KissMeData/067080/price/prices-20250401.csv

1	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
2	20250408	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13100	200	2	1.55	4353290785	331966	66.84	13230	13450	12820	16770	9030	12900	13113.68	1.00	0	59085	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2439	451.72	3.00	12	1.78	29.00	4360.00	24150	20241016	-45.76	8290	20240805	58.02	17860	-26.65	20250317	9960	31.53	20250213	24150	-45.76	20241016	8290	58.02	20240805	5.82	Y	067080	500	93 억		186874	N	N	1023	N	00	N
3	20250408	150550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13210	310	2	2.40	4023051575	306838	61.78	13230	13450	12820	16770	9030	12900	13111.32	1.00	0	50023	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2459	455.52	3.03	12	1.65	29.00	4360.00	24150	20241016	-45.30	8290	20240805	59.35	17860	-26.04	20250317	9960	32.63	20250213	24150	-45.30	20241016	8290	59.35	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
4	20250408	140549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12910	10	2	0.08	3323982945	253335	51.00	13230	13450	12820	16770	9030	12900	13120.90	1.00	0	28979	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2403	445.17	2.96	12	1.36	29.00	4360.00	24150	20241016	-46.54	8290	20240805	55.73	17860	-27.72	20250317	9960	29.62	20250213	24150	-46.54	20241016	8290	55.73	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
5	20250408	130548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12920	20	2	0.16	2833795455	215326	43.35	13230	13450	12880	16770	9030	12900	13160.49	1.00	0	16761	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2405	445.52	2.96	12	1.16	29.00	4360.00	24150	20241016	-46.50	8290	20240805	55.85	17860	-27.66	20250317	9960	29.72	20250213	24150	-46.50	20241016	8290	55.85	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
6	20250408	120549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13010	110	2	0.85	2360096105	178723	35.98	13230	13450	12970	16770	9030	12900	13205.33	1.00	0	21135	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2422	448.62	2.98	12	0.96	29.00	4360.00	24150	20241016	-46.13	8290	20240805	56.94	17860	-27.16	20250317	9960	30.62	20250213	24150	-46.13	20241016	8290	56.94	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
7	20250408	110549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13310	410	2	3.18	2054959245	155451	31.30	13230	13450	12970	16770	9030	12900	13219.34	1.00	0	25419	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2478	458.97	3.05	12	0.84	29.00	4360.00	24150	20241016	-44.89	8290	20240805	60.55	17860	-25.48	20250317	9960	33.63	20250213	24150	-44.89	20241016	8290	60.55	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
8	20250408	100549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13120	220	2	1.71	1549267885	117058	23.57	13230	13450	13010	16770	9030	12900	13235.04	1.00	0	13085	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2443	452.41	3.01	12	0.63	29.00	4360.00	24150	20241016	-45.67	8290	20240805	58.26	17860	-26.54	20250317	9960	31.73	20250213	24150	-45.67	20241016	8290	58.26	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
9	20250408	090551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13270	370	2	2.87	530532610	39918	8.04	13230	13450	13230	16770	9030	12900	13290.56	1.00	0	725	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2470	457.59	3.04	12	0.21	29.00	4360.00	24150	20241016	-45.05	8290	20240805	60.07	17860	-25.70	20250317	9960	33.23	20250213	24150	-45.05	20241016	8290	60.07	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
10	20250407	160544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12900	-1280	5	-9.03	6493556680	496690	75.90	13360	13670	12660	18430	9930	14180	13073.87	0.50	0	90659	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2402	444.83	2.96	12	2.67	29.00	4360.00	24150	20241016	-46.58	8290	20240805	55.61	17860	-27.77	20250317	9960	29.52	20250213	24150	-46.58	20241016	8290	55.61	20240805	6.09	Y	067080	500	93 억		92669	N	N	2660	N	00	N
11	20250407	150548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12970	-1210	5	-8.53	6082733380	464861	71.03	13360	13670	12660	18430	9930	14180	13085.06	0.50	0	72003	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2415	447.24	2.97	12	2.50	29.00	4360.00	24150	20241016	-46.29	8290	20240805	56.45	17860	-27.38	20250317	9960	30.22	20250213	24150	-46.29	20241016	8290	56.45	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
12	20250407	140546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	-1130	5	-7.97	5252591270	401236	61.31	13360	13670	12660	18430	9930	14180	13091.03	0.50	0	35760	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2429	450.00	2.99	12	2.16	29.00	4360.00	24150	20241016	-45.96	8290	20240805	57.42	17860	-26.93	20250317	9960	31.02	20250213	24150	-45.96	20241016	8290	57.42	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
13	20250407	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13220	-960	5	-6.77	4860838685	371415	56.75	13360	13670	12660	18430	9930	14180	13087.35	0.50	0	32300	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2461	455.86	3.03	12	2.00	29.00	4360.00	24150	20241016	-45.26	8290	20240805	59.47	17860	-25.98	20250317	9960	32.73	20250213	24150	-45.26	20241016	8290	59.47	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
14	20250407	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	-860	5	-6.06	4447314380	340226	51.99	13360	13670	12660	18430	9930	14180	13071.65	0.50	0	20881	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2480	459.31	3.06	12	1.83	29.00	4360.00	24150	20241016	-44.84	8290	20240805	60.68	17860	-25.42	20250317	9960	33.73	20250213	24150	-44.84	20241016	8290	60.68	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
15	20250407	110545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-680	5	-4.80	3908302545	300307	45.89	13360	13510	12660	18430	9930	14180	13014.36	0.50	0	10192	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2513	465.52	3.10	12	1.61	29.00	4360.00	24150	20241016	-44.10	8290	20240805	62.85	17860	-24.41	20250317	9960	35.54	20250213	24150	-44.10	20241016	8290	62.85	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
16	20250407	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	-1340	5	-9.45	2785132715	215610	32.95	13360	13450	12660	18430	9930	14180	12917.46	0.50	0	-4357	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2390	442.76	2.94	12	1.16	29.00	4360.00	24150	20241016	-46.83	8290	20240805	54.89	17860	-28.11	20250317	9960	28.92	20250213	24150	-46.83	20241016	8290	54.89	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
17	20250407	090546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13000	-1180	5	-8.32	899822880	68205	10.42	13360	13450	12950	18430	9930	14180	13192.92	0.50	0	2632	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2420	448.28	2.98	12	0.37	29.00	4360.00	24150	20241016	-46.17	8290	20240805	56.82	17860	-27.21	20250317	9960	30.52	20250213	24150	-46.17	20241016	8290	56.82	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
18	20250404	160543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14180	-1070	5	-7.02	9400906955	654421	142.65	14770	14855	13840	19820	10680	15250	14365.34	0.00	0	91697	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2640	488.97	3.25	12	3.52	29.00	4360.00	24150	20241016	-41.28	8290	20240805	71.05	17860	-20.60	20250317	9960	42.37	20250213	24150	-41.28	20241016	8290	71.05	20240805	5.77	Y	067080	500	93 억		0	N	N	1259	N	00	N
19	20250404	150548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14060	-1190	5	-7.80	8720457595	606456	132.20	14770	14855	13840	19820	10680	15250	14379.37	0.00	0	82489	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2618	484.83	3.22	12	3.26	29.00	4360.00	24150	20241016	-41.78	8290	20240805	69.60	17860	-21.28	20250317	9960	41.16	20250213	24150	-41.78	20241016	8290	69.60	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
20	20250404	140550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	-1270	5	-8.33	7397518880	511713	111.54	14770	14855	13970	19820	10680	15250	14456.38	0.00	0	53162	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2603	482.07	3.21	12	2.75	29.00	4360.00	24150	20241016	-42.11	8290	20240805	68.64	17860	-21.72	20250317	9960	40.36	20250213	24150	-42.11	20241016	8290	68.64	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
21	20250404	130550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	-1110	5	-7.28	6384932100	439810	95.87	14770	14855	14060	19820	10680	15250	14517.48	0.00	0	48841	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2632	487.59	3.24	12	2.36	29.00	4360.00	24150	20241016	-41.45	8290	20240805	70.57	17860	-20.83	20250317	9960	41.97	20250213	24150	-41.45	20241016	8290	70.57	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
22	20250404	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14290	-960	5	-6.30	5199510580	356157	77.64	14770	14855	14230	19820	10680	15250	14598.93	0.00	0	42711	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2660	492.76	3.28	12	1.91	29.00	4360.00	24150	20241016	-40.83	8290	20240805	72.38	17860	-19.99	20250317	9960	43.47	20250213	24150	-40.83	20241016	8290	72.38	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
23	20250404	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	-750	5	-4.92	3284300230	223810	48.79	14770	14855	14420	19820	10680	15250	14674.50	0.00	0	20762	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2699	500.00	3.33	12	1.20	29.00	4360.00	24150	20241016	-39.96	8290	20240805	74.91	17860	-18.81	20250317	9960	45.58	20250213	24150	-39.96	20241016	8290	74.91	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
24	20250404	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14810	-440	5	-2.89	2444328480	166595	36.31	14770	14855	14420	19820	10680	15250	14672.28	0.00	0	26867	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2757	510.69	3.40	12	0.89	29.00	4360.00	24150	20241016	-38.67	8290	20240805	78.65	17860	-17.08	20250317	9960	48.69	20250213	24150	-38.67	20241016	8290	78.65	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
25	20250404	090549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14760	-490	5	-3.21	413975820	28073	6.12	14770	14820	14640	19820	10680	15250	14746.40	0.00	0	-59	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2748	508.97	3.39	12	0.15	29.00	4360.00	24150	20241016	-38.88	8290	20240805	78.05	17860	-17.36	20250317	9960	48.19	20250213	24150	-38.88	20241016	8290	78.05	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
26	20250403	160537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	-730	5	-4.57	7091263305	458758	36.98	15510	15820	15090	20750	11190	15980	15457.68	0.00	0	5750	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2839	525.86	3.50	12	2.46	29.00	4360.00	24150	20241016	-36.85	8290	20240805	83.96	17860	-14.61	20250317	9960	53.11	20250213	24150	-36.85	20241016	8290	83.96	20240805	5.65	Y	067080	500	93 억		0	N	N	10541	N	00	N
27	20250403	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-680	5	-4.26	6639522435	429157	34.60	15510	15820	15090	20750	11190	15980	15471.08	0.00	0	-1926	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2848	527.59	3.51	12	2.31	29.00	4360.00	24150	20241016	-36.65	8290	20240805	84.56	17860	-14.33	20250317	9960	53.61	20250213	24150	-36.65	20241016	8290	84.56	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
28	20250403	140542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15510	-470	5	-2.94	5139257150	331321	26.71	15510	15820	15240	20750	11190	15980	15511.41	0.00	0	-9084	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2887	534.83	3.56	12	1.78	29.00	4360.00	24150	20241016	-35.78	8290	20240805	87.09	17860	-13.16	20250317	9960	55.72	20250213	24150	-35.78	20241016	8290	87.09	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
29	20250403	130542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15620	-360	5	-2.25	4533321160	292369	23.57	15510	15820	15240	20750	11190	15980	15505.47	0.00	0	-7786	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2908	538.62	3.58	12	1.57	29.00	4360.00	24150	20241016	-35.32	8290	20240805	88.42	17860	-12.54	20250317	9960	56.83	20250213	24150	-35.32	20241016	8290	88.42	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
30	20250403	120541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	-250	5	-1.56	3898078795	251510	20.28	15510	15820	15240	20750	11190	15980	15498.70	0.00	0	-4298	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2928	542.41	3.61	12	1.35	29.00	4360.00	24150	20241016	-34.87	8290	20240805	89.75	17860	-11.93	20250317	9960	57.93	20250213	24150	-34.87	20241016	8290	89.75	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
31	20250403	110542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-370	5	-2.32	3438943135	222289	17.92	15510	15750	15240	20750	11190	15980	15470.59	0.00	0	423	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2906	538.28	3.58	12	1.19	29.00	4360.00	24150	20241016	-35.36	8290	20240805	88.30	17860	-12.60	20250317	9960	56.73	20250213	24150	-35.36	20241016	8290	88.30	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
32	20250403	100543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15470	-510	5	-3.19	2804220235	181613	14.64	15510	15640	15240	20750	11190	15980	15440.63	0.00	0	4634	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2880	533.45	3.55	12	0.98	29.00	4360.00	24150	20241016	-35.94	8290	20240805	86.61	17860	-13.38	20250317	9960	55.32	20250213	24150	-35.94	20241016	8290	86.61	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
33	20250403	090545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15390	-590	5	-3.69	680400575	43914	3.54	15510	15640	15380	20750	11190	15980	15493.91	0.00	0	3353	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2865	530.69	3.53	12	0.24	29.00	4360.00	24150	20241016	-36.27	8290	20240805	85.65	17860	-13.83	20250317	9960	54.52	20250213	24150	-36.27	20241016	8290	85.65	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
34	20250402	160531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	-130	5	-0.81	20347727900	1240397	144.97	16120	16870	15880	20900	11280	16110	16404.47	0.27	0	-60136	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	2975	551.03	3.67	12	6.66	29.00	4360.00	24150	20241016	-33.83	8290	20240805	92.76	17860	-10.53	20250317	9960	60.44	20250213	24150	-33.83	20241016	8290	92.76	20240805	5.27	Y	067080	500	93 억		49898	N	N	36166	N	00	N
35	20250402	150531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	-110	5	-0.68	19482795325	1186383	138.66	16120	16870	15880	20900	11280	16110	16422.01	0.27	0	-67749	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	2979	551.72	3.67	12	6.37	29.00	4360.00	24150	20241016	-33.75	8290	20240805	93.00	17860	-10.41	20250317	9960	60.64	20250213	24150	-33.75	20241016	8290	93.00	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
36	20250402	140532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	40	2	0.25	17902479640	1088636	127.24	16120	16870	15880	20900	11280	16110	16444.87	0.27	0	-56172	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	3007	556.90	3.70	12	5.85	29.00	4360.00	24150	20241016	-33.13	8290	20240805	94.81	17860	-9.57	20250317	9960	62.15	20250213	24150	-33.13	20241016	8290	94.81	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
37	20250402	130533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	30	2	0.19	16952354615	1029632	120.34	16120	16870	15880	20900	11280	16110	16464.48	0.27	0	-47812	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	3005	556.55	3.70	12	5.53	29.00	4360.00	24150	20241016	-33.17	8290	20240805	94.69	17860	-9.63	20250317	9960	62.05	20250213	24150	-33.17	20241016	8290	94.69	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
38	20250402	120533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-90	5	-0.56	16318048965	990277	115.74	16120	16870	15880	20900	11280	16110	16478.27	0.27	0	-44803	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	2982	552.41	3.67	12	5.32	29.00	4360.00	24150	20241016	-33.66	8290	20240805	93.24	17860	-10.30	20250317	9960	60.84	20250213	24150	-33.66	20241016	8290	93.24	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
39	20250402	110531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	190	2	1.18	15293915710	927118	108.36	16120	16870	15880	20900	11280	16110	16496.19	0.27	0	-40518	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	3035	562.07	3.74	12	4.98	29.00	4360.00	24150	20241016	-32.51	8290	20240805	96.62	17860	-8.73	20250317	9960	63.65	20250213	24150	-32.51	20241016	8290	96.62	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
40	20250402	100531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	460	2	2.86	13471083705	815753	95.34	16120	16870	15880	20900	11280	16110	16513.68	0.27	0	-29827	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	3085	571.38	3.80	12	4.38	29.00	4360.00	24150	20241016	-31.39	8290	20240805	99.88	17860	-7.22	20250317	9960	66.37	20250213	24150	-31.39	20241016	8290	99.88	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
41	20250402	090536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15930	-180	5	-1.12	832711950	51949	6.07	16120	16190	15900	20900	11280	16110	16029.41	0.27	0	-2760	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	2966	549.31	3.65	12	0.28	29.00	4360.00	24150	20241016	-34.04	8290	20240805	92.16	17860	-10.81	20250317	9960	59.94	20250213	24150	-34.04	20241016	8290	92.16	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
42	20250401	160536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16110	-210	5	-1.29	14007665860	855605	38.17	16590	16780	16010	21200	11430	16320	16371.91	0.68	0	-77652	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	2999	555.52	3.69	12	4.60	29.00	4360.00	24150	20241016	-33.29	8290	20240805	94.33	17860	-9.80	20250317	9960	61.75	20250213	24150	-33.29	20241016	8290	94.33	20240805	5.56	Y	067080	500	93 억		127075	N	N	37992	N	00	N
43	20250401	150535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	-130	5	-0.80	13206030965	805961	35.96	16590	16780	16010	21200	11430	16320	16385.48	0.68	0	-83421	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3014	558.28	3.71	12	4.33	29.00	4360.00	24150	20241016	-32.96	8290	20240805	95.30	17860	-9.35	20250317	9960	62.55	20250213	24150	-32.96	20241016	8290	95.30	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
44	20250401	140535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16280	-40	5	-0.25	11721495055	713990	31.85	16590	16780	16060	21200	11430	16320	16416.94	0.68	0	-64674	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3031	561.38	3.73	12	3.84	29.00	4360.00	24150	20241016	-32.59	8290	20240805	96.38	17860	-8.85	20250317	9960	63.45	20250213	24150	-32.59	20241016	8290	96.38	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
45	20250401	130536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	-50	5	-0.31	10580970270	644082	28.74	16590	16780	16060	21200	11430	16320	16428.05	0.68	0	-39580	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3029	561.03	3.73	12	3.46	29.00	4360.00	24150	20241016	-32.63	8290	20240805	96.26	17860	-8.90	20250317	9960	63.35	20250213	24150	-32.63	20241016	8290	96.26	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
46	20250401	120536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16330	10	2	0.06	9652900050	587218	26.20	16590	16780	16060	21200	11430	16320	16438.44	0.68	0	-10983	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3040	563.10	3.75	12	3.15	29.00	4360.00	24150	20241016	-32.38	8290	20240805	96.98	17860	-8.57	20250317	9960	63.96	20250213	24150	-32.38	20241016	8290	96.98	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
47	20250401	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	-80	5	-0.49	8357353190	507712	22.65	16590	16780	16060	21200	11430	16320	16460.93	0.68	0	-7836	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3023	560.00	3.72	12	2.73	29.00	4360.00	24150	20241016	-32.75	8290	20240805	95.90	17860	-9.07	20250317	9960	63.05	20250213	24150	-32.75	20241016	8290	95.90	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
48	20250401	100528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16430	110	2	0.67	6212981785	375769	16.76	16590	16780	16305	21200	11430	16320	16534.28	0.68	0	-13633	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3059	566.55	3.77	12	2.02	29.00	4360.00	24150	20241016	-31.97	8290	20240805	98.19	17860	-8.01	20250317	9960	64.96	20250213	24150	-31.97	20241016	8290	98.19	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
49	20250401	090529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	250	2	1.53	2499624840	150224	6.70	16590	16780	16450	21200	11430	16320	16640.18	0.68	0	9726	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3085	571.38	3.80	12	0.81	29.00	4360.00	24150	20241016	-31.39	8290	20240805	99.88	17860	-7.22	20250317	9960	66.37	20250213	24150	-31.39	20241016	8290	99.88	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N