KissMeData/216080/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-140	5	-1.88	666554285	90391	46.17	7440	7590	7250	9670	5210	7440	7374.12	0.94	-6638	7846	7642	7416	7212	6986	7745	7315	179	2230	500	5350	10	1	35844518	2617	-1460.00	3.61	12	0.25	-5.00	2020.00	10431	20241018	-30.02	5950	20250203	22.69	8520	-14.32	20250428	5950	22.69	20250203	20850	-64.99	20241018	5950	22.69	20250203	0.59	Y	216080	500	179 억	338588	N	N	3906	N	N
3	20250430	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	7250	-190	5	-2.55	605074995	81943	41.86	7440	7590	7250	9670	5210	7440	7384.10	0.94	-3973	7846	7642	7416	7212	6986	7745	7315	179	2230	500	5350	10	1	35844518	2599	-1450.00	3.59	12	0.23	-5.00	2020.00	10431	20241018	-30.50	5950	20250203	21.85	8520	-14.91	20250428	5950	21.85	20250203	20850	-65.23	20241018	5950	21.85	20250203	0.59	Y	216080	500	179 억	338588	N	N	11	N	N
4	20250430	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7260	-180	5	-2.42	540835635	73104	37.34	7440	7590	7250	9670	5210	7440	7398.17	0.94	-3904	7846	7642	7416	7212	6986	7745	7315	179	2230	500	5350	10	1	35844518	2602	-1452.00	3.59	12	0.20	-5.00	2020.00	10431	20241018	-30.40	5950	20250203	22.02	8520	-14.79	20250428	5950	22.02	20250203	20850	-65.18	20241018	5950	22.02	20250203	0.59	Y	216080	500	179 억	338588	N	N	11	N	N
5	20250430	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	-120	5	-1.61	477174205	64368	32.88	7440	7590	7260	9670	5210	7440	7413.22	0.94	-782	7846	7642	7416	7212	6986	7745	7315	179	2230	500	5350	10	1	35844518	2624	-1464.00	3.62	12	0.18	-5.00	2020.00	10431	20241018	-29.82	5950	20250203	23.03	8520	-14.08	20250428	5950	23.03	20250203	20850	-64.89	20241018	5950	23.03	20250203	0.59	Y	216080	500	179 억	338588	N	N	11	N	N
6	20250430	121001	57	100.00	KOSDAQ	제약	N	N	N	N	N	7300	-140	5	-1.88	452446775	60990	31.15	7440	7590	7260	9670	5210	7440	7418.38	0.94	955	7846	7642	7416	7212	6986	7745	7315	179	2230	500	5350	10	1	35844518	2617	-1460.00	3.61	12	0.17	-5.00	2020.00	10431	20241018	-30.02	5950	20250203	22.69	8520	-14.32	20250428	5950	22.69	20250203	20850	-64.99	20241018	5950	22.69	20250203	0.59	Y	216080	500	179 억	338588	N	N	11	N	N
7	20250430	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	-80	5	-1.08	351666550	47187	24.10	7440	7590	7340	9670	5210	7440	7452.62	0.94	-2007	7846	7642	7416	7212	6986	7745	7315	179	2230	500	5350	10	1	35844518	2638	-1472.00	3.64	12	0.13	-5.00	2020.00	10431	20241018	-29.44	5950	20250203	23.70	8520	-13.62	20250428	5950	23.70	20250203	20850	-64.70	20241018	5950	23.70	20250203	0.59	Y	216080	500	179 억	338588	N	N	11	N	N
8	20250430	101002	57	100.00	KOSDAQ	제약	N	N	N	N	N	7410	-30	5	-0.40	237103690	31660	16.17	7440	7590	7380	9670	5210	7440	7489.06	0.94	1625	7846	7642	7416	7212	6986	7745	7315	179	2230	500	5350	10	1	35844518	2656	-1482.00	3.67	12	0.09	-5.00	2020.00	10431	20241018	-28.96	5950	20250203	24.54	8520	-13.03	20250428	5950	24.54	20250203	20850	-64.46	20241018	5950	24.54	20250203	0.59	Y	216080	500	179 억	338588	N	N	11	N	N
9	20250430	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	30	2	0.40	18377290	2476	1.26	7440	7470	7380	9670	5210	7440	7422.17	0.94	1012	7846	7642	7416	7212	6986	7745	7315	179	2230	500	5350	10	1	35844518	2678	-1494.00	3.70	12	0.01	-5.00	2020.00	10431	20241018	-28.39	5950	20250203	25.55	8520	-12.32	20250428	5950	25.55	20250203	20850	-64.17	20241018	5950	25.55	20250203	0.59	Y	216080	500	179 억	338588	N	N	11	N	N
10	20250429	160951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	150	2	2.06	1454211255	195722	17.04	7250	7620	7190	9470	5110	7290	7429.98	0.81	46965	9096	8192	7616	6712	6136	7905	6425	179	2180	500	5240	10	1	35844518	2667	-1488.00	3.68	12	0.55	-5.00	2020.00	10431	20241018	-28.67	5950	20250203	25.04	8520	-12.68	20250428	5950	25.04	20250203	20850	-64.32	20241018	5950	25.04	20250203	0.58	Y	216080	500	179 억	292050	N	N	11	N	N
11	20250429	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	190	2	2.61	1393057985	187501	16.32	7250	7620	7190	9470	5110	7290	7429.60	0.81	44186	9096	8192	7616	6712	6136	7905	6425	179	2180	500	5240	10	1	35844518	2681	-1496.00	3.70	12	0.52	-5.00	2020.00	10431	20241018	-28.29	5950	20250203	25.71	8520	-12.21	20250428	5950	25.71	20250203	20850	-64.12	20241018	5950	25.71	20250203	0.58	Y	216080	500	179 억	292050	N	N	13563	N	N
12	20250429	140957	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	190	2	2.61	1325796945	178494	15.54	7250	7620	7190	9470	5110	7290	7427.68	0.81	45436	9096	8192	7616	6712	6136	7905	6425	179	2180	500	5240	10	1	35844518	2681	-1496.00	3.70	12	0.50	-5.00	2020.00	10431	20241018	-28.29	5950	20250203	25.71	8520	-12.21	20250428	5950	25.71	20250203	20850	-64.12	20241018	5950	25.71	20250203	0.58	Y	216080	500	179 억	292050	N	N	13563	N	N
13	20250429	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7510	220	2	3.02	1223312595	164784	14.34	7250	7620	7190	9470	5110	7290	7423.73	0.81	43593	9096	8192	7616	6712	6136	7905	6425	179	2180	500	5240	10	1	35844518	2692	-1502.00	3.72	12	0.46	-5.00	2020.00	10431	20241018	-28.00	5950	20250203	26.22	8520	-11.85	20250428	5950	26.22	20250203	20850	-63.98	20241018	5950	26.22	20250203	0.58	Y	216080	500	179 억	292050	N	N	13563	N	N
14	20250429	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7530	240	2	3.29	1104914625	149035	12.97	7250	7620	7190	9470	5110	7290	7413.79	0.81	38236	9096	8192	7616	6712	6136	7905	6425	179	2180	500	5240	10	1	35844518	2699	-1506.00	3.73	12	0.42	-5.00	2020.00	10431	20241018	-27.81	5950	20250203	26.55	8520	-11.62	20250428	5950	26.55	20250203	20850	-63.88	20241018	5950	26.55	20250203	0.58	Y	216080	500	179 억	292050	N	N	13563	N	N
15	20250429	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	7400	110	2	1.51	731273415	99453	8.66	7250	7510	7190	9470	5110	7290	7352.95	0.81	15869	9096	8192	7616	6712	6136	7905	6425	179	2180	500	5240	10	1	35844518	2652	-1480.00	3.66	12	0.28	-5.00	2020.00	10431	20241018	-29.06	5950	20250203	24.37	8520	-13.15	20250428	5950	24.37	20250203	20850	-64.51	20241018	5950	24.37	20250203	0.58	Y	216080	500	179 억	292050	N	N	13563	N	N
16	20250429	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	80	2	1.10	635736065	86537	7.53	7250	7510	7190	9470	5110	7290	7346.41	0.81	12825	9096	8192	7616	6712	6136	7905	6425	179	2180	500	5240	10	1	35844518	2642	-1474.00	3.65	12	0.24	-5.00	2020.00	10431	20241018	-29.35	5950	20250203	23.87	8520	-13.50	20250428	5950	23.87	20250203	20850	-64.65	20241018	5950	23.87	20250203	0.58	Y	216080	500	179 억	292050	N	N	13563	N	N
17	20250429	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	-90	5	-1.23	155293340	21530	1.87	7250	7290	7190	9470	5110	7290	7212.88	0.81	9103	9096	8192	7616	6712	6136	7905	6425	179	2180	500	5240	10	1	35844518	2581	-1440.00	3.56	12	0.06	-5.00	2020.00	10431	20241018	-30.97	5950	20250203	21.01	8520	-15.49	20250428	5950	21.01	20250203	20850	-65.47	20241018	5950	21.01	20250203	0.58	Y	216080	500	179 억	292050	N	N	13563	N	N
18	20250428	160950	57	100.00	KOSDAQ	제약	N	N	N	N	N	7290	-380	5	-4.95	8805076240	1146010	2177.82	7750	8520	7040	9970	5370	7670	7683.56	1.07	-83370	7890	7780	7620	7510	7350	7835	7565	179	2300	500	5520	10	1	35844518	2613	-1458.00	3.61	12	3.20	-5.00	2020.00	10431	20241018	-30.11	5950	20250203	22.52	8520	-14.44	20250428	5950	22.52	20250203	20850	-65.04	20241018	5950	22.52	20250203	0.60	Y	216080	500	179 억	383798	N	N	13525	N	N
19	20250428	150953	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	-360	5	-4.69	8643324740	1123914	2135.83	7750	8520	7040	9970	5370	7670	7690.38	1.07	-82584	7890	7780	7620	7510	7350	7835	7565	179	2300	500	5520	10	1	35844518	2620	-1462.00	3.62	12	3.14	-5.00	2020.00	10431	20241018	-29.92	5950	20250203	22.86	8520	-14.20	20250428	5950	22.86	20250203	20850	-64.94	20241018	5950	22.86	20250203	0.60	Y	216080	500	179 억	383798	N	N	759	N	N
20	20250428	140954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	-440	5	-5.74	7928430450	1025394	1948.60	7750	8520	7040	9970	5370	7670	7732.08	1.07	-70188	7890	7780	7620	7510	7350	7835	7565	179	2300	500	5520	10	1	35844518	2592	-1446.00	3.58	12	2.86	-5.00	2020.00	10431	20241018	-30.69	5950	20250203	21.51	8520	-15.14	20250428	5950	21.51	20250203	20850	-65.32	20241018	5950	21.51	20250203	0.60	Y	216080	500	179 억	383798	N	N	759	N	N
21	20250428	130954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7720	50	2	0.65	848738360	108470	206.13	7750	7980	7670	9970	5370	7670	7824.64	1.07	-51	7890	7780	7620	7510	7350	7835	7565	179	2300	500	5520	10	1	35844518	2767	-1544.00	3.82	12	0.30	-5.00	2020.00	10431	20241018	-25.99	5950	20250203	29.75	8050	-4.10	20250414	5950	29.75	20250203	20850	-62.97	20241018	5950	29.75	20250203	0.60	Y	216080	500	179 억	383798	N	N	759	N	N
22	20250428	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	20	2	0.26	700070560	89322	169.74	7750	7980	7670	9970	5370	7670	7837.61	1.07	-1729	7890	7780	7620	7510	7350	7835	7565	179	2300	500	5520	10	1	35844518	2756	-1538.00	3.81	12	0.25	-5.00	2020.00	10431	20241018	-26.28	5950	20250203	29.24	8050	-4.47	20250414	5950	29.24	20250203	20850	-63.12	20241018	5950	29.24	20250203	0.60	Y	216080	500	179 억	383798	N	N	759	N	N
23	20250428	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7680	10	2	0.13	678244485	86487	164.36	7750	7980	7680	9970	5370	7670	7842.16	1.07	-848	7890	7780	7620	7510	7350	7835	7565	179	2300	500	5520	10	1	35844518	2753	-1536.00	3.80	12	0.24	-5.00	2020.00	10431	20241018	-26.37	5950	20250203	29.08	8050	-4.60	20250414	5950	29.08	20250203	20850	-63.17	20241018	5950	29.08	20250203	0.60	Y	216080	500	179 억	383798	N	N	759	N	N
24	20250428	100949	57	100.00	KOSDAQ	제약	N	N	N	N	N	7700	30	2	0.39	630276440	80272	152.54	7750	7980	7690	9970	5370	7670	7851.76	1.07	2178	7890	7780	7620	7510	7350	7835	7565	179	2300	500	5520	10	1	35844518	2760	-1540.00	3.81	12	0.22	-5.00	2020.00	10431	20241018	-26.18	5950	20250203	29.41	8050	-4.35	20250414	5950	29.41	20250203	20850	-63.07	20241018	5950	29.41	20250203	0.60	Y	216080	500	179 억	383798	N	N	759	N	N
25	20250428	090952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7850	180	2	2.35	228499550	29148	55.39	7750	7900	7730	9970	5370	7670	7839.29	1.07	9647	7890	7780	7620	7510	7350	7835	7565	179	2300	500	5520	10	1	35844518	2814	-1570.00	3.89	12	0.08	-5.00	2020.00	10431	20241018	-24.74	5950	20250203	31.93	8050	-2.48	20250414	5950	31.93	20250203	20850	-62.35	20241018	5950	31.93	20250203	0.60	Y	216080	500	179 억	383798	N	N	759	N	N
26	20250425	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	30	2	0.39	398550425	52284	48.51	7610	7730	7460	9930	5350	7640	7622.80	1.12	-8122	7946	7792	7566	7412	7186	7870	7490	179	2290	500	5500	10	1	35844518	2749	-1534.00	3.80	12	0.15	-5.00	2020.00	10431	20241018	-26.47	5950	20250203	28.91	8050	-4.72	20250414	5950	28.91	20250203	20850	-63.21	20241018	5950	28.91	20250203	0.60	Y	216080	500	179 억	400205	N	N	759	N	N
27	20250425	150954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	30	2	0.39	376633585	49424	45.85	7610	7730	7460	9930	5350	7640	7620.46	1.12	-7289	7946	7792	7566	7412	7186	7870	7490	179	2290	500	5500	10	1	35844518	2749	-1534.00	3.80	12	0.14	-5.00	2020.00	10431	20241018	-26.47	5950	20250203	28.91	8050	-4.72	20250414	5950	28.91	20250203	20850	-63.21	20241018	5950	28.91	20250203	0.60	Y	216080	500	179 억	400205	N	N	2169	N	N
28	20250425	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	7630	-10	5	-0.13	310928030	40817	37.87	7610	7730	7460	9930	5350	7640	7617.61	1.12	-6184	7946	7792	7566	7412	7186	7870	7490	179	2290	500	5500	10	1	35844518	2735	-1526.00	3.78	12	0.11	-5.00	2020.00	10431	20241018	-26.85	5950	20250203	28.24	8050	-5.22	20250414	5950	28.24	20250203	20850	-63.41	20241018	5950	28.24	20250203	0.60	Y	216080	500	179 억	400205	N	N	2169	N	N
29	20250425	130955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	0	3	0.00	282293680	37067	34.39	7610	7730	7460	9930	5350	7640	7615.77	1.12	-5341	7946	7792	7566	7412	7186	7870	7490	179	2290	500	5500	10	1	35844518	2739	-1528.00	3.78	12	0.10	-5.00	2020.00	10431	20241018	-26.76	5950	20250203	28.40	8050	-5.09	20250414	5950	28.40	20250203	20850	-63.36	20241018	5950	28.40	20250203	0.60	Y	216080	500	179 억	400205	N	N	2169	N	N
30	20250425	120951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	10	2	0.13	256934860	33751	31.31	7610	7730	7460	9930	5350	7640	7612.66	1.12	-6532	7946	7792	7566	7412	7186	7870	7490	179	2290	500	5500	10	1	35844518	2742	-1530.00	3.79	12	0.09	-5.00	2020.00	10431	20241018	-26.66	5950	20250203	28.57	8050	-4.97	20250414	5950	28.57	20250203	20850	-63.31	20241018	5950	28.57	20250203	0.60	Y	216080	500	179 억	400205	N	N	2169	N	N
31	20250425	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	7680	40	2	0.52	209238010	27514	25.53	7610	7730	7460	9930	5350	7640	7604.78	1.12	-3528	7946	7792	7566	7412	7186	7870	7490	179	2290	500	5500	10	1	35844518	2753	-1536.00	3.80	12	0.08	-5.00	2020.00	10431	20241018	-26.37	5950	20250203	29.08	8050	-4.60	20250414	5950	29.08	20250203	20850	-63.17	20241018	5950	29.08	20250203	0.60	Y	216080	500	179 억	400205	N	N	2169	N	N
32	20250425	100951	57	100.00	KOSDAQ	제약	N	N	N	N	N	7590	-50	5	-0.65	135175150	17844	16.55	7610	7690	7460	9930	5350	7640	7575.38	1.12	-5351	7946	7792	7566	7412	7186	7870	7490	179	2290	500	5500	10	1	35844518	2721	-1518.00	3.76	12	0.05	-5.00	2020.00	10431	20241018	-27.24	5950	20250203	27.56	8050	-5.71	20250414	5950	27.56	20250203	20850	-63.60	20241018	5950	27.56	20250203	0.60	Y	216080	500	179 억	400205	N	N	2169	N	N
33	20250425	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	-120	5	-1.57	54983890	7275	6.75	7610	7660	7460	9930	5350	7640	7557.92	1.12	-3011	7946	7792	7566	7412	7186	7870	7490	179	2290	500	5500	10	1	35844518	2696	-1504.00	3.72	12	0.02	-5.00	2020.00	10431	20241018	-27.91	5950	20250203	26.39	8050	-6.58	20250414	5950	26.39	20250203	20850	-63.93	20241018	5950	26.39	20250203	0.60	Y	216080	500	179 억	400205	N	N	2169	N	N
34	20250424	160938	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	270	2	3.66	809892820	107668	83.68	7370	7720	7340	9580	5160	7370	7522.12	1.05	30117	7810	7590	7410	7190	7010	7500	7100	179	2210	500	5300	10	1	35844518	2739	-1528.00	3.78	12	0.30	-5.00	2020.00	10431	20241018	-26.76	5950	20250203	28.40	8050	-5.09	20250414	5950	28.40	20250203	20850	-63.36	20241018	5950	28.40	20250203	0.58	Y	216080	500	179 억	374754	N	N	2169	N	N
35	20250424	150949	57	100.00	KOSDAQ	제약	N	N	N	N	N	7610	240	2	3.26	770874390	102545	79.70	7370	7720	7340	9580	5160	7370	7517.43	1.05	27853	7810	7590	7410	7190	7010	7500	7100	179	2210	500	5300	10	1	35844518	2728	-1522.00	3.77	12	0.29	-5.00	2020.00	10431	20241018	-27.04	5950	20250203	27.90	8050	-5.47	20250414	5950	27.90	20250203	20850	-63.50	20241018	5950	27.90	20250203	0.58	Y	216080	500	179 억	374754	N	N	917	N	N
36	20250424	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	120	2	1.63	562072825	75007	58.30	7370	7600	7340	9580	5160	7370	7493.60	1.05	22482	7810	7590	7410	7190	7010	7500	7100	179	2210	500	5300	10	1	35844518	2685	-1498.00	3.71	12	0.21	-5.00	2020.00	10431	20241018	-28.19	5950	20250203	25.88	8050	-6.96	20250414	5950	25.88	20250203	20850	-64.08	20241018	5950	25.88	20250203	0.58	Y	216080	500	179 억	374754	N	N	917	N	N
37	20250424	130948	57	100.00	KOSDAQ	제약	N	N	N	N	N	7500	130	2	1.76	515903315	68841	53.50	7370	7600	7340	9580	5160	7370	7494.13	1.05	21904	7810	7590	7410	7190	7010	7500	7100	179	2210	500	5300	10	1	35844518	2688	-1500.00	3.71	12	0.19	-5.00	2020.00	10431	20241018	-28.10	5950	20250203	26.05	8050	-6.83	20250414	5950	26.05	20250203	20850	-64.03	20241018	5950	26.05	20250203	0.58	Y	216080	500	179 억	374754	N	N	917	N	N
38	20250424	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	120	2	1.63	437258245	58292	45.31	7370	7600	7340	9580	5160	7370	7501.17	1.05	19361	7810	7590	7410	7190	7010	7500	7100	179	2210	500	5300	10	1	35844518	2685	-1498.00	3.71	12	0.16	-5.00	2020.00	10431	20241018	-28.19	5950	20250203	25.88	8050	-6.96	20250414	5950	25.88	20250203	20850	-64.08	20241018	5950	25.88	20250203	0.58	Y	216080	500	179 억	374754	N	N	917	N	N
39	20250424	110949	57	100.00	KOSDAQ	제약	N	N	N	N	N	7540	170	2	2.31	391224440	52173	40.55	7370	7600	7340	9580	5160	7370	7498.60	1.05	18605	7810	7590	7410	7190	7010	7500	7100	179	2210	500	5300	10	1	35844518	2703	-1508.00	3.73	12	0.15	-5.00	2020.00	10431	20241018	-27.72	5950	20250203	26.72	8050	-6.34	20250414	5950	26.72	20250203	20850	-63.84	20241018	5950	26.72	20250203	0.58	Y	216080	500	179 억	374754	N	N	917	N	N
40	20250424	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	110	2	1.49	192457740	25855	20.09	7370	7510	7340	9580	5160	7370	7443.73	1.05	7650	7810	7590	7410	7190	7010	7500	7100	179	2210	500	5300	10	1	35844518	2681	-1496.00	3.70	12	0.07	-5.00	2020.00	10431	20241018	-28.29	5950	20250203	25.71	8050	-7.08	20250414	5950	25.71	20250203	20850	-64.12	20241018	5950	25.71	20250203	0.58	Y	216080	500	179 억	374754	N	N	917	N	N
41	20250424	090954	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	100	2	1.36	52065950	7010	5.45	7370	7500	7340	9580	5160	7370	7427.38	1.05	931	7810	7590	7410	7190	7010	7500	7100	179	2210	500	5300	10	1	35844518	2678	-1494.00	3.70	12	0.02	-5.00	2020.00	10431	20241018	-28.39	5950	20250203	25.55	8050	-7.20	20250414	5950	25.55	20250203	20850	-64.17	20241018	5950	25.55	20250203	0.58	Y	216080	500	179 억	374754	N	N	917	N	N
42	20250423	160929	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	-80	5	-1.07	941597690	128463	113.78	7480	7630	7230	9680	5220	7450	7329.72	1.03	-418	7856	7652	7486	7282	7116	7755	7385	179	2230	500	5360	10	1	35844518	2642	-1474.00	3.65	12	0.36	-5.00	2020.00	10431	20241018	-29.35	5950	20250203	23.87	8050	-8.45	20250414	5950	23.87	20250203	20850	-64.65	20241018	5950	23.87	20250203	0.57	Y	216080	500	179 억	369696	N	N	917	N	N
43	20250423	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	-60	5	-0.81	916342750	125038	110.74	7480	7630	7230	9680	5220	7450	7328.51	1.03	-1770	7856	7652	7486	7282	7116	7755	7385	179	2230	500	5360	10	1	35844518	2649	-1478.00	3.66	12	0.35	-5.00	2020.00	10431	20241018	-29.15	5950	20250203	24.20	8050	-8.20	20250414	5950	24.20	20250203	20850	-64.56	20241018	5950	24.20	20250203	0.57	Y	216080	500	179 억	369696	N	N	776	N	N
44	20250423	140946	57	100.00	KOSDAQ	제약	N	N	N	N	N	7280	-170	5	-2.28	705104580	96376	85.36	7480	7630	7230	9680	5220	7450	7316.18	1.03	-10989	7856	7652	7486	7282	7116	7755	7385	179	2230	500	5360	10	1	35844518	2609	-1456.00	3.60	12	0.27	-5.00	2020.00	10431	20241018	-30.21	5950	20250203	22.35	8050	-9.57	20250414	5950	22.35	20250203	20850	-65.08	20241018	5950	22.35	20250203	0.57	Y	216080	500	179 억	369696	N	N	776	N	N
45	20250423	130944	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	-130	5	-1.74	572059390	78056	69.13	7480	7630	7250	9680	5220	7450	7328.83	1.03	-10336	7856	7652	7486	7282	7116	7755	7385	179	2230	500	5360	10	1	35844518	2624	-1464.00	3.62	12	0.22	-5.00	2020.00	10431	20241018	-29.82	5950	20250203	23.03	8050	-9.07	20250414	5950	23.03	20250203	20850	-64.89	20241018	5950	23.03	20250203	0.57	Y	216080	500	179 억	369696	N	N	776	N	N
46	20250423	120947	57	100.00	KOSDAQ	제약	N	N	N	N	N	7280	-170	5	-2.28	444088060	60492	53.58	7480	7630	7280	9680	5220	7450	7341.27	1.03	-10056	7856	7652	7486	7282	7116	7755	7385	179	2230	500	5360	10	1	35844518	2609	-1456.00	3.60	12	0.17	-5.00	2020.00	10431	20241018	-30.21	5950	20250203	22.35	8050	-9.57	20250414	5950	22.35	20250203	20850	-65.08	20241018	5950	22.35	20250203	0.57	Y	216080	500	179 억	369696	N	N	776	N	N
47	20250423	110947	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-110	5	-1.48	243797930	33114	29.33	7480	7630	7320	9680	5220	7450	7362.38	1.03	-14797	7856	7652	7486	7282	7116	7755	7385	179	2230	500	5360	10	1	35844518	2631	-1468.00	3.63	12	0.09	-5.00	2020.00	10431	20241018	-29.63	5950	20250203	23.36	8050	-8.82	20250414	5950	23.36	20250203	20850	-64.80	20241018	5950	23.36	20250203	0.57	Y	216080	500	179 억	369696	N	N	776	N	N
48	20250423	100950	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	-110	5	-1.48	191432680	25975	23.01	7480	7630	7320	9680	5220	7450	7369.88	1.03	-11964	7856	7652	7486	7282	7116	7755	7385	179	2230	500	5360	10	1	35844518	2631	-1468.00	3.63	12	0.07	-5.00	2020.00	10431	20241018	-29.63	5950	20250203	23.36	8050	-8.82	20250414	5950	23.36	20250203	20850	-64.80	20241018	5950	23.36	20250203	0.57	Y	216080	500	179 억	369696	N	N	776	N	N
49	20250423	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	7380	-70	5	-0.94	30243380	4068	3.60	7480	7630	7380	9680	5220	7450	7434.46	1.03	-2913	7856	7652	7486	7282	7116	7755	7385	179	2230	500	5360	10	1	35844518	2645	-1476.00	3.65	12	0.01	-5.00	2020.00	10431	20241018	-29.25	5950	20250203	24.03	8050	-8.32	20250414	5950	24.03	20250203	20850	-64.60	20241018	5950	24.03	20250203	0.57	Y	216080	500	179 억	369696	N	N	776	N	N
50	20250422	160925	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	30	2	0.40	846012585	112908	211.49	7400	7690	7320	9640	5200	7420	7492.94	1.04	-1095	7573	7496	7343	7266	7113	7535	7305	179	2220	500	5340	10	1	35844518	2670	-1490.00	3.69	12	0.31	-5.00	2020.00	10431	20241018	-28.58	5950	20250203	25.21	8050	-7.45	20250414	5950	25.21	20250203	20850	-64.27	20241018	5950	25.21	20250203	0.58	Y	216080	500	179 억	372923	N	N	776	N	N
51	20250422	150941	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	70	2	0.94	821272895	109589	205.28	7400	7690	7320	9640	5200	7420	7494.12	1.04	-210	7573	7496	7343	7266	7113	7535	7305	179	2220	500	5340	10	1	35844518	2685	-1498.00	3.71	12	0.31	-5.00	2020.00	10431	20241018	-28.19	5950	20250203	25.88	8050	-6.96	20250414	5950	25.88	20250203	20850	-64.08	20241018	5950	25.88	20250203	0.58	Y	216080	500	179 억	372923	N	N	752	N	N
52	20250422	140941	57	100.00	KOSDAQ	제약	N	N	N	N	N	7550	130	2	1.75	686526515	91622	171.62	7400	7690	7320	9640	5200	7420	7493.03	1.04	-311	7573	7496	7343	7266	7113	7535	7305	179	2220	500	5340	10	1	35844518	2706	-1510.00	3.74	12	0.26	-5.00	2020.00	10431	20241018	-27.62	5950	20250203	26.89	8050	-6.21	20250414	5950	26.89	20250203	20850	-63.79	20241018	5950	26.89	20250203	0.58	Y	216080	500	179 억	372923	N	N	752	N	N
53	20250422	130939	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	100	2	1.35	579009985	77309	144.81	7400	7690	7320	9640	5200	7420	7489.55	1.04	-7862	7573	7496	7343	7266	7113	7535	7305	179	2220	500	5340	10	1	35844518	2696	-1504.00	3.72	12	0.22	-5.00	2020.00	10431	20241018	-27.91	5950	20250203	26.39	8050	-6.58	20250414	5950	26.39	20250203	20850	-63.93	20241018	5950	26.39	20250203	0.58	Y	216080	500	179 억	372923	N	N	752	N	N
54	20250422	120942	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	-60	5	-0.81	517413175	68999	129.25	7400	7690	7320	9640	5200	7420	7498.85	1.04	-7433	7573	7496	7343	7266	7113	7535	7305	179	2220	500	5340	10	1	35844518	2638	-1472.00	3.64	12	0.19	-5.00	2020.00	10431	20241018	-29.44	5950	20250203	23.70	8050	-8.57	20250414	5950	23.70	20250203	20850	-64.70	20241018	5950	23.70	20250203	0.58	Y	216080	500	179 억	372923	N	N	752	N	N
55	20250422	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	70	2	0.94	453938235	60400	113.14	7400	7690	7370	9640	5200	7420	7515.53	1.04	-1536	7573	7496	7343	7266	7113	7535	7305	179	2220	500	5340	10	1	35844518	2685	-1498.00	3.71	12	0.17	-5.00	2020.00	10431	20241018	-28.19	5950	20250203	25.88	8050	-6.96	20250414	5950	25.88	20250203	20850	-64.08	20241018	5950	25.88	20250203	0.58	Y	216080	500	179 억	372923	N	N	752	N	N
56	20250422	100941	57	100.00	KOSDAQ	제약	N	N	N	N	N	7490	70	2	0.94	336623205	44711	83.75	7400	7690	7370	9640	5200	7420	7528.87	1.04	-2578	7573	7496	7343	7266	7113	7535	7305	179	2220	500	5340	10	1	35844518	2685	-1498.00	3.71	12	0.12	-5.00	2020.00	10431	20241018	-28.19	5950	20250203	25.88	8050	-6.96	20250414	5950	25.88	20250203	20850	-64.08	20241018	5950	25.88	20250203	0.58	Y	216080	500	179 억	372923	N	N	752	N	N
57	20250422	090942	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	100	2	1.35	53507300	7195	13.48	7400	7540	7370	9640	5200	7420	7436.73	1.04	704	7573	7496	7343	7266	7113	7535	7305	179	2220	500	5340	10	1	35844518	2696	-1504.00	3.72	12	0.02	-5.00	2020.00	10431	20241018	-27.91	5950	20250203	26.39	8050	-6.58	20250414	5950	26.39	20250203	20850	-63.93	20241018	5950	26.39	20250203	0.58	Y	216080	500	179 억	372923	N	N	752	N	N
58	20250421	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	140	2	1.92	390475045	53381	32.90	7240	7420	7190	9460	5100	7280	7314.35	1.03	4517	7946	7612	7416	7082	6886	7515	6985	179	2180	500	5240	10	1	35844518	2660	-1484.00	3.67	12	0.15	-5.00	2020.00	10431	20241018	-28.87	5950	20250203	24.71	8050	-7.83	20250414	5950	24.71	20250203	20850	-64.41	20241018	5950	24.71	20250203	0.56	Y	216080	500	179 억	368354	N	N	752	N	N
59	20250421	150938	57	100.00	KOSDAQ	제약	N	N	N	N	N	7370	90	2	1.24	357518625	48932	30.16	7240	7400	7190	9460	5100	7280	7306.47	1.03	4929	7946	7612	7416	7082	6886	7515	6985	179	2180	500	5240	10	1	35844518	2642	-1474.00	3.65	12	0.14	-5.00	2020.00	10431	20241018	-29.35	5950	20250203	23.87	8050	-8.45	20250414	5950	23.87	20250203	20850	-64.65	20241018	5950	23.87	20250203	0.56	Y	216080	500	179 억	368354	N	N	264	N	N
60	20250421	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	70	2	0.96	338199555	46300	28.53	7240	7400	7190	9460	5100	7280	7304.55	1.03	3920	7946	7612	7416	7082	6886	7515	6985	179	2180	500	5240	10	1	35844518	2635	-1470.00	3.64	12	0.13	-5.00	2020.00	10431	20241018	-29.54	5950	20250203	23.53	8050	-8.70	20250414	5950	23.53	20250203	20850	-64.75	20241018	5950	23.53	20250203	0.56	Y	216080	500	179 억	368354	N	N	264	N	N
61	20250421	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7360	80	2	1.10	314144425	43029	26.52	7240	7400	7190	9460	5100	7280	7300.78	1.03	3529	7946	7612	7416	7082	6886	7515	6985	179	2180	500	5240	10	1	35844518	2638	-1472.00	3.64	12	0.12	-5.00	2020.00	10431	20241018	-29.44	5950	20250203	23.70	8050	-8.57	20250414	5950	23.70	20250203	20850	-64.70	20241018	5950	23.70	20250203	0.56	Y	216080	500	179 억	368354	N	N	264	N	N
62	20250421	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7390	110	2	1.51	267241815	36682	22.61	7240	7390	7190	9460	5100	7280	7285.37	1.03	6791	7946	7612	7416	7082	6886	7515	6985	179	2180	500	5240	10	1	35844518	2649	-1478.00	3.66	12	0.10	-5.00	2020.00	10431	20241018	-29.15	5950	20250203	24.20	8050	-8.20	20250414	5950	24.20	20250203	20850	-64.56	20241018	5950	24.20	20250203	0.56	Y	216080	500	179 억	368354	N	N	264	N	N
63	20250421	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	40	2	0.55	202375825	27829	17.15	7240	7350	7190	9460	5100	7280	7272.11	1.03	5719	7946	7612	7416	7082	6886	7515	6985	179	2180	500	5240	10	1	35844518	2624	-1464.00	3.62	12	0.08	-5.00	2020.00	10431	20241018	-29.82	5950	20250203	23.03	8050	-9.07	20250414	5950	23.03	20250203	20850	-64.89	20241018	5950	23.03	20250203	0.56	Y	216080	500	179 억	368354	N	N	264	N	N
64	20250421	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	7350	70	2	0.96	153467565	21149	13.03	7240	7350	7190	9460	5100	7280	7256.44	1.03	6638	7946	7612	7416	7082	6886	7515	6985	179	2180	500	5240	10	1	35844518	2635	-1470.00	3.64	12	0.06	-5.00	2020.00	10431	20241018	-29.54	5950	20250203	23.53	8050	-8.70	20250414	5950	23.53	20250203	20850	-64.75	20241018	5950	23.53	20250203	0.56	Y	216080	500	179 억	368354	N	N	264	N	N
65	20250421	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	-50	5	-0.69	24945100	3453	2.13	7240	7280	7190	9460	5100	7280	7223.36	1.03	170	7946	7612	7416	7082	6886	7515	6985	179	2180	500	5240	10	1	35844518	2592	-1446.00	3.58	12	0.01	-5.00	2020.00	10431	20241018	-30.69	5950	20250203	21.51	8050	-10.19	20250414	5950	21.51	20250203	20850	-65.32	20241018	5950	21.51	20250203	0.56	Y	216080	500	179 억	368354	N	N	264	N	N
66	20250418	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	7280	-330	5	-4.34	1185486675	160928	308.13	7750	7750	7220	9890	5330	7610	7366.57	1.02	1150	7823	7716	7613	7506	7403	7770	7560	179	2280	500	5470	10	1	35844518	2609	-1456.00	3.60	12	0.45	-5.00	2020.00	10431	20241018	-30.21	5950	20250203	22.35	8050	-9.57	20250414	5950	22.35	20250203	20850	-65.08	20241018	5950	22.35	20250203	0.57	Y	216080	500	179 억	366591	N	N	264	N	N
67	20250418	150933	57	100.00	KOSDAQ	제약	N	N	N	N	N	7240	-370	5	-4.86	1091684065	148013	283.40	7750	7750	7220	9890	5330	7610	7375.60	1.02	1270	7823	7716	7613	7506	7403	7770	7560	179	2280	500	5470	10	1	35844518	2595	-1448.00	3.58	12	0.41	-5.00	2020.00	10431	20241018	-30.59	5950	20250203	21.68	8050	-10.06	20250414	5950	21.68	20250203	20850	-65.28	20241018	5950	21.68	20250203	0.57	Y	216080	500	179 억	366591	N	N	1250	N	N
68	20250418	140936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	-290	5	-3.81	899972800	121601	232.83	7750	7750	7300	9890	5330	7610	7401.03	1.02	-720	7823	7716	7613	7506	7403	7770	7560	179	2280	500	5470	10	1	35844518	2624	-1464.00	3.62	12	0.34	-5.00	2020.00	10431	20241018	-29.82	5950	20250203	23.03	8050	-9.07	20250414	5950	23.03	20250203	20850	-64.89	20241018	5950	23.03	20250203	0.57	Y	216080	500	179 억	366591	N	N	1250	N	N
69	20250418	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7330	-280	5	-3.68	714285470	96298	184.38	7750	7750	7310	9890	5330	7610	7417.45	1.02	1275	7823	7716	7613	7506	7403	7770	7560	179	2280	500	5470	10	1	35844518	2627	-1466.00	3.63	12	0.27	-5.00	2020.00	10431	20241018	-29.73	5950	20250203	23.19	8050	-8.94	20250414	5950	23.19	20250203	20850	-64.84	20241018	5950	23.19	20250203	0.57	Y	216080	500	179 억	366591	N	N	1250	N	N
70	20250418	120932	57	100.00	KOSDAQ	제약	N	N	N	N	N	7345	-265	5	-3.48	613725070	82579	158.12	7750	7750	7310	9890	5330	7610	7431.98	1.02	-2458	7823	7716	7613	7506	7403	7770	7560	179	2280	500	5470	10	1	35844518	2633	-1469.00	3.64	12	0.23	-5.00	2020.00	10431	20241018	-29.58	5950	20250203	23.45	8050	-8.76	20250414	5950	23.45	20250203	20850	-64.77	20241018	5950	23.45	20250203	0.57	Y	216080	500	179 억	366591	N	N	1250	N	N
71	20250418	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	-190	5	-2.50	409122085	54776	104.88	7750	7750	7410	9890	5330	7610	7469.00	1.02	7447	7823	7716	7613	7506	7403	7770	7560	179	2280	500	5470	10	1	35844518	2660	-1484.00	3.67	12	0.15	-5.00	2020.00	10431	20241018	-28.87	5950	20250203	24.71	8050	-7.83	20250414	5950	24.71	20250203	20850	-64.41	20241018	5950	24.71	20250203	0.57	Y	216080	500	179 억	366591	N	N	1250	N	N
72	20250418	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7450	-160	5	-2.10	315195845	42125	80.66	7750	7750	7430	9890	5330	7610	7482.39	1.02	3836	7823	7716	7613	7506	7403	7770	7560	179	2280	500	5470	10	1	35844518	2670	-1490.00	3.69	12	0.12	-5.00	2020.00	10431	20241018	-28.58	5950	20250203	25.21	8050	-7.45	20250414	5950	25.21	20250203	20850	-64.27	20241018	5950	25.21	20250203	0.57	Y	216080	500	179 억	366591	N	N	1250	N	N
73	20250418	090941	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	-90	5	-1.18	43942890	5819	11.14	7750	7750	7450	9890	5330	7610	7551.62	1.02	-1074	7823	7716	7613	7506	7403	7770	7560	179	2280	500	5470	10	1	35844518	2696	-1504.00	3.72	12	0.02	-5.00	2020.00	10431	20241018	-27.91	5950	20250203	26.39	8050	-6.58	20250414	5950	26.39	20250203	20850	-63.93	20241018	5950	26.39	20250203	0.57	Y	216080	500	179 억	366591	N	N	1250	N	N
74	20250417	160926	57	100.00	KOSDAQ	제약	N	N	N	N	N	7610	10	2	0.13	396777605	52227	60.58	7570	7720	7510	9880	5320	7600	7597.17	1.00	8611	8100	7850	7690	7440	7280	7770	7360	179	2280	500	5470	10	1	35844518	2728	-1522.00	3.77	12	0.15	-5.00	2020.00	10431	20241018	-27.04	5950	20250203	27.90	8050	-5.47	20250414	5950	27.90	20250203	20850	-63.50	20241018	5950	27.90	20250203	0.56	Y	216080	500	179 억	357664	N	N	1250	N	N
75	20250417	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7620	20	2	0.26	383348505	50462	58.53	7570	7720	7510	9880	5320	7600	7596.78	1.00	8823	8100	7850	7690	7440	7280	7770	7360	179	2280	500	5470	10	1	35844518	2731	-1524.00	3.77	12	0.14	-5.00	2020.00	10431	20241018	-26.95	5950	20250203	28.07	8050	-5.34	20250414	5950	28.07	20250203	20850	-63.45	20241018	5950	28.07	20250203	0.56	Y	216080	500	179 억	357664	N	N	1835	N	N
76	20250417	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	50	2	0.66	374174555	49260	57.14	7570	7720	7510	9880	5320	7600	7595.91	1.00	8942	8100	7850	7690	7440	7280	7770	7360	179	2280	500	5470	10	1	35844518	2742	-1530.00	3.79	12	0.14	-5.00	2020.00	10431	20241018	-26.66	5950	20250203	28.57	8050	-4.97	20250414	5950	28.57	20250203	20850	-63.31	20241018	5950	28.57	20250203	0.56	Y	216080	500	179 억	357664	N	N	1835	N	N
77	20250417	130937	57	100.00	KOSDAQ	제약	N	N	N	N	N	7660	60	2	0.79	317254525	41771	48.45	7570	7720	7510	9880	5320	7600	7595.09	1.00	9973	8100	7850	7690	7440	7280	7770	7360	179	2280	500	5470	10	1	35844518	2746	-1532.00	3.79	12	0.12	-5.00	2020.00	10431	20241018	-26.57	5950	20250203	28.74	8050	-4.84	20250414	5950	28.74	20250203	20850	-63.26	20241018	5950	28.74	20250203	0.56	Y	216080	500	179 억	357664	N	N	1835	N	N
78	20250417	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	7590	-10	5	-0.13	294417145	38765	44.96	7570	7720	7510	9880	5320	7600	7594.92	1.00	10245	8100	7850	7690	7440	7280	7770	7360	179	2280	500	5470	10	1	35844518	2721	-1518.00	3.76	12	0.11	-5.00	2020.00	10431	20241018	-27.24	5950	20250203	27.56	8050	-5.71	20250414	5950	27.56	20250203	20850	-63.60	20241018	5950	27.56	20250203	0.56	Y	216080	500	179 억	357664	N	N	1835	N	N
79	20250417	110934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	0	3	0.00	161008315	21119	24.50	7570	7720	7530	9880	5320	7600	7623.87	1.00	1613	8100	7850	7690	7440	7280	7770	7360	179	2280	500	5470	10	1	35844518	2724	-1520.00	3.76	12	0.06	-5.00	2020.00	10431	20241018	-27.14	5950	20250203	27.73	8050	-5.59	20250414	5950	27.73	20250203	20850	-63.55	20241018	5950	27.73	20250203	0.56	Y	216080	500	179 억	357664	N	N	1835	N	N
80	20250417	100935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	70	2	0.92	84989860	11113	12.89	7570	7720	7570	9880	5320	7600	7647.83	1.00	1339	8100	7850	7690	7440	7280	7770	7360	179	2280	500	5470	10	1	35844518	2749	-1534.00	3.80	12	0.03	-5.00	2020.00	10431	20241018	-26.47	5950	20250203	28.91	8050	-4.72	20250414	5950	28.91	20250203	20850	-63.21	20241018	5950	28.91	20250203	0.56	Y	216080	500	179 억	357664	N	N	1835	N	N
81	20250417	090939	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	50	2	0.66	11417360	1500	1.74	7570	7690	7570	9880	5320	7600	7611.65	1.00	33	8100	7850	7690	7440	7280	7770	7360	179	2280	500	5470	10	1	35844518	2742	-1530.00	3.79	12	0.00	-5.00	2020.00	10431	20241018	-26.66	5950	20250203	28.57	8050	-4.97	20250414	5950	28.57	20250203	20850	-63.31	20241018	5950	28.57	20250203	0.56	Y	216080	500	179 억	357664	N	N	1835	N	N
82	20250416	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	-190	5	-2.44	667449775	86022	53.26	7790	7940	7530	10120	5460	7790	7759.16	1.01	-3917	8143	7966	7723	7546	7303	7845	7425	179	2330	500	5600	10	1	35844518	2724	-1520.00	3.76	12	0.24	-5.00	2020.00	10431	20241018	-27.14	5950	20250203	27.73	8050	-5.59	20250414	5950	27.73	20250203	20850	-63.55	20241018	5950	27.73	20250203	0.56	Y	216080	500	179 억	361571	N	N	1835	N	N
83	20250416	150935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7550	-240	5	-3.08	632563025	81425	50.41	7790	7940	7530	10120	5460	7790	7768.65	1.01	-2376	8143	7966	7723	7546	7303	7845	7425	179	2330	500	5600	10	1	35844518	2706	-1510.00	3.74	12	0.23	-5.00	2020.00	10431	20241018	-27.62	5950	20250203	26.89	8050	-6.21	20250414	5950	26.89	20250203	20850	-63.79	20241018	5950	26.89	20250203	0.56	Y	216080	500	179 억	361571	N	N	6273	N	N
84	20250416	140934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	-150	5	-1.93	553178240	70952	43.93	7790	7940	7610	10120	5460	7790	7796.52	1.01	1874	8143	7966	7723	7546	7303	7845	7425	179	2330	500	5600	10	1	35844518	2739	-1528.00	3.78	12	0.20	-5.00	2020.00	10431	20241018	-26.76	5950	20250203	28.40	8050	-5.09	20250414	5950	28.40	20250203	20850	-63.36	20241018	5950	28.40	20250203	0.56	Y	216080	500	179 억	361571	N	N	6273	N	N
85	20250416	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	7635	-155	5	-1.99	503665460	64468	39.92	7790	7940	7630	10120	5460	7790	7812.65	1.01	3422	8143	7966	7723	7546	7303	7845	7425	179	2330	500	5600	10	1	35844518	2737	-1527.00	3.78	12	0.18	-5.00	2020.00	10431	20241018	-26.80	5950	20250203	28.32	8050	-5.16	20250414	5950	28.32	20250203	20850	-63.38	20241018	5950	28.32	20250203	0.56	Y	216080	500	179 억	361571	N	N	6273	N	N
86	20250416	120935	57	100.00	KOSDAQ	제약	N	N	N	N	N	7710	-80	5	-1.03	453251875	57901	35.85	7790	7940	7690	10120	5460	7790	7828.07	1.01	4950	8143	7966	7723	7546	7303	7845	7425	179	2330	500	5600	10	1	35844518	2764	-1542.00	3.82	12	0.16	-5.00	2020.00	10431	20241018	-26.09	5950	20250203	29.58	8050	-4.22	20250414	5950	29.58	20250203	20850	-63.02	20241018	5950	29.58	20250203	0.56	Y	216080	500	179 억	361571	N	N	6273	N	N
87	20250416	110933	57	100.00	KOSDAQ	제약	N	N	N	N	N	7790	0	3	0.00	369484215	47062	29.14	7790	7940	7710	10120	5460	7790	7851.05	1.01	3126	8143	7966	7723	7546	7303	7845	7425	179	2330	500	5600	10	1	35844518	2792	-1558.00	3.86	12	0.13	-5.00	2020.00	10431	20241018	-25.32	5950	20250203	30.92	8050	-3.23	20250414	5950	30.92	20250203	20850	-62.64	20241018	5950	30.92	20250203	0.56	Y	216080	500	179 억	361571	N	N	6273	N	N
88	20250416	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	7920	130	2	1.67	260562705	33156	20.53	7790	7940	7710	10120	5460	7790	7858.75	1.01	5543	8143	7966	7723	7546	7303	7845	7425	179	2330	500	5600	10	1	35844518	2839	-1584.00	3.92	12	0.09	-5.00	2020.00	10431	20241018	-24.07	5950	20250203	33.11	8050	-1.61	20250414	5950	33.11	20250203	20850	-62.01	20241018	5950	33.11	20250203	0.56	Y	216080	500	179 억	361571	N	N	6273	N	N
89	20250416	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	7780	-10	5	-0.13	22178330	2868	1.78	7790	7790	7710	10120	5460	7790	7732.43	1.01	1920	8143	7966	7723	7546	7303	7845	7425	179	2330	500	5600	10	1	35844518	2789	-1556.00	3.85	12	0.01	-5.00	2020.00	10431	20241018	-25.41	5950	20250203	30.76	8050	-3.35	20250414	5950	30.76	20250203	20850	-62.69	20241018	5950	30.76	20250203	0.56	Y	216080	500	179 억	361571	N	N	6273	N	N
90	20250415	160922	57	100.00	KOSDAQ	제약	N	N	N	N	N	7790	-50	5	-0.64	1228686805	161482	126.17	7830	7900	7480	10190	5490	7840	7608.81	1.09	-28383	8153	7996	7893	7736	7633	7945	7685	179	2350	500	5640	10	1	35844518	2792	-1558.00	3.86	12	0.45	-5.00	2020.00	10431	20241018	-25.32	5950	20250203	30.92	8050	-3.23	20250414	5950	30.92	20250203	20850	-62.64	20241018	5950	30.92	20250203	0.55	Y	216080	500	179 억	389936	N	N	6273	N	N
91	20250415	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	7720	-120	5	-1.53	1173764935	154420	120.65	7830	7900	7480	10190	5490	7840	7601.12	1.09	-27418	8153	7996	7893	7736	7633	7945	7685	179	2350	500	5640	10	1	35844518	2767	-1544.00	3.82	12	0.43	-5.00	2020.00	10431	20241018	-25.99	5950	20250203	29.75	8050	-4.10	20250414	5950	29.75	20250203	20850	-62.97	20241018	5950	29.75	20250203	0.55	Y	216080	500	179 억	389936	N	N	5258	N	N
92	20250415	140930	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	-150	5	-1.91	987122855	130249	101.77	7830	7900	7480	10190	5490	7840	7578.74	1.09	-16058	8153	7996	7893	7736	7633	7945	7685	179	2350	500	5640	10	1	35844518	2756	-1538.00	3.81	12	0.36	-5.00	2020.00	10431	20241018	-26.28	5950	20250203	29.24	8050	-4.47	20250414	5950	29.24	20250203	20850	-63.12	20241018	5950	29.24	20250203	0.55	Y	216080	500	179 억	389936	N	N	5258	N	N
93	20250415	130932	57	100.00	KOSDAQ	제약	N	N	N	N	N	7530	-310	5	-3.95	898428895	118609	92.67	7830	7900	7480	10190	5490	7840	7574.71	1.09	-13432	8153	7996	7893	7736	7633	7945	7685	179	2350	500	5640	10	1	35844518	2699	-1506.00	3.73	12	0.33	-5.00	2020.00	10431	20241018	-27.81	5950	20250203	26.55	8050	-6.46	20250414	5950	26.55	20250203	20850	-63.88	20241018	5950	26.55	20250203	0.55	Y	216080	500	179 억	389936	N	N	5258	N	N
94	20250415	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	7530	-310	5	-3.95	844494255	111437	87.07	7830	7900	7480	10190	5490	7840	7578.22	1.09	-13741	8153	7996	7893	7736	7633	7945	7685	179	2350	500	5640	10	1	35844518	2699	-1506.00	3.73	12	0.31	-5.00	2020.00	10431	20241018	-27.81	5950	20250203	26.55	8050	-6.46	20250414	5950	26.55	20250203	20850	-63.88	20241018	5950	26.55	20250203	0.55	Y	216080	500	179 억	389936	N	N	5258	N	N
95	20250415	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	7580	-260	5	-3.32	676577515	89139	69.65	7830	7900	7480	10190	5490	7840	7590.14	1.09	-17129	8153	7996	7893	7736	7633	7945	7685	179	2350	500	5640	10	1	35844518	2717	-1516.00	3.75	12	0.25	-5.00	2020.00	10431	20241018	-27.33	5950	20250203	27.39	8050	-5.84	20250414	5950	27.39	20250203	20850	-63.65	20241018	5950	27.39	20250203	0.55	Y	216080	500	179 억	389936	N	N	5258	N	N
96	20250415	100931	57	100.00	KOSDAQ	제약	N	N	N	N	N	7555	-285	5	-3.64	536859780	70705	55.24	7830	7900	7480	10190	5490	7840	7592.95	1.09	-10010	8153	7996	7893	7736	7633	7945	7685	179	2350	500	5640	10	1	35844518	2708	-1511.00	3.74	12	0.20	-5.00	2020.00	10431	20241018	-27.57	5950	20250203	26.97	8050	-6.15	20250414	5950	26.97	20250203	20850	-63.76	20241018	5950	26.97	20250203	0.55	Y	216080	500	179 억	389936	N	N	5258	N	N
97	20250415	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	7670	-170	5	-2.17	85646540	11044	8.63	7830	7900	7660	10190	5490	7840	7755.03	1.09	-4365	8153	7996	7893	7736	7633	7945	7685	179	2350	500	5640	10	1	35844518	2749	-1534.00	3.80	12	0.03	-5.00	2020.00	10431	20241018	-26.47	5950	20250203	28.91	8050	-4.72	20250414	5950	28.91	20250203	20850	-63.21	20241018	5950	28.91	20250203	0.55	Y	216080	500	179 억	389936	N	N	5258	N	N
98	20250414	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7840	-120	5	-1.51	1012196390	127851	60.28	8000	8050	7790	10340	5580	7960	7917.00	1.15	-22437	8300	8130	7820	7650	7340	8215	7735	179	2380	500	5730	10	1	35844518	2810	-1568.00	3.88	12	0.36	-5.00	2020.00	10431	20241018	-24.84	5950	20250203	31.76	8050	-2.61	20250414	5950	31.76	20250203	20850	-62.40	20241018	5950	31.76	20250203	0.55	Y	216080	500	179 억	411206	N	N	5258	N	N
99	20250414	150928	57	100.00	KOSDAQ	제약	N	N	N	N	N	7820	-140	5	-1.76	976122940	123231	58.10	8000	8050	7800	10340	5580	7960	7921.08	1.15	-19327	8300	8130	7820	7650	7340	8215	7735	179	2380	500	5730	10	1	35844518	2803	-1564.00	3.87	12	0.34	-5.00	2020.00	10431	20241018	-25.03	5950	20250203	31.43	8050	-2.86	20250414	5950	31.43	20250203	20850	-62.49	20241018	5950	31.43	20250203	0.55	Y	216080	500	179 억	411206	N	N	2089	N	N
100	20250414	140927	57	100.00	KOSDAQ	제약	N	N	N	N	N	7860	-100	5	-1.26	842788945	106222	50.08	8000	8050	7830	10340	5580	7960	7934.22	1.15	-11465	8300	8130	7820	7650	7340	8215	7735	179	2380	500	5730	10	1	35844518	2817	-1572.00	3.89	12	0.30	-5.00	2020.00	10431	20241018	-24.65	5950	20250203	32.10	8050	-2.36	20250414	5950	32.10	20250203	20850	-62.30	20241018	5950	32.10	20250203	0.55	Y	216080	500	179 억	411206	N	N	2089	N	N
101	20250414	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	7910	-50	5	-0.63	652033145	81998	38.66	8000	8050	7880	10340	5580	7960	7951.82	1.15	-8855	8300	8130	7820	7650	7340	8215	7735	179	2380	500	5730	10	1	35844518	2835	-1582.00	3.92	12	0.23	-5.00	2020.00	10431	20241018	-24.17	5950	20250203	32.94	8050	-1.74	20250414	5950	32.94	20250203	20850	-62.06	20241018	5950	32.94	20250203	0.55	Y	216080	500	179 억	411206	N	N	2089	N	N
102	20250414	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	-30	5	-0.38	615253355	77352	36.47	8000	8050	7880	10340	5580	7960	7953.94	1.15	-8455	8300	8130	7820	7650	7340	8215	7735	179	2380	500	5730	10	1	35844518	2842	-1586.00	3.93	12	0.22	-5.00	2020.00	10431	20241018	-23.98	5950	20250203	33.28	8050	-1.49	20250414	5950	33.28	20250203	20850	-61.97	20241018	5950	33.28	20250203	0.55	Y	216080	500	179 억	411206	N	N	2089	N	N
103	20250414	110922	57	100.00	KOSDAQ	제약	N	N	N	N	N	7900	-60	5	-0.75	576863685	72498	34.18	8000	8050	7880	10340	5580	7960	7956.96	1.15	-9319	8300	8130	7820	7650	7340	8215	7735	179	2380	500	5730	10	1	35844518	2832	-1580.00	3.91	12	0.20	-5.00	2020.00	10431	20241018	-24.26	5950	20250203	32.77	8050	-1.86	20250414	5950	32.77	20250203	20850	-62.11	20241018	5950	32.77	20250203	0.55	Y	216080	500	179 억	411206	N	N	2089	N	N
104	20250414	100925	57	100.00	KOSDAQ	제약	N	N	N	N	N	7920	-40	5	-0.50	484928700	60867	28.70	8000	8050	7880	10340	5580	7960	7967.02	1.15	-7448	8300	8130	7820	7650	7340	8215	7735	179	2380	500	5730	10	1	35844518	2839	-1584.00	3.92	12	0.17	-5.00	2020.00	10431	20241018	-24.07	5950	20250203	33.11	8050	-1.61	20250414	5950	33.11	20250203	20850	-62.01	20241018	5950	33.11	20250203	0.55	Y	216080	500	179 억	411206	N	N	2089	N	N
105	20250414	090925	57	100.00	KOSDAQ	제약	N	N	N	N	N	7980	20	2	0.25	121807440	15271	7.20	8000	8020	7930	10340	5580	7960	7976.39	1.15	-8563	8300	8130	7820	7650	7340	8215	7735	179	2380	500	5730	10	1	35844518	2860	-1596.00	3.95	12	0.04	-5.00	2020.00	10431	20241018	-23.50	5950	20250203	34.12	8020	-0.50	20250414	5950	34.12	20250203	20850	-61.73	20241018	5950	34.12	20250203	0.55	Y	216080	500	179 억	411206	N	N	2089	N	N
106	20250411	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	7960	370	2	4.87	1619910875	207232	182.41	7510	7990	7510	9860	5320	7590	7816.79	1.02	47102	7830	7710	7610	7490	7390	7660	7440	179	2270	500	5460	10	1	35844518	2853	-1592.00	3.94	12	0.58	-5.00	2020.00	10431	20241018	-23.69	5950	20250203	33.78	7990	-0.38	20250411	5950	33.78	20250203	20850	-61.82	20241018	5950	33.78	20250203	0.55	Y	216080	500	179 억	364935	N	N	2089	N	N
107	20250411	150924	57	100.00	KOSDAQ	제약	N	N	N	N	N	7930	340	2	4.48	1557374475	199366	175.49	7510	7990	7510	9860	5320	7590	7811.64	1.02	44927	7830	7710	7610	7490	7390	7660	7440	179	2270	500	5460	10	1	35844518	2842	-1586.00	3.93	12	0.56	-5.00	2020.00	10431	20241018	-23.98	5950	20250203	33.28	7990	-0.75	20250411	5950	33.28	20250203	20850	-61.97	20241018	5950	33.28	20250203	0.55	Y	216080	500	179 억	364935	N	N	6369	N	N
108	20250411	140922	57	100.00	KOSDAQ	제약	N	N	N	N	N	7920	330	2	4.35	1301403850	167183	147.16	7510	7940	7510	9860	5320	7590	7784.31	1.02	41306	7830	7710	7610	7490	7390	7660	7440	179	2270	500	5460	10	1	35844518	2839	-1584.00	3.92	12	0.47	-5.00	2020.00	10431	20241018	-24.07	5950	20250203	33.11	7970	-0.63	20250108	5950	33.11	20250203	20850	-62.01	20241018	5950	33.11	20250203	0.55	Y	216080	500	179 억	364935	N	N	6369	N	N
109	20250411	130924	57	100.00	KOSDAQ	제약	N	N	N	N	N	7750	160	2	2.11	545145725	70819	62.34	7510	7780	7510	9860	5320	7590	7697.73	1.02	17174	7830	7710	7610	7490	7390	7660	7440	179	2270	500	5460	10	1	35844518	2778	-1550.00	3.84	12	0.20	-5.00	2020.00	10431	20241018	-25.70	5950	20250203	30.25	7970	-2.76	20250108	5950	30.25	20250203	20850	-62.83	20241018	5950	30.25	20250203	0.55	Y	216080	500	179 억	364935	N	N	6369	N	N
110	20250411	120925	57	100.00	KOSDAQ	제약	N	N	N	N	N	7690	100	2	1.32	495963665	64444	56.72	7510	7780	7510	9860	5320	7590	7696.04	1.02	16585	7830	7710	7610	7490	7390	7660	7440	179	2270	500	5460	10	1	35844518	2756	-1538.00	3.81	12	0.18	-5.00	2020.00	10431	20241018	-26.28	5950	20250203	29.24	7970	-3.51	20250108	5950	29.24	20250203	20850	-63.12	20241018	5950	29.24	20250203	0.55	Y	216080	500	179 억	364935	N	N	6369	N	N
111	20250411	110924	57	100.00	KOSDAQ	제약	N	N	N	N	N	7720	130	2	1.71	351796295	45797	40.31	7510	7730	7510	9860	5320	7590	7681.64	1.02	14933	7830	7710	7610	7490	7390	7660	7440	179	2270	500	5460	10	1	35844518	2767	-1544.00	3.82	12	0.13	-5.00	2020.00	10431	20241018	-25.99	5950	20250203	29.75	7970	-3.14	20250108	5950	29.75	20250203	20850	-62.97	20241018	5950	29.75	20250203	0.55	Y	216080	500	179 억	364935	N	N	6369	N	N
112	20250411	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	60	2	0.79	142756895	18654	16.42	7510	7730	7510	9860	5320	7590	7652.88	1.02	4160	7830	7710	7610	7490	7390	7660	7440	179	2270	500	5460	10	1	35844518	2742	-1530.00	3.79	12	0.05	-5.00	2020.00	10431	20241018	-26.66	5950	20250203	28.57	7970	-4.02	20250108	5950	28.57	20250203	20850	-63.31	20241018	5950	28.57	20250203	0.55	Y	216080	500	179 억	364935	N	N	6369	N	N
113	20250411	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	7650	60	2	0.79	22693290	2991	2.63	7510	7670	7510	9860	5320	7590	7587.19	1.02	980	7830	7710	7610	7490	7390	7660	7440	179	2270	500	5460	10	1	35844518	2742	-1530.00	3.79	12	0.01	-5.00	2020.00	10431	20241018	-26.66	5950	20250203	28.57	7970	-4.02	20250108	5950	28.57	20250203	20850	-63.31	20241018	5950	28.57	20250203	0.55	Y	216080	500	179 억	364935	N	N	6369	N	N
114	20250410	160918	57	100.00	KOSDAQ	제약	N	N	N	N	N	7590	150	2	2.02	844385185	110809	90.92	7670	7730	7510	9670	5210	7440	7620.25	0.82	-7142	7700	7570	7430	7300	7160	7500	7230	179	2230	500	5350	10	1	35844518	2721	-1518.00	3.76	12	0.31	-5.00	2020.00	10431	20241018	-27.24	5950	20250203	27.56	7970	-4.77	20250108	5950	27.56	20250203	20850	-63.60	20241018	5950	27.56	20250203	0.54	Y	216080	500	179 억	292307	N	N	6369	N	N
115	20250410	150923	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	160	2	2.15	821402565	107781	88.43	7670	7730	7510	9670	5210	7440	7621.03	0.82	-6368	7700	7570	7430	7300	7160	7500	7230	179	2230	500	5350	10	1	35844518	2724	-1520.00	3.76	12	0.30	-5.00	2020.00	10431	20241018	-27.14	5950	20250203	27.73	7970	-4.64	20250108	5950	27.73	20250203	20850	-63.55	20241018	5950	27.73	20250203	0.54	Y	216080	500	179 억	292307	N	N	7814	N	N
116	20250410	140919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7620	180	2	2.42	728953020	95606	78.45	7670	7730	7510	9670	5210	7440	7624.55	0.82	-8002	7700	7570	7430	7300	7160	7500	7230	179	2230	500	5350	10	1	35844518	2731	-1524.00	3.77	12	0.27	-5.00	2020.00	10431	20241018	-26.95	5950	20250203	28.07	7970	-4.39	20250108	5950	28.07	20250203	20850	-63.45	20241018	5950	28.07	20250203	0.54	Y	216080	500	179 억	292307	N	N	7814	N	N
117	20250410	130919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7510	70	2	0.94	606321750	79468	65.20	7670	7730	7510	9670	5210	7440	7629.76	0.82	-8703	7700	7570	7430	7300	7160	7500	7230	179	2230	500	5350	10	1	35844518	2692	-1502.00	3.72	12	0.22	-5.00	2020.00	10431	20241018	-28.00	5950	20250203	26.22	7970	-5.77	20250108	5950	26.22	20250203	20850	-63.98	20241018	5950	26.22	20250203	0.54	Y	216080	500	179 억	292307	N	N	7814	N	N
118	20250410	120919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7570	130	2	1.75	553993525	72534	59.51	7670	7730	7530	9670	5210	7440	7637.71	0.82	-5173	7700	7570	7430	7300	7160	7500	7230	179	2230	500	5350	10	1	35844518	2713	-1514.00	3.75	12	0.20	-5.00	2020.00	10431	20241018	-27.43	5950	20250203	27.23	7970	-5.02	20250108	5950	27.23	20250203	20850	-63.69	20241018	5950	27.23	20250203	0.54	Y	216080	500	179 억	292307	N	N	7814	N	N
119	20250410	110919	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	160	2	2.15	448135865	58536	48.03	7670	7730	7550	9670	5210	7440	7655.73	0.82	-4642	7700	7570	7430	7300	7160	7500	7230	179	2230	500	5350	10	1	35844518	2724	-1520.00	3.76	12	0.16	-5.00	2020.00	10431	20241018	-27.14	5950	20250203	27.73	7970	-4.64	20250108	5950	27.73	20250203	20850	-63.55	20241018	5950	27.73	20250203	0.54	Y	216080	500	179 억	292307	N	N	7814	N	N
120	20250410	100920	57	100.00	KOSDAQ	제약	N	N	N	N	N	7640	200	2	2.69	377127905	49193	40.36	7670	7730	7550	9670	5210	7440	7666.29	0.82	-2477	7700	7570	7430	7300	7160	7500	7230	179	2230	500	5350	10	1	35844518	2739	-1528.00	3.78	12	0.14	-5.00	2020.00	10431	20241018	-26.76	5950	20250203	28.40	7970	-4.14	20250108	5950	28.40	20250203	20850	-63.36	20241018	5950	28.40	20250203	0.54	Y	216080	500	179 억	292307	N	N	7814	N	N
121	20250410	090922	57	100.00	KOSDAQ	제약	N	N	N	N	N	7600	160	2	2.15	73272705	9572	7.85	7670	7730	7550	9670	5210	7440	7654.90	0.82	-3038	7700	7570	7430	7300	7160	7500	7230	179	2230	500	5350	10	1	35844518	2724	-1520.00	3.76	12	0.03	-5.00	2020.00	10431	20241018	-27.14	5950	20250203	27.73	7970	-4.64	20250108	5950	27.73	20250203	20850	-63.55	20241018	5950	27.73	20250203	0.54	Y	216080	500	179 억	292307	N	N	7814	N	N
122	20250409	160914	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-80	5	-1.06	895868180	121028	45.64	7480	7560	7290	9770	5270	7520	7402.13	0.75	-26397	7966	7742	7456	7232	6946	7855	7345	179	2250	500	5410	10	1	35844518	2667	-1488.00	3.68	12	0.34	-5.00	2020.00	10431	20241018	-28.67	5950	20250203	25.04	7970	-6.65	20250108	5950	25.04	20250203	20850	-64.32	20241018	5950	25.04	20250203	0.54	Y	216080	500	179 억	270175	N	N	7814	N	N
123	20250409	150716	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	-100	5	-1.33	855963665	115653	43.61	7480	7560	7290	9770	5270	7520	7401.14	0.75	-26081	7966	7742	7456	7232	6946	7855	7345	179	2250	500	5410	10	1	35844518	2660	-1484.00	3.67	12	0.32	-5.00	2020.00	10431	20241018	-28.87	5950	20250203	24.71	7970	-6.90	20250108	5950	24.71	20250203	20850	-64.41	20241018	5950	24.71	20250203	0.54	Y	216080	500	179 억	270175	N	N	2199	N	N
124	20250409	140912	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	-100	5	-1.33	660029400	89236	33.65	7480	7560	7290	9770	5270	7520	7396.45	0.75	-26865	7966	7742	7456	7232	6946	7855	7345	179	2250	500	5410	10	1	35844518	2660	-1484.00	3.67	12	0.25	-5.00	2020.00	10431	20241018	-28.87	5950	20250203	24.71	7970	-6.90	20250108	5950	24.71	20250203	20850	-64.41	20241018	5950	24.71	20250203	0.54	Y	216080	500	179 억	270175	N	N	2199	N	N
125	20250409	130908	57	100.00	KOSDAQ	제약	N	N	N	N	N	7320	-200	5	-2.66	525497305	71021	26.78	7480	7560	7290	9770	5270	7520	7399.18	0.75	-22206	7966	7742	7456	7232	6946	7855	7345	179	2250	500	5410	10	1	35844518	2624	-1464.00	3.62	12	0.20	-5.00	2020.00	10431	20241018	-29.82	5950	20250203	23.03	7970	-8.16	20250108	5950	23.03	20250203	20850	-64.89	20241018	5950	23.03	20250203	0.54	Y	216080	500	179 억	270175	N	N	2199	N	N
126	20250409	120910	57	100.00	KOSDAQ	제약	N	N	N	N	N	7380	-140	5	-1.86	387515885	52209	19.69	7480	7560	7300	9770	5270	7520	7422.40	0.75	-10208	7966	7742	7456	7232	6946	7855	7345	179	2250	500	5410	10	1	35844518	2645	-1476.00	3.65	12	0.15	-5.00	2020.00	10431	20241018	-29.25	5950	20250203	24.03	7970	-7.40	20250108	5950	24.03	20250203	20850	-64.60	20241018	5950	24.03	20250203	0.54	Y	216080	500	179 억	270175	N	N	2199	N	N
127	20250409	110907	57	100.00	KOSDAQ	제약	N	N	N	N	N	7460	-60	5	-0.80	340070815	45799	17.27	7480	7560	7300	9770	5270	7520	7425.29	0.75	-8069	7966	7742	7456	7232	6946	7855	7345	179	2250	500	5410	10	1	35844518	2674	-1492.00	3.69	12	0.13	-5.00	2020.00	10431	20241018	-28.48	5950	20250203	25.38	7970	-6.40	20250108	5950	25.38	20250203	20850	-64.22	20241018	5950	25.38	20250203	0.54	Y	216080	500	179 억	270175	N	N	2199	N	N
128	20250409	100913	57	100.00	KOSDAQ	제약	N	N	N	N	N	7470	-50	5	-0.66	264436615	35644	13.44	7480	7560	7300	9770	5270	7520	7418.83	0.75	-5724	7966	7742	7456	7232	6946	7855	7345	179	2250	500	5410	10	1	35844518	2678	-1494.00	3.70	12	0.10	-5.00	2020.00	10431	20241018	-28.39	5950	20250203	25.55	7970	-6.27	20250108	5950	25.55	20250203	20850	-64.17	20241018	5950	25.55	20250203	0.54	Y	216080	500	179 억	270175	N	N	2199	N	N
129	20250409	090917	57	100.00	KOSDAQ	제약	N	N	N	N	N	7440	-80	5	-1.06	83706290	11302	4.26	7480	7520	7300	9770	5270	7520	7406.33	0.75	-1584	7966	7742	7456	7232	6946	7855	7345	179	2250	500	5410	10	1	35844518	2667	-1488.00	3.68	12	0.03	-5.00	2020.00	10431	20241018	-28.67	5950	20250203	25.04	7970	-6.65	20250108	5950	25.04	20250203	20850	-64.32	20241018	5950	25.04	20250203	0.54	Y	216080	500	179 억	270175	N	N	2199	N	N
130	20250408	160901	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	400	2	5.62	1978061405	264181	153.85	7170	7680	7170	9250	4990	7120	7487.52	0.67	23959	7513	7316	7193	6996	6873	7255	6935	179	2130	500	5120	10	1	35844518	2696	-1504.00	3.72	12	0.74	-5.00	2020.00	10431	20241018	-27.91	5950	20250203	26.39	7970	-5.65	20250108	5950	26.39	20250203	20850	-63.93	20241018	5950	26.39	20250203	0.55	Y	216080	500	179 억	240188	N	N	2199	N	N
131	20250408	150908	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	400	2	5.62	1895820355	253248	147.48	7170	7680	7170	9250	4990	7120	7486.02	0.67	24476	7513	7316	7193	6996	6873	7255	6935	179	2130	500	5120	10	1	35844518	2696	-1504.00	3.72	12	0.71	-5.00	2020.00	10431	20241018	-27.91	5950	20250203	26.39	7970	-5.65	20250108	5950	26.39	20250203	20850	-63.93	20241018	5950	26.39	20250203	0.55	Y	216080	500	179 억	240188	N	N	15641	N	N
132	20250408	140905	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	360	2	5.06	1785646835	238481	138.88	7170	7680	7170	9250	4990	7120	7487.59	0.67	21434	7513	7316	7193	6996	6873	7255	6935	179	2130	500	5120	10	1	35844518	2681	-1496.00	3.70	12	0.67	-5.00	2020.00	10431	20241018	-28.29	5950	20250203	25.71	7970	-6.15	20250108	5950	25.71	20250203	20850	-64.12	20241018	5950	25.71	20250203	0.55	Y	216080	500	179 억	240188	N	N	15641	N	N
133	20250408	130902	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	360	2	5.06	1627269815	217165	126.47	7170	7680	7170	9250	4990	7120	7493.24	0.67	28940	7513	7316	7193	6996	6873	7255	6935	179	2130	500	5120	10	1	35844518	2681	-1496.00	3.70	12	0.61	-5.00	2020.00	10431	20241018	-28.29	5950	20250203	25.71	7970	-6.15	20250108	5950	25.71	20250203	20850	-64.12	20241018	5950	25.71	20250203	0.55	Y	216080	500	179 억	240188	N	N	15641	N	N
134	20250408	120907	57	100.00	KOSDAQ	제약	N	N	N	N	N	7480	360	2	5.06	1470398855	196258	114.29	7170	7680	7170	9250	4990	7120	7492.17	0.67	38675	7513	7316	7193	6996	6873	7255	6935	179	2130	500	5120	10	1	35844518	2681	-1496.00	3.70	12	0.55	-5.00	2020.00	10431	20241018	-28.29	5950	20250203	25.71	7970	-6.15	20250108	5950	25.71	20250203	20850	-64.12	20241018	5950	25.71	20250203	0.55	Y	216080	500	179 억	240188	N	N	15641	N	N
135	20250408	110905	57	100.00	KOSDAQ	제약	N	N	N	N	N	7570	450	2	6.32	1300389045	173794	101.21	7170	7680	7170	9250	4990	7120	7482.36	0.67	38325	7513	7316	7193	6996	6873	7255	6935	179	2130	500	5120	10	1	35844518	2713	-1514.00	3.75	12	0.48	-5.00	2020.00	10431	20241018	-27.43	5950	20250203	27.23	7970	-5.02	20250108	5950	27.23	20250203	20850	-63.69	20241018	5950	27.23	20250203	0.55	Y	216080	500	179 억	240188	N	N	15641	N	N
136	20250408	100905	57	100.00	KOSDAQ	제약	N	N	N	N	N	7520	400	2	5.62	958420895	127959	74.52	7170	7680	7170	9250	4990	7120	7490.06	0.67	31720	7513	7316	7193	6996	6873	7255	6935	179	2130	500	5120	10	1	35844518	2696	-1504.00	3.72	12	0.36	-5.00	2020.00	10431	20241018	-27.91	5950	20250203	26.39	7970	-5.65	20250108	5950	26.39	20250203	20850	-63.93	20241018	5950	26.39	20250203	0.55	Y	216080	500	179 억	240188	N	N	15641	N	N
137	20250408	090908	57	100.00	KOSDAQ	제약	N	N	N	N	N	7280	160	2	2.25	44393060	6154	3.58	7170	7290	7170	9250	4990	7120	7213.69	0.67	2408	7513	7316	7193	6996	6873	7255	6935	179	2130	500	5120	10	1	35844518	2609	-1456.00	3.60	12	0.02	-5.00	2020.00	10431	20241018	-30.21	5950	20250203	22.35	7970	-8.66	20250108	5950	22.35	20250203	20850	-65.08	20241018	5950	22.35	20250203	0.55	Y	216080	500	179 억	240188	N	N	15641	N	N
138	20250407	160856	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	-300	5	-4.04	1234488440	171549	136.22	7300	7390	7070	9640	5200	7420	7196.22	0.79	-37633	7686	7552	7286	7152	6886	7620	7220	179	2220	500	5340	10	1	35844518	2552	-1424.00	3.52	12	0.48	-5.00	2020.00	10431	20241018	-31.74	5950	20250203	19.66	7970	-10.66	20250108	5950	19.66	20250203	20850	-65.85	20241018	5950	19.66	20250203	0.56	Y	216080	500	179 억	282058	N	N	15641	N	N
139	20250407	150902	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	-270	5	-3.64	1140497195	158340	125.73	7300	7390	7070	9640	5200	7420	7202.82	0.79	-33625	7686	7552	7286	7152	6886	7620	7220	179	2220	500	5340	10	1	35844518	2563	-1430.00	3.54	12	0.44	-5.00	2020.00	10431	20241018	-31.45	5950	20250203	20.17	7970	-10.29	20250108	5950	20.17	20250203	20850	-65.71	20241018	5950	20.17	20250203	0.56	Y	216080	500	179 억	282058	N	N	7095	N	N
140	20250407	140858	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	-110	5	-1.48	990520515	137556	109.22	7300	7390	7070	9640	5200	7420	7200.83	0.79	-27456	7686	7552	7286	7152	6886	7620	7220	179	2220	500	5340	10	1	35844518	2620	-1462.00	3.62	12	0.38	-5.00	2020.00	10431	20241018	-29.92	5950	20250203	22.86	7970	-8.28	20250108	5950	22.86	20250203	20850	-64.94	20241018	5950	22.86	20250203	0.56	Y	216080	500	179 억	282058	N	N	7095	N	N
141	20250407	130858	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	-260	5	-3.50	755341680	104915	83.31	7300	7390	7070	9640	5200	7420	7199.53	0.79	-26808	7686	7552	7286	7152	6886	7620	7220	179	2220	500	5340	10	1	35844518	2566	-1432.00	3.54	12	0.29	-5.00	2020.00	10431	20241018	-31.36	5950	20250203	20.34	7970	-10.16	20250108	5950	20.34	20250203	20850	-65.66	20241018	5950	20.34	20250203	0.56	Y	216080	500	179 억	282058	N	N	7095	N	N
142	20250407	120857	57	100.00	KOSDAQ	제약	N	N	N	N	N	7250	-170	5	-2.29	590759230	82118	65.20	7300	7390	7070	9640	5200	7420	7193.99	0.79	-27957	7686	7552	7286	7152	6886	7620	7220	179	2220	500	5340	10	1	35844518	2599	-1450.00	3.59	12	0.23	-5.00	2020.00	10431	20241018	-30.50	5950	20250203	21.85	7970	-9.03	20250108	5950	21.85	20250203	20850	-65.23	20241018	5950	21.85	20250203	0.56	Y	216080	500	179 억	282058	N	N	7095	N	N
143	20250407	110858	57	100.00	KOSDAQ	제약	N	N	N	N	N	7130	-290	5	-3.91	535535145	74434	59.10	7300	7390	7070	9640	5200	7420	7194.72	0.79	-27038	7686	7552	7286	7152	6886	7620	7220	179	2220	500	5340	10	1	35844518	2556	-1426.00	3.53	12	0.21	-5.00	2020.00	10431	20241018	-31.65	5950	20250203	19.83	7970	-10.54	20250108	5950	19.83	20250203	20850	-65.80	20241018	5950	19.83	20250203	0.56	Y	216080	500	179 억	282058	N	N	7095	N	N
144	20250407	100858	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	-310	5	-4.18	425205175	58909	46.78	7300	7390	7110	9640	5200	7420	7217.95	0.79	-18629	7686	7552	7286	7152	6886	7620	7220	179	2220	500	5340	10	1	35844518	2549	-1422.00	3.52	12	0.16	-5.00	2020.00	10431	20241018	-31.84	5950	20250203	19.50	7970	-10.79	20250108	5950	19.50	20250203	20850	-65.90	20241018	5950	19.50	20250203	0.56	Y	216080	500	179 억	282058	N	N	7095	N	N
145	20250407	090900	57	100.00	KOSDAQ	제약	N	N	N	N	N	7260	-160	5	-2.16	155019240	21215	16.85	7300	7390	7230	9640	5200	7420	7306.98	0.79	-4340	7686	7552	7286	7152	6886	7620	7220	179	2220	500	5340	10	1	35844518	2602	-1452.00	3.59	12	0.06	-5.00	2020.00	10431	20241018	-30.40	5950	20250203	22.02	7970	-8.91	20250108	5950	22.02	20250203	20850	-65.18	20241018	5950	22.02	20250203	0.56	Y	216080	500	179 억	282058	N	N	7095	N	N
146	20250404	160855	57	100.00	KOSDAQ	제약	N	N	N	N	N	7420	310	2	4.36	911193110	125795	140.48	7110	7420	7020	9240	4980	7110	7243.47	0.77	4051	7523	7316	7113	6906	6703	7420	7010	179	2130	500	5110	10	1	35844518	2660	-1484.00	3.67	12	0.35	-5.00	2020.00	10431	20241018	-28.87	5950	20250203	24.71	7970	-6.90	20250108	5950	24.71	20250203	20850	-64.41	20241018	5950	24.71	20250203	0.56	Y	216080	500	179 억	277216	N	N	7095	N	N
147	20250404	150904	57	100.00	KOSDAQ	제약	N	N	N	N	N	7340	230	2	3.23	777388040	107698	120.27	7110	7390	7020	9240	4980	7110	7218.22	0.77	-206	7523	7316	7113	6906	6703	7420	7010	179	2130	500	5110	10	1	35844518	2631	-1468.00	3.63	12	0.30	-5.00	2020.00	10431	20241018	-29.63	5950	20250203	23.36	7970	-7.90	20250108	5950	23.36	20250203	20850	-64.80	20241018	5950	23.36	20250203	0.56	Y	216080	500	179 억	277216	N	N	6349	N	N
148	20250404	140906	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	60	2	0.84	624232990	86650	96.76	7110	7390	7020	9240	4980	7110	7204.07	0.77	-6616	7523	7316	7113	6906	6703	7420	7010	179	2130	500	5110	10	1	35844518	2570	-1434.00	3.55	12	0.24	-5.00	2020.00	10431	20241018	-31.26	5950	20250203	20.50	7970	-10.04	20250108	5950	20.50	20250203	20850	-65.61	20241018	5950	20.50	20250203	0.56	Y	216080	500	179 억	277216	N	N	6349	N	N
149	20250404	130904	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	40	2	0.56	556916470	77272	86.29	7110	7390	7020	9240	4980	7110	7207.22	0.77	547	7523	7316	7113	6906	6703	7420	7010	179	2130	500	5110	10	1	35844518	2563	-1430.00	3.54	12	0.22	-5.00	2020.00	10431	20241018	-31.45	5950	20250203	20.17	7970	-10.29	20250108	5950	20.17	20250203	20850	-65.71	20241018	5950	20.17	20250203	0.56	Y	216080	500	179 억	277216	N	N	6349	N	N
150	20250404	120858	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-10	5	-0.14	499499200	69213	77.29	7110	7390	7020	9240	4980	7110	7216.84	0.77	3213	7523	7316	7113	6906	6703	7420	7010	179	2130	500	5110	10	1	35844518	2545	-1420.00	3.51	12	0.19	-5.00	2020.00	10431	20241018	-31.93	5950	20250203	19.33	7970	-10.92	20250108	5950	19.33	20250203	20850	-65.95	20241018	5950	19.33	20250203	0.56	Y	216080	500	179 억	277216	N	N	6349	N	N
151	20250404	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	50	2	0.70	435072330	60229	67.26	7110	7390	7020	9240	4980	7110	7223.64	0.77	5197	7523	7316	7113	6906	6703	7420	7010	179	2130	500	5110	10	1	35844518	2566	-1432.00	3.54	12	0.17	-5.00	2020.00	10431	20241018	-31.36	5950	20250203	20.34	7970	-10.16	20250108	5950	20.34	20250203	20850	-65.66	20241018	5950	20.34	20250203	0.56	Y	216080	500	179 억	277216	N	N	6349	N	N
152	20250404	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	7210	100	2	1.41	344386000	47587	53.14	7110	7390	7020	9240	4980	7110	7236.98	0.77	7232	7523	7316	7113	6906	6703	7420	7010	179	2130	500	5110	10	1	35844518	2584	-1442.00	3.57	12	0.13	-5.00	2020.00	10431	20241018	-30.88	5950	20250203	21.18	7970	-9.54	20250108	5950	21.18	20250203	20850	-65.42	20241018	5950	21.18	20250203	0.56	Y	216080	500	179 억	277216	N	N	6349	N	N
153	20250404	090906	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-40	5	-0.56	22475220	3184	3.56	7110	7150	7020	9240	4980	7110	7058.80	0.77	-1637	7523	7316	7113	6906	6703	7420	7010	179	2130	500	5110	10	1	35844518	2534	-1414.00	3.50	12	0.01	-5.00	2020.00	10431	20241018	-32.22	5950	20250203	18.82	7970	-11.29	20250108	5950	18.82	20250203	20850	-66.09	20241018	5950	18.82	20250203	0.56	Y	216080	500	179 억	277216	N	N	6349	N	N
154	20250403	160847	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	30	2	0.42	642798210	89432	156.02	7050	7320	6910	9200	4960	7080	7187.62	0.76	5166	7366	7222	7106	6962	6846	7165	6905	179	2120	500	5090	10	1	35844518	2549	-1422.00	3.52	12	0.25	-5.00	2020.00	10431	20241018	-31.84	5950	20250203	19.50	7970	-10.79	20250108	5950	19.50	20250203	20850	-65.90	20241018	5950	19.50	20250203	0.55	Y	216080	500	179 억	273055	N	N	6349	N	N
155	20250403	150855	57	100.00	KOSDAQ	제약	N	N	N	N	N	7090	10	2	0.14	623823330	86760	151.36	7050	7320	6910	9200	4960	7080	7190.22	0.76	4770	7366	7222	7106	6962	6846	7165	6905	179	2120	500	5090	10	1	35844518	2541	-1418.00	3.51	12	0.24	-5.00	2020.00	10431	20241018	-32.03	5950	20250203	19.16	7970	-11.04	20250108	5950	19.16	20250203	20850	-66.00	20241018	5950	19.16	20250203	0.55	Y	216080	500	179 억	273055	N	N	2854	N	N
156	20250403	140854	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	90	2	1.27	543211810	75448	131.62	7050	7320	6910	9200	4960	7080	7199.82	0.76	7283	7366	7222	7106	6962	6846	7165	6905	179	2120	500	5090	10	1	35844518	2570	-1434.00	3.55	12	0.21	-5.00	2020.00	10431	20241018	-31.26	5950	20250203	20.50	7970	-10.04	20250108	5950	20.50	20250203	20850	-65.61	20241018	5950	20.50	20250203	0.55	Y	216080	500	179 억	273055	N	N	2854	N	N
157	20250403	130853	57	100.00	KOSDAQ	제약	N	N	N	N	N	7230	150	2	2.12	493634740	68533	119.56	7050	7320	6910	9200	4960	7080	7202.88	0.76	12398	7366	7222	7106	6962	6846	7165	6905	179	2120	500	5090	10	1	35844518	2592	-1446.00	3.58	12	0.19	-5.00	2020.00	10431	20241018	-30.69	5950	20250203	21.51	7970	-9.28	20250108	5950	21.51	20250203	20850	-65.32	20241018	5950	21.51	20250203	0.55	Y	216080	500	179 억	273055	N	N	2854	N	N
158	20250403	120850	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	140	2	1.98	406836940	56557	98.67	7050	7320	6910	9200	4960	7080	7193.40	0.76	11788	7366	7222	7106	6962	6846	7165	6905	179	2120	500	5090	10	1	35844518	2588	-1444.00	3.57	12	0.16	-5.00	2020.00	10431	20241018	-30.78	5950	20250203	21.34	7970	-9.41	20250108	5950	21.34	20250203	20850	-65.37	20241018	5950	21.34	20250203	0.55	Y	216080	500	179 억	273055	N	N	2854	N	N
159	20250403	110854	57	100.00	KOSDAQ	제약	N	N	N	N	N	7310	230	2	3.25	342891440	47768	83.33	7050	7320	6910	9200	4960	7080	7178.27	0.76	12417	7366	7222	7106	6962	6846	7165	6905	179	2120	500	5090	10	1	35844518	2620	-1462.00	3.62	12	0.13	-5.00	2020.00	10431	20241018	-29.92	5950	20250203	22.86	7970	-8.28	20250108	5950	22.86	20250203	20850	-64.94	20241018	5950	22.86	20250203	0.55	Y	216080	500	179 억	273055	N	N	2854	N	N
160	20250403	100854	57	100.00	KOSDAQ	제약	N	N	N	N	N	7120	40	2	0.56	94058900	13302	23.21	7050	7170	6910	9200	4960	7080	7071.03	0.76	3222	7366	7222	7106	6962	6846	7165	6905	179	2120	500	5090	10	1	35844518	2552	-1424.00	3.52	12	0.04	-5.00	2020.00	10431	20241018	-31.74	5950	20250203	19.66	7970	-10.66	20250108	5950	19.66	20250203	20850	-65.85	20241018	5950	19.66	20250203	0.55	Y	216080	500	179 억	273055	N	N	2854	N	N
161	20250403	090857	57	100.00	KOSDAQ	제약	N	N	N	N	N	6970	-110	5	-1.55	19705630	2821	4.92	7050	7050	6910	9200	4960	7080	6985.33	0.76	-777	7366	7222	7106	6962	6846	7165	6905	179	2120	500	5090	10	1	35844518	2498	-1394.00	3.45	12	0.01	-5.00	2020.00	10431	20241018	-33.18	5950	20250203	17.14	7970	-12.55	20250108	5950	17.14	20250203	20850	-66.57	20241018	5950	17.14	20250203	0.55	Y	216080	500	179 억	273055	N	N	2854	N	N
162	20250402	160835	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-70	5	-0.98	404362970	57171	68.75	7250	7250	6990	9290	5010	7150	7072.87	0.76	-590	7390	7270	7140	7020	6890	7330	7080	179	2140	500	5140	10	1	35844518	2538	-1416.00	3.50	12	0.16	-5.00	2020.00	10431	20241018	-32.13	5950	20250203	18.99	7970	-11.17	20250108	5950	18.99	20250203	20850	-66.04	20241018	5950	18.99	20250203	0.55	Y	216080	500	179 억	273770	N	N	2854	N	N
163	20250402	150835	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-80	5	-1.12	383722700	54255	65.24	7250	7250	6990	9290	5010	7150	7072.58	0.76	140	7390	7270	7140	7020	6890	7330	7080	179	2140	500	5140	10	1	35844518	2534	-1414.00	3.50	12	0.15	-5.00	2020.00	10431	20241018	-32.22	5950	20250203	18.82	7970	-11.29	20250108	5950	18.82	20250203	20850	-66.09	20241018	5950	18.82	20250203	0.55	Y	216080	500	179 억	273770	N	N	4434	N	N
164	20250402	140838	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	-50	5	-0.70	346287090	48954	58.87	7250	7250	6990	9290	5010	7150	7073.72	0.76	-931	7390	7270	7140	7020	6890	7330	7080	179	2140	500	5140	10	1	35844518	2545	-1420.00	3.51	12	0.14	-5.00	2020.00	10431	20241018	-31.93	5950	20250203	19.33	7970	-10.92	20250108	5950	19.33	20250203	20850	-65.95	20241018	5950	19.33	20250203	0.55	Y	216080	500	179 억	273770	N	N	4434	N	N
165	20250402	130840	57	100.00	KOSDAQ	제약	N	N	N	N	N	7140	-10	5	-0.14	285520960	40380	48.56	7250	7250	6990	9290	5010	7150	7070.85	0.76	-4401	7390	7270	7140	7020	6890	7330	7080	179	2140	500	5140	10	1	35844518	2559	-1428.00	3.53	12	0.11	-5.00	2020.00	10431	20241018	-31.55	5950	20250203	20.00	7970	-10.41	20250108	5950	20.00	20250203	20850	-65.76	20241018	5950	20.00	20250203	0.55	Y	216080	500	179 억	273770	N	N	4434	N	N
166	20250402	120838	57	100.00	KOSDAQ	제약	N	N	N	N	N	7110	-40	5	-0.56	250402770	35437	42.61	7250	7250	6990	9290	5010	7150	7066.14	0.76	-4269	7390	7270	7140	7020	6890	7330	7080	179	2140	500	5140	10	1	35844518	2549	-1422.00	3.52	12	0.10	-5.00	2020.00	10431	20241018	-31.84	5950	20250203	19.50	7970	-10.79	20250108	5950	19.50	20250203	20850	-65.90	20241018	5950	19.50	20250203	0.55	Y	216080	500	179 억	273770	N	N	4434	N	N
167	20250402	110838	57	100.00	KOSDAQ	제약	N	N	N	N	N	7170	20	2	0.28	225421190	31932	38.40	7250	7250	6990	9290	5010	7150	7059.41	0.76	-4316	7390	7270	7140	7020	6890	7330	7080	179	2140	500	5140	10	1	35844518	2570	-1434.00	3.55	12	0.09	-5.00	2020.00	10431	20241018	-31.26	5950	20250203	20.50	7970	-10.04	20250108	5950	20.50	20250203	20850	-65.61	20241018	5950	20.50	20250203	0.55	Y	216080	500	179 억	273770	N	N	4434	N	N
168	20250402	100836	57	100.00	KOSDAQ	제약	N	N	N	N	N	7010	-140	5	-1.96	162485780	23056	27.72	7250	7250	6990	9290	5010	7150	7047.44	0.76	-5414	7390	7270	7140	7020	6890	7330	7080	179	2140	500	5140	10	1	35844518	2513	-1402.00	3.47	12	0.06	-5.00	2020.00	10431	20241018	-32.80	5950	20250203	17.82	7970	-12.05	20250108	5950	17.82	20250203	20850	-66.38	20241018	5950	17.82	20250203	0.55	Y	216080	500	179 억	273770	N	N	4434	N	N
169	20250402	090844	57	100.00	KOSDAQ	제약	N	N	N	N	N	7080	-70	5	-0.98	24065500	3359	4.04	7250	7250	7080	9290	5010	7150	7164.48	0.76	-1772	7390	7270	7140	7020	6890	7330	7080	179	2140	500	5140	10	1	35844518	2538	-1416.00	3.50	12	0.01	-5.00	2020.00	10431	20241018	-32.13	5950	20250203	18.99	7970	-11.17	20250108	5950	18.99	20250203	20850	-66.04	20241018	5950	18.99	20250203	0.55	Y	216080	500	179 억	273770	N	N	4434	N	N
170	20250401	160844	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	50	2	0.70	594194135	83150	79.51	7060	7260	7010	9230	4970	7100	7146.04	0.76	583	7493	7296	7103	6906	6713	7395	7005	179	2130	500	5110	10	1	35844518	2563	-1430.00	3.54	12	0.23	-5.00	2020.00	10431	20241018	-31.45	5950	20250203	20.17	7970	-10.29	20250108	5950	20.17	20250203	20850	-65.71	20241018	5950	20.17	20250203	0.56	Y	216080	500	179 억	272561	N	N	4434	N	N
171	20250401	150843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7100	0	3	0.00	565887715	79179	75.72	7060	7260	7010	9230	4970	7100	7146.94	0.76	702	7493	7296	7103	6906	6713	7395	7005	179	2130	500	5110	10	1	35844518	2545	-1420.00	3.51	12	0.22	-5.00	2020.00	10431	20241018	-31.93	5950	20250203	19.33	7970	-10.92	20250108	5950	19.33	20250203	20850	-65.95	20241018	5950	19.33	20250203	0.56	Y	216080	500	179 억	272561	N	N	1789	N	N
172	20250401	140843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7160	60	2	0.85	526606455	73662	70.44	7060	7260	7010	9230	4970	7100	7148.96	0.76	929	7493	7296	7103	6906	6713	7395	7005	179	2130	500	5110	10	1	35844518	2566	-1432.00	3.54	12	0.21	-5.00	2020.00	10431	20241018	-31.36	5950	20250203	20.34	7970	-10.16	20250108	5950	20.34	20250203	20850	-65.66	20241018	5950	20.34	20250203	0.56	Y	216080	500	179 억	272561	N	N	1789	N	N
173	20250401	130843	57	100.00	KOSDAQ	제약	N	N	N	N	N	7150	50	2	0.70	378294685	52830	50.52	7060	7260	7010	9230	4970	7100	7160.61	0.76	-7958	7493	7296	7103	6906	6713	7395	7005	179	2130	500	5110	10	1	35844518	2563	-1430.00	3.54	12	0.15	-5.00	2020.00	10431	20241018	-31.45	5950	20250203	20.17	7970	-10.29	20250108	5950	20.17	20250203	20850	-65.71	20241018	5950	20.17	20250203	0.56	Y	216080	500	179 억	272561	N	N	1789	N	N
174	20250401	120844	57	100.00	KOSDAQ	제약	N	N	N	N	N	7220	120	2	1.69	333484775	46596	44.56	7060	7260	7010	9230	4970	7100	7156.95	0.76	-4627	7493	7296	7103	6906	6713	7395	7005	179	2130	500	5110	10	1	35844518	2588	-1444.00	3.57	12	0.13	-5.00	2020.00	10431	20241018	-30.78	5950	20250203	21.34	7970	-9.41	20250108	5950	21.34	20250203	20850	-65.37	20241018	5950	21.34	20250203	0.56	Y	216080	500	179 억	272561	N	N	1789	N	N
175	20250401	110831	57	100.00	KOSDAQ	제약	N	N	N	N	N	7210	110	2	1.55	293019625	40988	39.20	7060	7260	7010	9230	4970	7100	7148.92	0.76	-5541	7493	7296	7103	6906	6713	7395	7005	179	2130	500	5110	10	1	35844518	2584	-1442.00	3.57	12	0.11	-5.00	2020.00	10431	20241018	-30.88	5950	20250203	21.18	7970	-9.54	20250108	5950	21.18	20250203	20850	-65.42	20241018	5950	21.18	20250203	0.56	Y	216080	500	179 억	272561	N	N	1789	N	N
176	20250401	100831	57	100.00	KOSDAQ	제약	N	N	N	N	N	7070	-30	5	-0.42	104306780	14747	14.10	7060	7200	7010	9230	4970	7100	7073.08	0.76	-7217	7493	7296	7103	6906	6713	7395	7005	179	2130	500	5110	10	1	35844518	2534	-1414.00	3.50	12	0.04	-5.00	2020.00	10431	20241018	-32.22	5950	20250203	18.82	7970	-11.29	20250108	5950	18.82	20250203	20850	-66.09	20241018	5950	18.82	20250203	0.56	Y	216080	500	179 억	272561	N	N	1789	N	N
177	20250401	090832	57	100.00	KOSDAQ	제약	N	N	N	N	N	7200	100	2	1.41	12318460	1723	1.65	7060	7200	7060	9230	4970	7100	7149.57	0.76	-545	7493	7296	7103	6906	6713	7395	7005	179	2130	500	5110	10	1	35844518	2581	-1440.00	3.56	12	0.00	-5.00	2020.00	10431	20241018	-30.97	5950	20250203	21.01	7970	-9.66	20250108	5950	21.01	20250203	20850	-65.47	20241018	5950	21.01	20250203	0.56	Y	216080	500	179 억	272561	N	N	1789	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History