1786,2415,1302,1859,1809.48,1.02,0,-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,00,N
20240415,130535,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1797,-62,5,-3.34,240516534,132526,201.34,1859,1859,1789,2415,1302,1859,1814.86,1.02,0,-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,00,N
20240415,120542,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1800,-59,5,-3.17,193959096,106559,161.89,1859,1859,1790,2415,1302,1859,1820.20,1.02,0,-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,00,N
20240415,110543,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1818,-41,5,-2.21,132816934,72643,110.36,1859,1859,1816,2415,1302,1859,1828.35,1.02,0,-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,00,N
20240415,100540,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1839,-20,5,-1.08,48241691,26247,39.88,1859,1859,1833,2415,1302,1859,1837.98,1.02,0,-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,00,N
20240415,090544,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1840,-19,5,-1.02,8629051,4666,7.09,1859,1859,1840,2415,1302,1859,1849.34,1.02,0,-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,00,N
20240412,160540,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1859,-13,5,-0.69,121508767,65070,116.69,1872,1881,1858,2430,1311,1872,1867.41,1.02,0,106,1897,1884,1876,1863,1855,1880,1859,254,558,500,1310,1,1,50841502,945,-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,00,N
20240412,150541,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1862,-10,5,-0.53,100278282,53656,96.22,1872,1881,1858,2430,1311,1872,1868.90,1.02,0,109,1897,1884,1876,1863,1855,1880,1859,254,558,500,1310,1,1,50841502,947,-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,00,N
20240412,140539,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1870,-2,5,-0.11,82766358,44263,79.38,1872,1881,1858,2430,1311,1872,1869.87,1.02,0,-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,00,N
20240412,130536,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1873,1,2,0.05,71197846,38077,68.28,1872,1881,1858,2430,1311,1872,1869.83,1.02,0,-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,00,N
20240412,120540,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1874,2,2,0.11,55784468,29841,53.51,1872,1881,1858,2430,1311,1872,1869.38,1.02,0,-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,00,N
20240412,110535,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1871,-1,5,-0.05,32221116,17254,30.94,1872,1881,1858,2430,1311,1872,1867.42,1.02,0,18,1897,1884,1876,1863,1855,1880,1859,254,558,500,1310,1,1,50841502,951,-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,00,N
20240412,100538,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1875,3,2,0.16,26211281,14042,25.18,1872,1881,1858,2430,1311,1872,1866.57,1.02,0,191,1897,1884,1876,1863,1855,1880,1859,254,558,500,1310,1,1,50841502,953,-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,00,N
20240412,090537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1868,-4,5,-0.21,2291324,1224,2.19,1872,1872,1868,2430,1311,1872,1872.00,1.02,0,-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,00,N
20240411,160532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1872,-20,5,-1.06,104538654,55719,52.56,1889,1889,1868,2455,1325,1892,1876.24,1.02,0,-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,00,N
20240411,150539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1875,-17,5,-0.90,89373714,47620,44.92,1889,1889,1868,2455,1325,1892,1876.81,1.02,0,-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,00,N
20240411,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1880,-12,5,-0.63,81389218,43366,40.90,1889,1889,1868,2455,1325,1892,1876.80,1.02,0,-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,00,N
20240411,130529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1881,-11,5,-0.58,69478160,37017,34.92,1889,1889,1868,2455,1325,1892,1876.93,1.02,0,-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,00,N
20240411,120537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1881,-11,5,-0.58,60895941,32454,30.61,1889,1889,1868,2455,1325,1892,1876.38,1.02,0,-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,00,N
20240411,110532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1883,-9,5,-0.48,49250381,26260,24.77,1889,1889,1868,2455,1325,1892,1875.49,1.02,0,16,1936,1913,1897,1874,1858,1911,1872,254,563,500,1320,1,1,50841502,957,-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,00,N
20240411,100538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1882,-10,5,-0.53,29288461,15640,14.75,1889,1889,1868,2455,1325,1892,1872.66,1.02,0,-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,00,N
20240411,090534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1868,-24,5,-1.27,7866538,4195,3.96,1889,1889,1868,2455,1325,1892,1875.22,1.02,0,338,1936,1913,1897,1874,1858,1911,1872,254,563,500,1320,1,1,50841502,950,-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,00,N
20240409,160527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1892,1,2,0.05,200617141,105930,42.96,1892,1920,1881,2455,1324,1891,1893.87,1.05,0,-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,00,N
20240409,150529,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,-1,5,-0.05,193880649,102368,41.52,1892,1920,1881,2455,1324,1891,1893.96,1.05,0,-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,00,N
20240409,140533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1890,-1,5,-0.05,135761106,71589,29.03,1892,1920,1881,2455,1324,1891,1896.40,1.05,0,-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,00,N
20240409,130527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1899,8,2,0.42,76671021,40378,16.38,1892,1920,1881,2455,1324,1891,1898.83,1.05,0,-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,00,N
20240409,120531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1901,10,2,0.53,65232856,34346,13.93,1892,1920,1881,2455,1324,1891,1899.29,1.05,0,-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,00,N
20240409,110528,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1907,16,2,0.85,60512886,31863,12.92,1892,1920,1881,2455,1324,1891,1899.16,1.05,0,-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,00,N
20240409,100526,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1916,25,2,1.32,48600720,25607,10.39,1892,1920,1881,2455,1324,1891,1897.95,1.05,0,-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,00,N
20240409,090534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1881,-10,5,-0.53,6132692,3248,1.32,1892,1897,1881,2455,1324,1891,1888.14,1.05,0,-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,00,N
20240408,160522,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1891,-68,5,-3.47,470545219,246522,139.00,1961,1965,1861,2545,1372,1959,1908.74,1.22,0,-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,00,N
20240408,150529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1892,-67,5,-3.42,455367943,238498,134.48,1961,1965,1861,2545,1372,1959,1909.32,1.22,0,-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,00,N
20240408,140530,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1903,-56,5,-2.86,413938856,216657,122.16,1961,1965,1861,2545,1372,1959,1910.57,1.22,0,-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,00,N
20240408,130527,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1896,-63,5,-3.22,341518756,178543,100.67,1961,1965,1861,2545,1372,1959,1912.81,1.22,0,-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,00,N
20240408,120529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1898,-61,5,-3.11,274561030,143094,80.68,1961,1965,1894,2545,1372,1959,1918.75,1.22,0,-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,00,N
20240408,110530,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1906,-53,5,-2.71,198324291,102936,58.04,1961,1965,1904,2545,1372,1959,1926.68,1.22,0,-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,00,N
20240408,100524,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1923,-36,5,-1.84,105582902,54448,30.70,1961,1965,1919,2545,1372,1959,1939.15,1.22,0,-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,00,N
20240408,090528,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1947,-12,5,-0.61,28868166,14745,8.31,1961,1965,1947,2545,1372,1959,1957.83,1.22,0,-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,00,N
20240405,160529,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1959,-25,5,-1.26,348621100,176860,93.44,1984,1992,1959,2575,1389,1984,1971.24,1.33,0,-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,00,N
20240405,150526,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1965,-19,5,-0.96,312662655,158511,83.74,1984,1992,1959,2575,1389,1984,1972.50,1.33,0,-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,00,N
20240405,140525,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1966,-18,5,-0.91,270160550,136868,72.31,1984,1992,1961,2575,1389,1984,1973.88,1.33,0,-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,00,N
20240405,130525,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1972,-12,5,-0.60,221766950,112246,59.30,1984,1992,1964,2575,1389,1984,1975.72,1.33,0,-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,00,N
20240405,120525,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1968,-16,5,-0.81,210685354,106621,56.33,1984,1992,1964,2575,1389,1984,1976.02,1.33,0,-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,00,N
20240405,110528,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1971,-13,5,-0.66,164527807,83144,43.93,1984,1992,1964,2575,1389,1984,1978.83,1.33,0,-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,00,N
20240405,100445,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1986,2,2,0.10,50958365,25677,13.57,1984,1992,1978,2575,1389,1984,1984.59,1.33,0,-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,00,N
20240405,090519,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1985,1,2,0.05,27987050,14124,7.46,1984,1985,1978,2575,1389,1984,1981.52,1.33,0,-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,00,N
20240404,160519,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1984,-14,5,-0.70,376451693,189124,65.65,1998,2005,1982,2595,1399,1998,1990.51,1.44,0,-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,00,N
20240404,150519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1989,-9,5,-0.45,268325377,134683,46.75,1998,2005,1987,2595,1399,1998,1992.27,1.44,0,-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,00,N
20240404,140518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1989,-9,5,-0.45,238172747,119524,41.49,1998,2005,1987,2595,1399,1998,1992.68,1.44,0,-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,00,N
20240404,130514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1990,-8,5,-0.40,231447640,116146,40.31,1998,2005,1987,2595,1399,1998,1992.73,1.44,0,-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,00,N
20240404,120516,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1991,-7,5,-0.35,178039889,89300,31.00,1998,2005,1991,2595,1399,1998,1993.73,1.44,0,-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,00,N
20240404,110518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1994,-4,5,-0.20,131167647,65775,22.83,1998,2005,1991,2595,1399,1998,1994.19,1.44,0,-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,00,N
20240404,100519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1993,-5,5,-0.25,80859640,40528,14.07,1998,2005,1992,2595,1399,1998,1995.15,1.44,0,-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,00,N
20240404,090518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1994,-4,5,-0.20,6510576,3268,1.13,1998,2000,1992,2595,1399,1998,1992.22,1.44,0,1465,2055,2026,2006,1977,1957,2016,1967,254,597,500,1390,1,1,50841502,1014,-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,00,N
20240403,160518,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1998,-1,5,-0.05,574663107,288098,132.76,1999,2035,1986,2595,1400,1999,1994.68,1.51,0,-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,00,N
20240403,150516,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1998,-1,5,-0.05,538690422,270048,124.45,1999,2035,1986,2595,1400,1999,1994.80,1.51,0,-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,00,N
20240403,140511,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1996,-3,5,-0.15,514699407,258030,118.91,1999,2035,1986,2595,1400,1999,1994.73,1.51,0,-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,00,N
20240403,130513,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1995,-4,5,-0.20,493759947,247538,114.07,1999,2035,1986,2595,1400,1999,1994.68,1.51,0,-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,00,N
20240403,120513,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1993,-6,5,-0.30,485517298,243404,112.17,1999,2035,1986,2595,1400,1999,1994.70,1.51,0,-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,00,N
20240403,110513,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1991,-8,5,-0.40,455362574,228259,105.19,1999,2035,1986,2595,1400,1999,1994.94,1.51,0,-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,00,N
20240403,100514,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1997,-2,5,-0.10,264157264,132672,61.14,1999,1999,1986,2595,1400,1999,1991.06,1.51,0,-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,00,N
20240403,090515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1994,-5,5,-0.25,18438999,9249,4.26,1999,1999,1989,2595,1400,1999,1993.62,1.51,0,-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,00,N
20240402,160505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1999,-41,5,-2.01,434922590,216946,149.46,2025,2040,1992,2650,1430,2040,2004.78,1.76,0,-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,00,N
20240402,150512,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-35,5,-1.72,423218122,211093,145.43,2025,2040,1992,2650,1430,2040,2004.89,1.76,0,-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,00,N
20240402,140514,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,-40,5,-1.96,388392017,193669,133.43,2025,2040,1992,2650,1430,2040,2005.44,1.76,0,-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,00,N
20240402,130505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1998,-42,5,-2.06,347273327,173104,119.26,2025,2040,1992,2650,1430,2040,2006.15,1.76,0,-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,00,N
20240402,120505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,-40,5,-1.96,213520430,106133,73.12,2025,2040,2000,2650,1430,2040,2011.82,1.76,0,-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,00,N
20240402,110506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,-25,5,-1.23,159213965,79036,54.45,2025,2040,2005,2650,1430,2040,2014.45,1.76,0,-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,00,N
20240402,100507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,-25,5,-1.23,87277295,43254,29.80,2025,2040,2005,2650,1430,2040,2017.78,1.76,0,-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,00,N
20240402,090506,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2025,-15,5,-0.74,2379525,1175,0.81,2025,2040,2025,2650,1430,2040,2025.03,1.76,0,-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,00,N
20240401,160505,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,35,2,1.75,293683241,144862,42.49,1996,2060,1996,2605,1405,2005,2027.33,1.64,0,64376,2121,2062,2031,1972,1941,2047,1957,254,600,500,1400,5,1,50841502,1037,-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,00,N
20240401,150507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2035,30,2,1.50,282085136,139157,40.82,1996,2060,1996,2605,1405,2005,2027.10,1.64,0,62632,2121,2062,2031,1972,1941,2047,1957,254,600,500,1400,5,1,50841502,1035,-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,00,N
20240401,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,35,2,1.75,251093526,123914,36.35,1996,2060,1996,2605,1405,2005,2026.35,1.64,0,56226,2121,2062,2031,1972,1941,2047,1957,254,600,500,1400,5,1,50841502,1037,-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,00,N
20240401,130504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,40,2,2.00,223322131,110258,32.34,1996,2060,1996,2605,1405,2005,2025.45,1.64,0,52749,2121,2062,2031,1972,1941,2047,1957,254,600,500,1400,5,1,50841502,1040,-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,00,N
20240401,120507,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2035,30,2,1.50,202488946,100033,29.34,1996,2060,1996,2605,1405,2005,2024.22,1.64,0,50569,2121,2062,2031,1972,1941,2047,1957,254,600,500,1400,5,1,50841502,1035,-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,00,N
20240401,110504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2035,30,2,1.50,167676196,82881,24.31,1996,2060,1996,2605,1405,2005,2023.10,1.64,0,36593,2121,2062,2031,1972,1941,2047,1957,254,600,500,1400,5,1,50841502,1035,-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,00,N
20240401,100502,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,55,2,2.74,129930716,64312,18.86,1996,2060,1996,2605,1405,2005,2020.32,1.64,0,30370,2121,2062,2031,1972,1941,2047,1957,254,600,500,1400,5,1,50841502,1047,-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,00,N
20240401,090503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2000,-5,5,-0.25,28174306,14092,4.13,1996,2010,1996,2605,1405,2005,1999.31,1.64,0,273,2121,2062,2031,1972,1941,2047,1957,254,600,500,1400,5,1,50841502,1017,-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,00,N