KissMeData/153710/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	20250429	160854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	10	2	0.19	21474580	4088	57.05	5210	5280	5200	6850	3690	5270	5253.07	0.30	0	-86	5350	5310	5250	5210	5150	5280	5180	73	1580	500	3790	10	1	14669958	775	-32.80	2.83	12	0.03	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		44670	N	N	0	N	00	N
3	20250429	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-10	5	-0.19	17369040	3310	46.19	5210	5270	5200	6850	3690	5270	5247.44	0.30	0	-86	5350	5310	5250	5210	5150	5280	5180	73	1580	500	3790	10	1	14669958	772	-32.67	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		44670	N	N	0	N	00	N
4	20250429	140859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-10	5	-0.19	17227690	3283	45.81	5210	5270	5200	6850	3690	5270	5247.54	0.30	0	-82	5350	5310	5250	5210	5150	5280	5180	73	1580	500	3790	10	1	14669958	772	-32.67	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		44670	N	N	0	N	00	N
5	20250429	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5265	-5	5	-0.09	9461180	1804	25.17	5210	5270	5200	6850	3690	5270	5244.56	0.30	0	-94	5350	5310	5250	5210	5150	5280	5180	73	1580	500	3790	10	1	14669958	772	-32.70	2.83	12	0.01	-161.00	1863.00	7640	20240527	-31.09	4400	20241230	19.66	5860	-10.15	20250226	4585	14.83	20250103	7640	-31.09	20240527	4400	19.66	20241230	0.00	Y	153710	500	73 억		44670	N	N	0	N	00	N
6	20250429	120901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	0	3	0.00	7882150	1504	20.99	5210	5270	5200	6850	3690	5270	5240.79	0.30	0	-153	5350	5310	5250	5210	5150	5280	5180	73	1580	500	3790	10	1	14669958	773	-32.73	2.83	12	0.01	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		44670	N	N	0	N	00	N
7	20250429	110859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-10	5	-0.19	4882450	934	13.03	5210	5270	5200	6850	3690	5270	5227.46	0.30	0	-36	5350	5310	5250	5210	5150	5280	5180	73	1580	500	3790	10	1	14669958	772	-32.67	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		44670	N	N	0	N	00	N
8	20250429	100901	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-50	5	-0.95	1749280	335	4.67	5210	5270	5200	6850	3690	5270	5221.73	0.30	0	-13	5350	5310	5250	5210	5150	5280	5180	73	1580	500	3790	10	1	14669958	766	-32.42	2.80	12	0.00	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		44670	N	N	0	N	00	N
9	20250429	090902	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	0	3	0.00	62630	12	0.17	5210	5270	5210	6850	3690	5270	5219.17	0.30	0	0	5350	5310	5250	5210	5150	5280	5180	73	1580	500	3790	10	1	14669958	773	-32.73	2.83	12	0.00	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		44670	N	N	0	N	00	N
10	20250428	160853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	37416425	7166	509.67	5290	5290	5190	6860	3700	5280	5221.38	0.30	0	85	5326	5302	5266	5242	5206	5315	5255	73	1580	500	3800	10	1	14669958	773	-32.73	2.83	12	0.05	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		44585	N	N	0	N	00	N
11	20250428	150857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-30	5	-0.57	33874985	6494	461.88	5290	5290	5190	6860	3700	5280	5216.35	0.30	0	88	5326	5302	5266	5242	5206	5315	5255	73	1580	500	3800	10	1	14669958	770	-32.61	2.82	12	0.04	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		44585	N	N	0	N	00	N
12	20250428	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-90	5	-1.70	33817235	6483	461.10	5290	5290	5190	6860	3700	5280	5216.29	0.30	0	88	5326	5302	5266	5242	5206	5315	5255	73	1580	500	3800	10	1	14669958	761	-32.24	2.79	12	0.04	-161.00	1863.00	7640	20240527	-32.07	4400	20241230	17.95	5860	-11.43	20250226	4585	13.20	20250103	7640	-32.07	20240527	4400	17.95	20241230	0.00	Y	153710	500	73 억		44585	N	N	0	N	00	N
13	20250428	130857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-40	5	-0.76	11949455	2276	161.88	5290	5290	5220	6860	3700	5280	5250.20	0.30	0	-62	5326	5302	5266	5242	5206	5315	5255	73	1580	500	3800	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	0.00	Y	153710	500	73 억		44585	N	N	0	N	00	N
14	20250428	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-30	5	-0.57	9242350	1760	125.18	5290	5290	5220	6860	3700	5280	5251.34	0.30	0	-62	5326	5302	5266	5242	5206	5315	5255	73	1580	500	3800	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		44585	N	N	0	N	00	N
15	20250428	110855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-60	5	-1.14	3493610	665	47.30	5290	5290	5220	6860	3700	5280	5253.55	0.30	0	-61	5326	5302	5266	5242	5206	5315	5255	73	1580	500	3800	10	1	14669958	766	-32.42	2.80	12	0.00	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		44585	N	N	0	N	00	N
16	20250428	100853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	1487460	284	20.20	5290	5290	5220	6860	3700	5280	5237.54	0.30	0	-55	5326	5302	5266	5242	5206	5315	5255	73	1580	500	3800	10	1	14669958	775	-32.80	2.83	12	0.00	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		44585	N	N	0	N	00	N
17	20250428	090856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	116170	22	1.56	5290	5290	5280	6860	3700	5280	5280.45	0.30	0	-21	5326	5302	5266	5242	5206	5315	5255	73	1580	500	3800	10	1	14669958	775	-32.80	2.83	12	0.00	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		44585	N	N	0	N	00	N
18	20250425	160852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	7406360	1406	16.78	5230	5290	5230	6860	3700	5280	5267.68	0.30	0	-20	5393	5336	5273	5216	5153	5365	5245	73	1580	500	3800	10	1	14669958	775	-32.80	2.83	12	0.01	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		44605	N	N	0	N	00	N
19	20250425	150858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-20	5	-0.38	6976210	1324	15.80	5230	5290	5230	6860	3700	5280	5269.04	0.30	0	50	5393	5336	5273	5216	5153	5365	5245	73	1580	500	3800	10	1	14669958	772	-32.67	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		44605	N	N	0	N	00	N
20	20250425	140857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	5105730	967	11.54	5230	5290	5230	6860	3700	5280	5279.97	0.30	0	4	5393	5336	5273	5216	5153	5365	5245	73	1580	500	3800	10	1	14669958	775	-32.80	2.83	12	0.01	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		44605	N	N	0	N	00	N
21	20250425	130858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	4039170	765	9.13	5230	5290	5230	6860	3700	5280	5279.96	0.30	0	4	5393	5336	5273	5216	5153	5365	5245	73	1580	500	3800	10	1	14669958	775	-32.80	2.83	12	0.01	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		44605	N	N	0	N	00	N
22	20250425	120855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-30	5	-0.57	2451500	464	5.54	5230	5290	5230	6860	3700	5280	5283.41	0.30	0	107	5393	5336	5273	5216	5153	5365	5245	73	1580	500	3800	10	1	14669958	770	-32.61	2.82	12	0.00	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		44605	N	N	0	N	00	N
23	20250425	110856	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	1897140	359	4.28	5230	5290	5230	6860	3700	5280	5284.51	0.30	0	107	5393	5336	5273	5216	5153	5365	5245	73	1580	500	3800	10	1	14669958	775	-32.80	2.83	12	0.00	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		44605	N	N	0	N	00	N
24	20250425	100855	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	485490	92	1.10	5230	5290	5230	6860	3700	5280	5277.07	0.30	0	-2	5393	5336	5273	5216	5153	5365	5245	73	1580	500	3800	10	1	14669958	775	-32.80	2.83	12	0.00	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		44605	N	N	0	N	00	N
25	20250425	090859	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	10	2	0.19	83740	16	0.19	5230	5290	5230	6860	3700	5280	5233.75	0.30	0	0	5393	5336	5273	5216	5153	5365	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		44605	N	N	0	N	00	N
26	20250424	160843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	0	3	0.00	43949620	8379	156.27	5240	5330	5210	6860	3700	5280	5245.21	0.48	0	-40	5340	5310	5250	5220	5160	5325	5235	73	1580	500	3800	10	1	14669958	775	-32.80	2.83	12	0.06	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		70395	N	N	15	N	00	N
27	20250424	150853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-70	5	-1.33	29841810	5698	106.27	5240	5330	5210	6860	3700	5280	5237.24	0.48	0	-1	5340	5310	5250	5220	5160	5325	5235	73	1580	500	3800	10	1	14669958	764	-32.36	2.80	12	0.04	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	0.00	Y	153710	500	73 억		70395	N	N	15	N	00	N
28	20250424	140854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-20	5	-0.38	12344930	2350	43.83	5240	5330	5210	6860	3700	5280	5253.16	0.48	0	0	5340	5310	5250	5220	5160	5325	5235	73	1580	500	3800	10	1	14669958	772	-32.67	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		70395	N	N	15	N	00	N
29	20250424	130853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	-20	5	-0.38	9478230	1805	33.66	5240	5330	5210	6860	3700	5280	5251.10	0.48	0	115	5340	5310	5250	5220	5160	5325	5235	73	1580	500	3800	10	1	14669958	772	-32.67	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		70395	N	N	15	N	00	N
30	20250424	120851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	9415300	1793	33.44	5240	5330	5210	6860	3700	5280	5251.14	0.48	0	115	5340	5310	5250	5220	5160	5325	5235	73	1580	500	3800	10	1	14669958	773	-32.73	2.83	12	0.01	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		70395	N	N	15	N	00	N
31	20250424	110853	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	7829030	1492	27.83	5240	5330	5210	6860	3700	5280	5247.34	0.48	0	115	5340	5310	5250	5220	5160	5325	5235	73	1580	500	3800	10	1	14669958	773	-32.73	2.83	12	0.01	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		70395	N	N	15	N	00	N
32	20250424	100851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-10	5	-0.19	3892330	745	13.89	5240	5330	5210	6860	3700	5280	5224.60	0.48	0	147	5340	5310	5250	5220	5160	5325	5235	73	1580	500	3800	10	1	14669958	773	-32.73	2.83	12	0.01	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		70395	N	N	15	N	00	N
33	20250424	090857	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	50	2	0.95	89170	17	0.32	5240	5330	5240	6860	3700	5280	5245.29	0.48	0	15	5340	5310	5250	5220	5160	5325	5235	73	1580	500	3800	10	1	14669958	782	-33.11	2.86	12	0.00	-161.00	1863.00	7640	20240527	-30.24	4400	20241230	21.14	5860	-9.04	20250226	4585	16.25	20250103	7640	-30.24	20240527	4400	21.14	20241230	0.00	Y	153710	500	73 억		70395	N	N	15	N	00	N
34	20250423	160836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	28058810	5361	64.57	5190	5280	5190	6820	3680	5250	5233.82	0.48	0	-245	5390	5320	5210	5140	5030	5355	5175	73	1570	500	3780	10	1	14669958	775	-32.80	2.83	12	0.04	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		70640	N	N	15	N	00	N
35	20250423	150851	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	18380450	3525	42.45	5190	5280	5190	6820	3680	5250	5214.31	0.48	0	60	5390	5320	5210	5140	5030	5355	5175	73	1570	500	3780	10	1	14669958	770	-32.61	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		70640	N	N	95	N	00	N
36	20250423	140850	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	15668850	3006	36.20	5190	5280	5190	6820	3680	5250	5212.52	0.48	0	-111	5390	5320	5210	5140	5030	5355	5175	73	1570	500	3780	10	1	14669958	770	-32.61	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		70640	N	N	95	N	00	N
37	20250423	130848	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	15647850	3002	36.16	5190	5280	5190	6820	3680	5250	5212.48	0.48	0	-111	5390	5320	5210	5140	5030	5355	5175	73	1570	500	3780	10	1	14669958	775	-32.80	2.83	12	0.02	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		70640	N	N	95	N	00	N
38	20250423	120852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-30	5	-0.57	12714950	2440	29.39	5190	5280	5190	6820	3680	5250	5211.05	0.48	0	-109	5390	5320	5210	5140	5030	5355	5175	73	1570	500	3780	10	1	14669958	766	-32.42	2.80	12	0.02	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		70640	N	N	95	N	00	N
39	20250423	110852	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-50	5	-0.95	8042390	1542	18.57	5190	5280	5190	6820	3680	5250	5215.56	0.48	0	-158	5390	5320	5210	5140	5030	5355	5175	73	1570	500	3780	10	1	14669958	763	-32.30	2.79	12	0.01	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		70640	N	N	95	N	00	N
40	20250423	100854	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-10	5	-0.19	3062410	585	7.05	5190	5280	5190	6820	3680	5250	5234.89	0.48	0	-159	5390	5320	5210	5140	5030	5355	5175	73	1570	500	3780	10	1	14669958	769	-32.55	2.81	12	0.00	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	0.00	Y	153710	500	73 억		70640	N	N	95	N	00	N
41	20250423	090858	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	30	2	0.57	130040	25	0.30	5190	5280	5190	6820	3680	5250	5201.60	0.48	0	-1	5390	5320	5210	5140	5030	5355	5175	73	1570	500	3780	10	1	14669958	775	-32.80	2.83	12	0.00	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		70640	N	N	95	N	00	N
42	20250422	160831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	20	2	0.38	36603900	7068	52.38	5230	5280	5100	6790	3670	5230	5178.82	0.48	0	167	5316	5272	5226	5182	5136	5295	5205	73	1560	500	3760	10	1	14669958	770	-32.61	2.82	12	0.05	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		70480	N	N	95	N	00	N
43	20250422	150847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	0	3	0.00	35289460	6817	50.52	5230	5280	5100	6790	3670	5230	5176.68	0.48	0	211	5316	5272	5226	5182	5136	5295	5205	73	1560	500	3760	10	1	14669958	767	-32.48	2.81	12	0.05	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	0.00	Y	153710	500	73 억		70480	N	N	0	N	00	N
44	20250422	140846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-30	5	-0.57	22591980	4375	32.42	5230	5280	5100	6790	3670	5230	5163.88	0.48	0	28	5316	5272	5226	5182	5136	5295	5205	73	1560	500	3760	10	1	14669958	763	-32.30	2.79	12	0.03	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		70480	N	N	0	N	00	N
45	20250422	130844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-30	5	-0.57	17412830	3375	25.01	5230	5280	5100	6790	3670	5230	5159.36	0.48	0	32	5316	5272	5226	5182	5136	5295	5205	73	1560	500	3760	10	1	14669958	763	-32.30	2.79	12	0.02	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		70480	N	N	0	N	00	N
46	20250422	120846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-30	5	-0.57	15220340	2951	21.87	5230	5280	5100	6790	3670	5230	5157.69	0.48	0	31	5316	5272	5226	5182	5136	5295	5205	73	1560	500	3760	10	1	14669958	763	-32.30	2.79	12	0.02	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		70480	N	N	0	N	00	N
47	20250422	110845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-30	5	-0.57	15220340	2951	21.87	5230	5280	5100	6790	3670	5230	5157.69	0.48	0	31	5316	5272	5226	5182	5136	5295	5205	73	1560	500	3760	10	1	14669958	763	-32.30	2.79	12	0.02	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		70480	N	N	0	N	00	N
48	20250422	100845	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-30	5	-0.57	11905010	2309	17.11	5230	5280	5100	6790	3670	5230	5155.92	0.48	0	42	5316	5272	5226	5182	5136	5295	5205	73	1560	500	3760	10	1	14669958	763	-32.30	2.79	12	0.02	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		70480	N	N	0	N	00	N
49	20250422	090847	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	40	2	0.76	214520	41	0.30	5230	5280	5230	6790	3670	5230	5232.20	0.48	0	-30	5316	5272	5226	5182	5136	5295	5205	73	1560	500	3760	10	1	14669958	773	-32.73	2.83	12	0.00	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		70480	N	N	0	N	00	N
50	20250421	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	20	2	0.38	70214730	13493	17.61	5190	5270	5180	6770	3650	5210	5203.79	0.49	0	-786	5356	5282	5166	5092	4976	5320	5130	73	1560	500	3750	10	1	14669958	767	-32.48	2.81	12	0.09	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	0.00	Y	153710	500	73 억		71266	N	N	0	N	00	N
51	20250421	150843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	10	2	0.19	66245240	12734	16.62	5190	5270	5180	6770	3650	5210	5202.23	0.49	0	-641	5356	5282	5166	5092	4976	5320	5130	73	1560	500	3750	10	1	14669958	766	-32.42	2.80	12	0.09	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		71266	N	N	0	N	00	N
52	20250421	140843	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	10	2	0.19	43907990	8431	11.01	5190	5270	5180	6770	3650	5210	5207.92	0.49	0	-610	5356	5282	5166	5092	4976	5320	5130	73	1560	500	3750	10	1	14669958	766	-32.42	2.80	12	0.06	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		71266	N	N	0	N	00	N
53	20250421	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-10	5	-0.19	28719260	5506	7.19	5190	5270	5180	6770	3650	5210	5215.99	0.49	0	-283	5356	5282	5166	5092	4976	5320	5130	73	1560	500	3750	10	1	14669958	763	-32.30	2.79	12	0.04	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		71266	N	N	0	N	00	N
54	20250421	120842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-20	5	-0.38	28532090	5470	7.14	5190	5270	5180	6770	3650	5210	5216.10	0.49	0	-250	5356	5282	5166	5092	4976	5320	5130	73	1560	500	3750	10	1	14669958	761	-32.24	2.79	12	0.04	-161.00	1863.00	7640	20240527	-32.07	4400	20241230	17.95	5860	-11.43	20250226	4585	13.20	20250103	7640	-32.07	20240527	4400	17.95	20241230	0.00	Y	153710	500	73 억		71266	N	N	0	N	00	N
55	20250421	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	20	2	0.38	24376130	4671	6.10	5190	5270	5180	6770	3650	5210	5218.61	0.49	0	239	5356	5282	5166	5092	4976	5320	5130	73	1560	500	3750	10	1	14669958	767	-32.48	2.81	12	0.03	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	0.00	Y	153710	500	73 억		71266	N	N	0	N	00	N
56	20250421	100836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	60	2	1.15	13251380	2531	3.30	5190	5270	5180	6770	3650	5210	5235.63	0.49	0	-798	5356	5282	5166	5092	4976	5320	5130	73	1560	500	3750	10	1	14669958	773	-32.73	2.83	12	0.02	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		71266	N	N	0	N	00	N
57	20250421	090904	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-10	5	-0.19	2126590	408	0.53	5190	5260	5180	6770	3650	5210	5212.23	0.49	0	-26	5356	5282	5166	5092	4976	5320	5130	73	1560	500	3750	10	1	14669958	763	-32.30	2.79	12	0.00	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		71266	N	N	0	N	00	N
58	20250418	160828	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	70	2	1.36	378507600	72934	772.69	5100	5240	5050	6680	3600	5140	5189.73	0.49	0	-333	5246	5192	5126	5072	5006	5220	5100	73	1540	500	3700	10	1	14669958	764	-32.36	2.80	12	0.50	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	0.00	Y	153710	500	73 억		71599	N	N	0	N	00	N
59	20250418	150839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	0	3	0.00	33905370	6632	70.26	5100	5240	5050	6680	3600	5140	5112.39	0.49	0	1747	5246	5192	5126	5072	5006	5220	5100	73	1540	500	3700	10	1	14669958	754	-31.93	2.76	12	0.05	-161.00	1863.00	7640	20240527	-32.72	4400	20241230	16.82	5860	-12.29	20250226	4585	12.10	20250103	7640	-32.72	20240527	4400	16.82	20241230	0.00	Y	153710	500	73 억		71599	N	N	0	N	00	N
60	20250418	140842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	60	2	1.17	19995050	3926	41.59	5100	5240	5050	6680	3600	5140	5092.98	0.49	0	-221	5246	5192	5126	5072	5006	5220	5100	73	1540	500	3700	10	1	14669958	763	-32.30	2.79	12	0.03	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		71599	N	N	0	N	00	N
61	20250418	130840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	50	2	0.97	19989850	3925	41.58	5100	5240	5050	6680	3600	5140	5092.96	0.49	0	-221	5246	5192	5126	5072	5006	5220	5100	73	1540	500	3700	10	1	14669958	761	-32.24	2.79	12	0.03	-161.00	1863.00	7640	20240527	-32.07	4400	20241230	17.95	5860	-11.43	20250226	4585	13.20	20250103	7640	-32.07	20240527	4400	17.95	20241230	0.00	Y	153710	500	73 억		71599	N	N	0	N	00	N
62	20250418	120838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5100	-40	5	-0.78	16226710	3192	33.82	5100	5240	5050	6680	3600	5140	5083.56	0.49	0	418	5246	5192	5126	5072	5006	5220	5100	73	1540	500	3700	10	1	14669958	748	-31.68	2.74	12	0.02	-161.00	1863.00	7640	20240527	-33.25	4400	20241230	15.91	5860	-12.97	20250226	4585	11.23	20250103	7640	-33.25	20240527	4400	15.91	20241230	0.00	Y	153710	500	73 억		71599	N	N	0	N	00	N
63	20250418	110841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	30	2	0.58	2859450	553	5.86	5100	5240	5100	6680	3600	5140	5170.80	0.49	0	-220	5246	5192	5126	5072	5006	5220	5100	73	1540	500	3700	10	1	14669958	758	-32.11	2.78	12	0.00	-161.00	1863.00	7640	20240527	-32.33	4400	20241230	17.50	5860	-11.77	20250226	4585	12.76	20250103	7640	-32.33	20240527	4400	17.50	20241230	0.00	Y	153710	500	73 억		71599	N	N	0	N	00	N
64	20250418	100841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	50	2	0.97	2497020	483	5.12	5100	5240	5100	6680	3600	5140	5169.81	0.49	0	-215	5246	5192	5126	5072	5006	5220	5100	73	1540	500	3700	10	1	14669958	761	-32.24	2.79	12	0.00	-161.00	1863.00	7640	20240527	-32.07	4400	20241230	17.95	5860	-11.43	20250226	4585	13.20	20250103	7640	-32.07	20240527	4400	17.95	20241230	0.00	Y	153710	500	73 억		71599	N	N	0	N	00	N
65	20250418	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	30	2	0.58	1063380	206	2.18	5100	5170	5100	6680	3600	5140	5162.04	0.49	0	-180	5246	5192	5126	5072	5006	5220	5100	73	1540	500	3700	10	1	14669958	758	-32.11	2.78	12	0.00	-161.00	1863.00	7640	20240527	-32.33	4400	20241230	17.50	5860	-11.77	20250226	4585	12.76	20250103	7640	-32.33	20240527	4400	17.50	20241230	0.00	Y	153710	500	73 억		71599	N	N	0	N	00	N
66	20250417	160833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	20	2	0.39	48099950	9436	29.40	5060	5180	5060	6650	3590	5120	5097.49	0.49	0	354	5446	5282	5186	5022	4926	5235	4975	73	1530	500	3680	10	1	14669958	754	-31.93	2.76	12	0.06	-161.00	1863.00	7640	20240527	-32.72	4400	20241230	16.82	5860	-12.29	20250226	4585	12.10	20250103	7640	-32.72	20240527	4400	16.82	20241230	0.00	Y	153710	500	73 억		71245	N	N	7	N	00	N
67	20250417	150841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	20	2	0.39	46013110	9030	28.13	5060	5180	5060	6650	3590	5120	5095.58	0.49	0	354	5446	5282	5186	5022	4926	5235	4975	73	1530	500	3680	10	1	14669958	754	-31.93	2.76	12	0.06	-161.00	1863.00	7640	20240527	-32.72	4400	20241230	16.82	5860	-12.29	20250226	4585	12.10	20250103	7640	-32.72	20240527	4400	16.82	20241230	0.00	Y	153710	500	73 억		71245	N	N	7	N	00	N
68	20250417	140844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5140	20	2	0.39	45889950	9006	28.06	5060	5180	5060	6650	3590	5120	5095.49	0.49	0	353	5446	5282	5186	5022	4926	5235	4975	73	1530	500	3680	10	1	14669958	754	-31.93	2.76	12	0.06	-161.00	1863.00	7640	20240527	-32.72	4400	20241230	16.82	5860	-12.29	20250226	4585	12.10	20250103	7640	-32.72	20240527	4400	16.82	20241230	0.00	Y	153710	500	73 억		71245	N	N	7	N	00	N
69	20250417	130842	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	30	2	0.59	43574090	8553	26.64	5060	5180	5060	6650	3590	5120	5094.60	0.49	0	207	5446	5282	5186	5022	4926	5235	4975	73	1530	500	3680	10	1	14669958	756	-31.99	2.76	12	0.06	-161.00	1863.00	7640	20240527	-32.59	4400	20241230	17.05	5860	-12.12	20250226	4585	12.32	20250103	7640	-32.59	20240527	4400	17.05	20241230	0.00	Y	153710	500	73 억		71245	N	N	7	N	00	N
70	20250417	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	30	2	0.59	43425090	8524	26.55	5060	5180	5060	6650	3590	5120	5094.45	0.49	0	209	5446	5282	5186	5022	4926	5235	4975	73	1530	500	3680	10	1	14669958	756	-31.99	2.76	12	0.06	-161.00	1863.00	7640	20240527	-32.59	4400	20241230	17.05	5860	-12.12	20250226	4585	12.32	20250103	7640	-32.59	20240527	4400	17.05	20241230	0.00	Y	153710	500	73 억		71245	N	N	7	N	00	N
71	20250417	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5130	10	2	0.20	38048870	7480	23.30	5060	5180	5060	6650	3590	5120	5086.75	0.49	0	223	5446	5282	5186	5022	4926	5235	4975	73	1530	500	3680	10	1	14669958	753	-31.86	2.75	12	0.05	-161.00	1863.00	7640	20240527	-32.85	4400	20241230	16.59	5860	-12.46	20250226	4585	11.89	20250103	7640	-32.85	20240527	4400	16.59	20241230	0.00	Y	153710	500	73 억		71245	N	N	7	N	00	N
72	20250417	100840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	27473680	5415	16.87	5060	5120	5060	6650	3590	5120	5073.63	0.49	0	223	5446	5282	5186	5022	4926	5235	4975	73	1530	500	3680	10	1	14669958	751	-31.80	2.75	12	0.04	-161.00	1863.00	7640	20240527	-32.98	4400	20241230	16.36	5860	-12.63	20250226	4585	11.67	20250103	7640	-32.98	20240527	4400	16.36	20241230	0.00	Y	153710	500	73 억		71245	N	N	7	N	00	N
73	20250417	090844	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	0	3	0.00	1058410	208	0.65	5060	5120	5060	6650	3590	5120	5088.51	0.49	0	143	5446	5282	5186	5022	4926	5235	4975	73	1530	500	3680	10	1	14669958	751	-31.80	2.75	12	0.00	-161.00	1863.00	7640	20240527	-32.98	4400	20241230	16.36	5860	-12.63	20250226	4585	11.67	20250103	7640	-32.98	20240527	4400	16.36	20241230	0.00	Y	153710	500	73 억		71245	N	N	7	N	00	N
74	20250416	160830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5120	-170	5	-3.21	165117040	32099	3322.88	5250	5350	5090	6870	3710	5290	5144.44	0.48	0	1520	5343	5316	5273	5246	5203	5325	5255	73	1580	500	3800	10	1	14669958	751	-31.80	2.75	12	0.22	-161.00	1863.00	7640	20240527	-32.98	4400	20241230	16.36	5860	-12.63	20250226	4585	11.67	20250103	7640	-32.98	20240527	4400	16.36	20241230	0.00	Y	153710	500	73 억		69902	N	N	7	N	00	N
75	20250416	150840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-100	5	-1.89	136742550	26602	2753.83	5250	5350	5090	6870	3710	5290	5140.31	0.48	0	1649	5343	5316	5273	5246	5203	5325	5255	73	1580	500	3800	10	1	14669958	761	-32.24	2.79	12	0.18	-161.00	1863.00	7640	20240527	-32.07	4400	20241230	17.95	5860	-11.43	20250226	4585	13.20	20250103	7640	-32.07	20240527	4400	17.95	20241230	0.00	Y	153710	500	73 억		69902	N	N	2	N	00	N
76	20250416	140840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-140	5	-2.65	124046740	24126	2497.52	5250	5350	5090	6870	3710	5290	5141.62	0.48	0	1140	5343	5316	5273	5246	5203	5325	5255	73	1580	500	3800	10	1	14669958	756	-31.99	2.76	12	0.16	-161.00	1863.00	7640	20240527	-32.59	4400	20241230	17.05	5860	-12.12	20250226	4585	12.32	20250103	7640	-32.59	20240527	4400	17.05	20241230	0.00	Y	153710	500	73 억		69902	N	N	2	N	00	N
77	20250416	130838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-100	5	-1.89	123634440	24046	2489.23	5250	5350	5090	6870	3710	5290	5141.58	0.48	0	1170	5343	5316	5273	5246	5203	5325	5255	73	1580	500	3800	10	1	14669958	761	-32.24	2.79	12	0.16	-161.00	1863.00	7640	20240527	-32.07	4400	20241230	17.95	5860	-11.43	20250226	4585	13.20	20250103	7640	-32.07	20240527	4400	17.95	20241230	0.00	Y	153710	500	73 억		69902	N	N	2	N	00	N
78	20250416	120841	57	100.00	KOSDAQ		제약	N	N	N	N		N	5190	-100	5	-1.89	37016500	7147	739.86	5250	5350	5150	6870	3710	5290	5179.31	0.48	0	3228	5343	5316	5273	5246	5203	5325	5255	73	1580	500	3800	10	1	14669958	761	-32.24	2.79	12	0.05	-161.00	1863.00	7640	20240527	-32.07	4400	20241230	17.95	5860	-11.43	20250226	4585	13.20	20250103	7640	-32.07	20240527	4400	17.95	20241230	0.00	Y	153710	500	73 억		69902	N	N	2	N	00	N
79	20250416	110839	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-60	5	-1.13	16035210	3082	319.05	5250	5350	5200	6870	3710	5290	5202.86	0.48	0	1180	5343	5316	5273	5246	5203	5325	5255	73	1580	500	3800	10	1	14669958	767	-32.48	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	0.00	Y	153710	500	73 억		69902	N	N	2	N	00	N
80	20250416	100838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	10	2	0.19	211760	40	4.14	5250	5350	5220	6870	3710	5290	5294.00	0.48	0	0	5343	5316	5273	5246	5203	5325	5255	73	1580	500	3800	10	1	14669958	778	-32.92	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.63	4400	20241230	20.45	5860	-9.56	20250226	4585	15.59	20250103	7640	-30.63	20240527	4400	20.45	20241230	0.00	Y	153710	500	73 억		69902	N	N	2	N	00	N
81	20250416	090846	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	60	2	1.13	79970	15	1.55	5250	5350	5250	6870	3710	5290	5331.33	0.48	0	0	5343	5316	5273	5246	5203	5325	5255	73	1580	500	3800	10	1	14669958	785	-33.23	2.87	12	0.00	-161.00	1863.00	7640	20240527	-29.97	4400	20241230	21.59	5860	-8.70	20250226	4585	16.68	20250103	7640	-29.97	20240527	4400	21.59	20241230	0.00	Y	153710	500	73 억		69902	N	N	2	N	00	N
82	20250415	160829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	5086090	964	24.68	5290	5300	5230	6870	3710	5290	5276.03	0.48	0	-11	5430	5360	5280	5210	5130	5395	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.01	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69913	N	N	2	N	00	N
83	20250415	150837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	3097050	588	15.05	5290	5300	5230	6870	3710	5290	5267.09	0.48	0	12	5430	5360	5280	5210	5130	5395	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69913	N	N	0	N	00	N
84	20250415	140836	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	3044160	578	14.80	5290	5300	5230	6870	3710	5290	5266.71	0.48	0	12	5430	5360	5280	5210	5130	5395	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69913	N	N	0	N	00	N
85	20250415	130837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	2562770	487	12.47	5290	5300	5230	6870	3710	5290	5262.36	0.48	0	12	5430	5360	5280	5210	5130	5395	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69913	N	N	0	N	00	N
86	20250415	120835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	2069160	393	10.06	5290	5300	5230	6870	3710	5290	5265.04	0.48	0	7	5430	5360	5280	5210	5130	5395	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69913	N	N	0	N	00	N
87	20250415	110838	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	2069160	393	10.06	5290	5300	5230	6870	3710	5290	5265.04	0.48	0	7	5430	5360	5280	5210	5130	5395	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69913	N	N	0	N	00	N
88	20250415	100837	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	1123760	213	5.45	5290	5300	5230	6870	3710	5290	5275.87	0.48	0	5	5430	5360	5280	5210	5130	5395	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69913	N	N	0	N	00	N
89	20250415	090840	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	0	3	0.00	5290	1	0.03	5290	5290	5290	6870	3710	5290	5290.00	0.48	0	0	5430	5360	5280	5210	5130	5395	5245	73	1580	500	3800	10	1	14669958	776	-32.86	2.84	12	0.00	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69913	N	N	0	N	00	N
90	20250414	160827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-10	5	-0.19	20523560	3905	45.64	5230	5350	5200	6890	3710	5300	5255.71	0.48	0	-13	5400	5350	5250	5200	5100	5375	5225	73	1590	500	3810	10	1	14669958	776	-32.86	2.84	12	0.03	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69926	N	N	0	N	00	N
91	20250414	150834	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-30	5	-0.57	16746520	3191	37.30	5230	5350	5200	6890	3710	5300	5248.05	0.48	0	-13	5400	5350	5250	5200	5100	5375	5225	73	1590	500	3810	10	1	14669958	773	-32.73	2.83	12	0.02	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		69926	N	N	0	N	00	N
92	20250414	140833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-60	5	-1.13	15201480	2897	33.86	5230	5350	5200	6890	3710	5300	5247.32	0.48	0	3	5400	5350	5250	5200	5100	5375	5225	73	1590	500	3810	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	0.00	Y	153710	500	73 억		69926	N	N	0	N	00	N
93	20250414	130831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-60	5	-1.13	14761320	2813	32.88	5230	5350	5200	6890	3710	5300	5247.54	0.48	0	87	5400	5350	5250	5200	5100	5375	5225	73	1590	500	3810	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	0.00	Y	153710	500	73 억		69926	N	N	0	N	00	N
94	20250414	120833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	6265820	1184	13.84	5230	5350	5200	6890	3710	5300	5292.08	0.48	0	23	5400	5350	5250	5200	5100	5375	5225	73	1590	500	3810	10	1	14669958	778	-32.92	2.84	12	0.01	-161.00	1863.00	7640	20240527	-30.63	4400	20241230	20.45	5860	-9.56	20250226	4585	15.59	20250103	7640	-30.63	20240527	4400	20.45	20241230	0.00	Y	153710	500	73 억		69926	N	N	0	N	00	N
95	20250414	110829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-10	5	-0.19	6085630	1150	13.44	5230	5350	5200	6890	3710	5300	5291.85	0.48	0	23	5400	5350	5250	5200	5100	5375	5225	73	1590	500	3810	10	1	14669958	776	-32.86	2.84	12	0.01	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		69926	N	N	0	N	00	N
96	20250414	100831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	0	3	0.00	5923510	1119	13.08	5230	5350	5200	6890	3710	5300	5293.57	0.48	0	0	5400	5350	5250	5200	5100	5375	5225	73	1590	500	3810	10	1	14669958	778	-32.92	2.84	12	0.01	-161.00	1863.00	7640	20240527	-30.63	4400	20241230	20.45	5860	-9.56	20250226	4585	15.59	20250103	7640	-30.63	20240527	4400	20.45	20241230	0.00	Y	153710	500	73 억		69926	N	N	0	N	00	N
97	20250414	090832	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	50	2	0.94	10580	2	0.02	5230	5350	5230	6890	3710	5300	5290.00	0.48	0	0	5400	5350	5250	5200	5100	5375	5225	73	1590	500	3810	10	1	14669958	785	-33.23	2.87	12	0.00	-161.00	1863.00	7640	20240527	-29.97	4400	20241230	21.59	5860	-8.70	20250226	4585	16.68	20250103	7640	-29.97	20240527	4400	21.59	20241230	0.00	Y	153710	500	73 억		69926	N	N	0	N	00	N
98	20250411	160822	57	100.00	KOSDAQ		제약	N	N	N	N		N	5300	60	2	1.15	44644020	8555	162.52	5180	5300	5150	6810	3670	5240	5218.47	0.48	0	-70	5400	5320	5260	5180	5120	5290	5150	73	1570	500	3770	10	1	14669958	778	-32.92	2.84	12	0.06	-161.00	1863.00	7640	20240527	-30.63	4400	20241230	20.45	5860	-9.56	20250226	4585	15.59	20250103	7640	-30.63	20240527	4400	20.45	20241230	0.00	Y	153710	500	73 억		69984	N	N	0	N	00	N
99	20250411	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-10	5	-0.19	27328990	5261	99.94	5180	5240	5150	6810	3670	5240	5194.64	0.48	0	-70	5400	5320	5260	5180	5120	5290	5150	73	1570	500	3770	10	1	14669958	767	-32.48	2.81	12	0.04	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	0.00	Y	153710	500	73 억		69984	N	N	0	N	00	N
100	20250411	140829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-40	5	-0.76	23571940	4534	86.13	5180	5240	5150	6810	3670	5240	5198.93	0.48	0	-70	5400	5320	5260	5180	5120	5290	5150	73	1570	500	3770	10	1	14669958	763	-32.30	2.79	12	0.03	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		69984	N	N	0	N	00	N
101	20250411	130830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-40	5	-0.76	22444650	4317	82.01	5180	5240	5150	6810	3670	5240	5199.13	0.48	0	18	5400	5320	5260	5180	5120	5290	5150	73	1570	500	3770	10	1	14669958	763	-32.30	2.79	12	0.03	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		69984	N	N	0	N	00	N
102	20250411	120831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-40	5	-0.76	21415050	4119	78.25	5180	5240	5150	6810	3670	5240	5199.09	0.48	0	121	5400	5320	5260	5180	5120	5290	5150	73	1570	500	3770	10	1	14669958	763	-32.30	2.79	12	0.03	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		69984	N	N	0	N	00	N
103	20250411	110831	57	100.00	KOSDAQ		제약	N	N	N	N		N	5150	-90	5	-1.72	14823060	2842	53.99	5180	5240	5150	6810	3670	5240	5215.71	0.48	0	-63	5400	5320	5260	5180	5120	5290	5150	73	1570	500	3770	10	1	14669958	756	-31.99	2.76	12	0.02	-161.00	1863.00	7640	20240527	-32.59	4400	20241230	17.05	5860	-12.12	20250226	4585	12.32	20250103	7640	-32.59	20240527	4400	17.05	20241230	0.00	Y	153710	500	73 억		69984	N	N	0	N	00	N
104	20250411	100833	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	0	3	0.00	9337460	1783	33.87	5180	5240	5170	6810	3670	5240	5236.94	0.48	0	-50	5400	5320	5260	5180	5120	5290	5150	73	1570	500	3770	10	1	14669958	769	-32.55	2.81	12	0.01	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	0.00	Y	153710	500	73 억		69984	N	N	0	N	00	N
105	20250411	090835	57	100.00	KOSDAQ		제약	N	N	N	N		N	5170	-70	5	-1.34	253820	49	0.93	5180	5190	5170	6810	3670	5240	5180.00	0.48	0	-48	5400	5320	5260	5180	5120	5290	5150	73	1570	500	3770	10	1	14669958	758	-32.11	2.78	12	0.00	-161.00	1863.00	7640	20240527	-32.33	4400	20241230	17.50	5860	-11.77	20250226	4585	12.76	20250103	7640	-32.33	20240527	4400	17.50	20241230	0.00	Y	153710	500	73 억		69984	N	N	0	N	00	N
106	20250410	160825	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-20	5	-0.38	19843730	3791	50.24	5340	5340	5200	6830	3690	5260	5234.40	0.48	0	27	5413	5336	5223	5146	5033	5375	5185	73	1570	500	3780	10	1	14669958	769	-32.55	2.81	12	0.03	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	0.00	Y	153710	500	73 억		69957	N	N	0	N	00	N
107	20250410	150830	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-20	5	-0.38	12298120	2351	31.16	5340	5340	5200	6830	3690	5260	5231.02	0.48	0	67	5413	5336	5223	5146	5033	5375	5185	73	1570	500	3780	10	1	14669958	769	-32.55	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	0.00	Y	153710	500	73 억		69957	N	N	0	N	00	N
108	20250410	140826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-30	5	-0.57	11575940	2213	29.33	5340	5340	5200	6830	3690	5260	5230.88	0.48	0	67	5413	5336	5223	5146	5033	5375	5185	73	1570	500	3780	10	1	14669958	767	-32.48	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	0.00	Y	153710	500	73 억		69957	N	N	0	N	00	N
109	20250410	130826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-40	5	-0.76	9410840	1798	23.83	5340	5340	5200	6830	3690	5260	5234.06	0.48	0	57	5413	5336	5223	5146	5033	5375	5185	73	1570	500	3780	10	1	14669958	766	-32.42	2.80	12	0.01	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		69957	N	N	0	N	00	N
110	20250410	120827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-10	5	-0.19	2499930	472	6.25	5340	5340	5200	6830	3690	5260	5296.46	0.48	0	17	5413	5336	5223	5146	5033	5375	5185	73	1570	500	3780	10	1	14669958	770	-32.61	2.82	12	0.00	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		69957	N	N	0	N	00	N
111	20250410	110826	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	20	2	0.38	1883230	354	4.69	5340	5340	5200	6830	3690	5260	5319.86	0.48	0	0	5413	5336	5223	5146	5033	5375	5185	73	1570	500	3780	10	1	14669958	775	-32.80	2.83	12	0.00	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		69957	N	N	0	N	00	N
112	20250410	100827	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	20	2	0.38	1751970	329	4.36	5340	5340	5200	6830	3690	5260	5325.14	0.48	0	0	5413	5336	5223	5146	5033	5375	5185	73	1570	500	3780	10	1	14669958	775	-32.80	2.83	12	0.00	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		69957	N	N	0	N	00	N
113	20250410	090829	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	70	2	1.33	1353400	254	3.37	5340	5340	5200	6830	3690	5260	5328.35	0.48	0	0	5413	5336	5223	5146	5033	5375	5185	73	1570	500	3780	10	1	14669958	782	-33.11	2.86	12	0.00	-161.00	1863.00	7640	20240527	-30.24	4400	20241230	21.14	5860	-9.04	20250226	4585	16.25	20250103	7640	-30.24	20240527	4400	21.14	20241230	0.00	Y	153710	500	73 억		69957	N	N	0	N	00	N
114	20250409	160821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	10	2	0.19	39340640	7546	212.86	5250	5300	5110	6820	3680	5250	5213.44	0.48	0	-53	5376	5312	5256	5192	5136	5285	5165	73	1570	500	3780	10	1	14669958	772	-32.67	2.82	12	0.05	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		70010	N	N	0	N	00	N
115	20250409	150632	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-30	5	-0.57	24128280	4617	130.24	5250	5300	5150	6820	3680	5250	5225.96	0.48	0	281	5376	5312	5256	5192	5136	5285	5165	73	1570	500	3780	10	1	14669958	766	-32.42	2.80	12	0.03	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		70010	N	N	0	N	00	N
116	20250409	140820	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-30	5	-0.57	23587070	4512	127.28	5250	5300	5180	6820	3680	5250	5227.63	0.48	0	283	5376	5312	5256	5192	5136	5285	5165	73	1570	500	3780	10	1	14669958	766	-32.42	2.80	12	0.03	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		70010	N	N	0	N	00	N
117	20250409	130816	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	-30	5	-0.57	23034950	4406	124.29	5250	5300	5180	6820	3680	5250	5228.09	0.48	0	285	5376	5312	5256	5192	5136	5285	5165	73	1570	500	3780	10	1	14669958	766	-32.42	2.80	12	0.03	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		70010	N	N	0	N	00	N
118	20250409	120819	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	-20	5	-0.38	19414460	3710	104.65	5250	5300	5180	6820	3680	5250	5233.01	0.48	0	205	5376	5312	5256	5192	5136	5285	5165	73	1570	500	3780	10	1	14669958	767	-32.48	2.81	12	0.03	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	0.00	Y	153710	500	73 억		70010	N	N	0	N	00	N
119	20250409	110815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	10	2	0.19	15448930	2945	83.07	5250	5300	5180	6820	3680	5250	5245.82	0.48	0	-21	5376	5312	5256	5192	5136	5285	5165	73	1570	500	3780	10	1	14669958	772	-32.67	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		70010	N	N	0	N	00	N
120	20250409	100821	57	100.00	KOSDAQ		제약	N	N	N	N		N	5200	-50	5	-0.95	13879000	2644	74.58	5250	5300	5180	6820	3680	5250	5249.24	0.48	0	-17	5376	5312	5256	5192	5136	5285	5165	73	1570	500	3780	10	1	14669958	763	-32.30	2.79	12	0.02	-161.00	1863.00	7640	20240527	-31.94	4400	20241230	18.18	5860	-11.26	20250226	4585	13.41	20250103	7640	-31.94	20240527	4400	18.18	20241230	0.00	Y	153710	500	73 억		70010	N	N	0	N	00	N
121	20250409	090824	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	0	3	0.00	10500000	2000	56.42	5250	5250	5250	6820	3680	5250	5250.00	0.48	0	0	5376	5312	5256	5192	5136	5285	5165	73	1570	500	3780	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		70010	N	N	0	N	00	N
122	20250408	160810	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	40	2	0.77	18674990	3545	50.77	5320	5320	5200	6770	3650	5210	5267.98	0.48	0	-21	5423	5316	5223	5116	5023	5370	5170	73	1560	500	3750	10	1	14669958	770	-32.61	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		70031	N	N	0	N	00	N
123	20250408	150817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	40	2	0.77	14065490	2667	38.19	5320	5320	5200	6770	3650	5210	5273.90	0.48	0	2	5423	5316	5223	5116	5023	5370	5170	73	1560	500	3750	10	1	14669958	770	-32.61	2.82	12	0.02	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		70031	N	N	0	N	00	N
124	20250408	140814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5230	20	2	0.38	13101720	2482	35.54	5320	5320	5200	6770	3650	5210	5278.69	0.48	0	2	5423	5316	5223	5116	5023	5370	5170	73	1560	500	3750	10	1	14669958	767	-32.48	2.81	12	0.02	-161.00	1863.00	7640	20240527	-31.54	4400	20241230	18.86	5860	-10.75	20250226	4585	14.07	20250103	7640	-31.54	20240527	4400	18.86	20241230	0.00	Y	153710	500	73 억		70031	N	N	0	N	00	N
125	20250408	130811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	60	2	1.15	12657360	2397	34.33	5320	5320	5200	6770	3650	5210	5280.50	0.48	0	2	5423	5316	5223	5116	5023	5370	5170	73	1560	500	3750	10	1	14669958	773	-32.73	2.83	12	0.02	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		70031	N	N	0	N	00	N
126	20250408	120815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	60	2	1.15	12657360	2397	34.33	5320	5320	5200	6770	3650	5210	5280.50	0.48	0	2	5423	5316	5223	5116	5023	5370	5170	73	1560	500	3750	10	1	14669958	773	-32.73	2.83	12	0.02	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		70031	N	N	0	N	00	N
127	20250408	110814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5260	50	2	0.96	11452460	2168	31.05	5320	5320	5200	6770	3650	5210	5282.50	0.48	0	2	5423	5316	5223	5116	5023	5370	5170	73	1560	500	3750	10	1	14669958	772	-32.67	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.15	4400	20241230	19.55	5860	-10.24	20250226	4585	14.72	20250103	7640	-31.15	20240527	4400	19.55	20241230	0.00	Y	153710	500	73 억		70031	N	N	0	N	00	N
128	20250408	100814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	60	2	1.15	9655850	1827	26.16	5320	5320	5200	6770	3650	5210	5285.08	0.48	0	-28	5423	5316	5223	5116	5023	5370	5170	73	1560	500	3750	10	1	14669958	773	-32.73	2.83	12	0.01	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		70031	N	N	0	N	00	N
129	20250408	090817	57	100.00	KOSDAQ		제약	N	N	N	N		N	5220	10	2	0.19	6306580	1189	17.03	5320	5320	5220	6770	3650	5210	5304.10	0.48	0	169	5423	5316	5223	5116	5023	5370	5170	73	1560	500	3750	10	1	14669958	766	-32.42	2.80	12	0.01	-161.00	1863.00	7640	20240527	-31.68	4400	20241230	18.64	5860	-10.92	20250226	4585	13.85	20250103	7640	-31.68	20240527	4400	18.64	20241230	0.00	Y	153710	500	73 억		70031	N	N	0	N	00	N
130	20250407	160806	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-130	5	-2.43	36632600	6980	933.16	5200	5330	5130	6940	3740	5340	5248.22	0.44	0	-6	5506	5422	5316	5232	5126	5465	5275	73	1600	500	3840	10	1	14669958	764	-32.36	2.80	12	0.05	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	0.00	Y	153710	500	73 억		65037	N	N	0	N	00	N
131	20250407	150811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5240	-100	5	-1.87	33748580	6426	859.09	5200	5330	5130	6940	3740	5340	5251.88	0.44	0	136	5506	5422	5316	5232	5126	5465	5275	73	1600	500	3840	10	1	14669958	769	-32.55	2.81	12	0.04	-161.00	1863.00	7640	20240527	-31.41	4400	20241230	19.09	5860	-10.58	20250226	4585	14.29	20250103	7640	-31.41	20240527	4400	19.09	20241230	0.00	Y	153710	500	73 억		65037	N	N	0	N	00	N
132	20250407	140808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-180	5	-3.37	30634750	5824	778.61	5200	5330	5160	6940	3740	5340	5260.09	0.44	0	-16	5506	5422	5316	5232	5126	5465	5275	73	1600	500	3840	10	1	14669958	757	-32.05	2.77	12	0.04	-161.00	1863.00	7640	20240527	-32.46	4400	20241230	17.27	5860	-11.95	20250226	4585	12.54	20250103	7640	-32.46	20240527	4400	17.27	20241230	0.00	Y	153710	500	73 억		65037	N	N	0	N	00	N
133	20250407	130807	57	100.00	KOSDAQ		제약	N	N	N	N		N	5270	-70	5	-1.31	24026600	4551	608.42	5200	5330	5200	6940	3740	5340	5279.41	0.44	0	-124	5506	5422	5316	5232	5126	5465	5275	73	1600	500	3840	10	1	14669958	773	-32.73	2.83	12	0.03	-161.00	1863.00	7640	20240527	-31.02	4400	20241230	19.77	5860	-10.07	20250226	4585	14.94	20250103	7640	-31.02	20240527	4400	19.77	20241230	0.00	Y	153710	500	73 억		65037	N	N	0	N	00	N
134	20250407	120806	57	100.00	KOSDAQ		제약	N	N	N	N		N	5280	-60	5	-1.12	23441860	4439	593.45	5200	5330	5200	6940	3740	5340	5280.89	0.44	0	-124	5506	5422	5316	5232	5126	5465	5275	73	1600	500	3840	10	1	14669958	775	-32.80	2.83	12	0.03	-161.00	1863.00	7640	20240527	-30.89	4400	20241230	20.00	5860	-9.90	20250226	4585	15.16	20250103	7640	-30.89	20240527	4400	20.00	20241230	0.00	Y	153710	500	73 억		65037	N	N	0	N	00	N
135	20250407	110808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5210	-130	5	-2.43	21797810	4126	551.60	5200	5330	5200	6940	3740	5340	5283.04	0.44	0	-181	5506	5422	5316	5232	5126	5465	5275	73	1600	500	3840	10	1	14669958	764	-32.36	2.80	12	0.03	-161.00	1863.00	7640	20240527	-31.81	4400	20241230	18.41	5860	-11.09	20250226	4585	13.63	20250103	7640	-31.81	20240527	4400	18.41	20241230	0.00	Y	153710	500	73 억		65037	N	N	0	N	00	N
136	20250407	100807	57	100.00	KOSDAQ		제약	N	N	N	N		N	5290	-50	5	-0.94	21503610	4070	544.12	5200	5330	5200	6940	3740	5340	5283.44	0.44	0	-181	5506	5422	5316	5232	5126	5465	5275	73	1600	500	3840	10	1	14669958	776	-32.86	2.84	12	0.03	-161.00	1863.00	7640	20240527	-30.76	4400	20241230	20.23	5860	-9.73	20250226	4585	15.38	20250103	7640	-30.76	20240527	4400	20.23	20241230	0.00	Y	153710	500	73 억		65037	N	N	0	N	00	N
137	20250407	090809	57	100.00	KOSDAQ		제약	N	N	N	N		N	5250	-90	5	-1.69	5479440	1053	140.78	5200	5270	5200	6940	3740	5340	5203.65	0.44	0	16	5506	5422	5316	5232	5126	5465	5275	73	1600	500	3840	10	1	14669958	770	-32.61	2.82	12	0.01	-161.00	1863.00	7640	20240527	-31.28	4400	20241230	19.32	5860	-10.41	20250226	4585	14.50	20250103	7640	-31.28	20240527	4400	19.32	20241230	0.00	Y	153710	500	73 억		65037	N	N	0	N	00	N
138	20250404	160805	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-30	5	-0.56	3948620	748	14.78	5310	5400	5210	6980	3760	5370	5278.90	0.44	0	24	5536	5452	5306	5222	5076	5495	5265	73	1610	500	3860	10	1	14669958	783	-33.17	2.87	12	0.01	-161.00	1863.00	7640	20240527	-30.10	4400	20241230	21.36	5860	-8.87	20250226	4585	16.47	20250103	7640	-30.10	20240527	4400	21.36	20241230	0.00	Y	153710	500	73 억		65013	N	N	0	N	00	N
139	20250404	150813	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-60	5	-1.12	3087980	586	11.58	5310	5400	5210	6980	3760	5370	5269.59	0.44	0	28	5536	5452	5306	5222	5076	5495	5265	73	1610	500	3860	10	1	14669958	779	-32.98	2.85	12	0.00	-161.00	1863.00	7640	20240527	-30.50	4400	20241230	20.68	5860	-9.39	20250226	4585	15.81	20250103	7640	-30.50	20240527	4400	20.68	20241230	0.00	Y	153710	500	73 억		65013	N	N	0	N	00	N
140	20250404	140815	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-60	5	-1.12	2982170	566	11.18	5310	5400	5210	6980	3760	5370	5268.85	0.44	0	28	5536	5452	5306	5222	5076	5495	5265	73	1610	500	3860	10	1	14669958	779	-32.98	2.85	12	0.00	-161.00	1863.00	7640	20240527	-30.50	4400	20241230	20.68	5860	-9.39	20250226	4585	15.81	20250103	7640	-30.50	20240527	4400	20.68	20241230	0.00	Y	153710	500	73 억		65013	N	N	0	N	00	N
141	20250404	130813	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-60	5	-1.12	2515860	478	9.44	5310	5400	5210	6980	3760	5370	5263.31	0.44	0	28	5536	5452	5306	5222	5076	5495	5265	73	1610	500	3860	10	1	14669958	779	-32.98	2.85	12	0.00	-161.00	1863.00	7640	20240527	-30.50	4400	20241230	20.68	5860	-9.39	20250226	4585	15.81	20250103	7640	-30.50	20240527	4400	20.68	20241230	0.00	Y	153710	500	73 억		65013	N	N	0	N	00	N
142	20250404	120808	57	100.00	KOSDAQ		제약	N	N	N	N		N	5310	-60	5	-1.12	2515860	478	9.44	5310	5400	5210	6980	3760	5370	5263.31	0.44	0	28	5536	5452	5306	5222	5076	5495	5265	73	1610	500	3860	10	1	14669958	779	-32.98	2.85	12	0.00	-161.00	1863.00	7640	20240527	-30.50	4400	20241230	20.68	5860	-9.39	20250226	4585	15.81	20250103	7640	-30.50	20240527	4400	20.68	20241230	0.00	Y	153710	500	73 억		65013	N	N	0	N	00	N
143	20250404	110811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-50	5	-0.93	1049570	198	3.91	5310	5400	5280	6980	3760	5370	5300.86	0.44	0	28	5536	5452	5306	5222	5076	5495	5265	73	1610	500	3860	10	1	14669958	780	-33.04	2.86	12	0.00	-161.00	1863.00	7640	20240527	-30.37	4400	20241230	20.91	5860	-9.22	20250226	4585	16.03	20250103	7640	-30.37	20240527	4400	20.91	20241230	0.00	Y	153710	500	73 억		65013	N	N	0	N	00	N
144	20250404	100811	57	100.00	KOSDAQ		제약	N	N	N	N		N	5320	-50	5	-0.93	884750	167	3.30	5310	5400	5280	6980	3760	5370	5297.90	0.44	0	28	5536	5452	5306	5222	5076	5495	5265	73	1610	500	3860	10	1	14669958	780	-33.04	2.86	12	0.00	-161.00	1863.00	7640	20240527	-30.37	4400	20241230	20.91	5860	-9.22	20250226	4585	16.03	20250103	7640	-30.37	20240527	4400	20.91	20241230	0.00	Y	153710	500	73 억		65013	N	N	0	N	00	N
145	20250404	090814	57	100.00	KOSDAQ		제약	N	N	N	N		N	5350	-20	5	-0.37	492190	93	1.84	5310	5400	5280	6980	3760	5370	5292.37	0.44	0	63	5536	5452	5306	5222	5076	5495	5265	73	1610	500	3860	10	1	14669958	785	-33.23	2.87	12	0.00	-161.00	1863.00	7640	20240527	-29.97	4400	20241230	21.59	5860	-8.70	20250226	4585	16.68	20250103	7640	-29.97	20240527	4400	21.59	20241230	0.00	Y	153710	500	73 억		65013	N	N	0	N	00	N
146	20250403	160758	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-10	5	-0.19	26847870	5061	97.83	5340	5390	5160	6990	3770	5380	5304.85	0.44	0	-106	5546	5462	5366	5282	5186	5505	5325	73	1610	500	3870	10	1	14669958	788	-33.35	2.88	12	0.03	-161.00	1863.00	7640	20240527	-29.71	4400	20241230	22.05	5860	-8.36	20250226	4585	17.12	20250103	7640	-29.71	20240527	4400	22.05	20241230	0.00	Y	153710	500	73 억		65119	N	N	0	N	00	N
147	20250403	150805	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-10	5	-0.19	23513100	4440	85.83	5340	5390	5160	6990	3770	5380	5295.74	0.44	0	-101	5546	5462	5366	5282	5186	5505	5325	73	1610	500	3870	10	1	14669958	788	-33.35	2.88	12	0.03	-161.00	1863.00	7640	20240527	-29.71	4400	20241230	22.05	5860	-8.36	20250226	4585	17.12	20250103	7640	-29.71	20240527	4400	22.05	20241230	0.00	Y	153710	500	73 억		65119	N	N	0	N	00	N
148	20250403	140804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-10	5	-0.19	23330840	4406	85.17	5340	5390	5160	6990	3770	5380	5295.24	0.44	0	-99	5546	5462	5366	5282	5186	5505	5325	73	1610	500	3870	10	1	14669958	788	-33.35	2.88	12	0.03	-161.00	1863.00	7640	20240527	-29.71	4400	20241230	22.05	5860	-8.36	20250226	4585	17.12	20250103	7640	-29.71	20240527	4400	22.05	20241230	0.00	Y	153710	500	73 억		65119	N	N	0	N	00	N
149	20250403	130804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-50	5	-0.93	18850060	3566	68.93	5340	5390	5160	6990	3770	5380	5286.05	0.44	0	-75	5546	5462	5366	5282	5186	5505	5325	73	1610	500	3870	10	1	14669958	782	-33.11	2.86	12	0.02	-161.00	1863.00	7640	20240527	-30.24	4400	20241230	21.14	5860	-9.04	20250226	4585	16.25	20250103	7640	-30.24	20240527	4400	21.14	20241230	0.00	Y	153710	500	73 억		65119	N	N	0	N	00	N
150	20250403	120801	57	100.00	KOSDAQ		제약	N	N	N	N		N	5330	-50	5	-0.93	18314730	3465	66.98	5340	5390	5160	6990	3770	5380	5285.64	0.44	0	-75	5546	5462	5366	5282	5186	5505	5325	73	1610	500	3870	10	1	14669958	782	-33.11	2.86	12	0.02	-161.00	1863.00	7640	20240527	-30.24	4400	20241230	21.14	5860	-9.04	20250226	4585	16.25	20250103	7640	-30.24	20240527	4400	21.14	20241230	0.00	Y	153710	500	73 억		65119	N	N	0	N	00	N
151	20250403	110804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-40	5	-0.74	18044230	3414	66.00	5340	5390	5160	6990	3770	5380	5285.36	0.44	0	-90	5546	5462	5366	5282	5186	5505	5325	73	1610	500	3870	10	1	14669958	783	-33.17	2.87	12	0.02	-161.00	1863.00	7640	20240527	-30.10	4400	20241230	21.36	5860	-8.87	20250226	4585	16.47	20250103	7640	-30.10	20240527	4400	21.36	20241230	0.00	Y	153710	500	73 억		65119	N	N	0	N	00	N
152	20250403	100804	57	100.00	KOSDAQ		제약	N	N	N	N		N	5160	-220	5	-4.09	9707170	1832	35.41	5340	5390	5160	6990	3770	5380	5298.67	0.44	0	-94	5546	5462	5366	5282	5186	5505	5325	73	1610	500	3870	10	1	14669958	757	-32.05	2.77	12	0.01	-161.00	1863.00	7640	20240527	-32.46	4400	20241230	17.27	5860	-11.95	20250226	4585	12.54	20250103	7640	-32.46	20240527	4400	17.27	20241230	0.00	Y	153710	500	73 억		65119	N	N	0	N	00	N
153	20250403	090807	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	10	2	0.19	26750	5	0.10	5340	5390	5340	6990	3770	5380	5350.00	0.44	0	3	5546	5462	5366	5282	5186	5505	5325	73	1610	500	3870	10	1	14669958	791	-33.48	2.89	12	0.00	-161.00	1863.00	7640	20240527	-29.45	4400	20241230	22.50	5860	-8.02	20250226	4585	17.56	20250103	7640	-29.45	20240527	4400	22.50	20241230	0.00	Y	153710	500	73 억		65119	N	N	0	N	00	N
154	20250402	160746	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	27647280	5173	475.46	5360	5450	5270	6990	3770	5380	5344.54	0.44	0	60	5480	5430	5340	5290	5200	5385	5245	73	1610	500	3870	10	1	14669958	789	-33.42	2.89	12	0.04	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	Y	153710	500	73 억		65059	N	N	0	N	00	N
155	20250402	150747	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	10	2	0.19	15171400	2830	260.11	5360	5450	5270	6990	3770	5380	5360.92	0.44	0	20	5480	5430	5340	5290	5200	5385	5245	73	1610	500	3870	10	1	14669958	791	-33.48	2.89	12	0.02	-161.00	1863.00	7640	20240527	-29.45	4400	20241230	22.50	5860	-8.02	20250226	4585	17.56	20250103	7640	-29.45	20240527	4400	22.50	20241230	0.00	Y	153710	500	73 억		65059	N	N	0	N	00	N
156	20250402	140748	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	10	2	0.19	15139130	2824	259.56	5360	5450	5270	6990	3770	5380	5360.88	0.44	0	20	5480	5430	5340	5290	5200	5385	5245	73	1610	500	3870	10	1	14669958	791	-33.48	2.89	12	0.02	-161.00	1863.00	7640	20240527	-29.45	4400	20241230	22.50	5860	-8.02	20250226	4585	17.56	20250103	7640	-29.45	20240527	4400	22.50	20241230	0.00	Y	153710	500	73 억		65059	N	N	0	N	00	N
157	20250402	130751	57	100.00	KOSDAQ		제약	N	N	N	N		N	5400	20	2	0.37	13600900	2538	233.27	5360	5450	5270	6990	3770	5380	5358.90	0.44	0	31	5480	5430	5340	5290	5200	5385	5245	73	1610	500	3870	10	1	14669958	792	-33.54	2.90	12	0.02	-161.00	1863.00	7640	20240527	-29.32	4400	20241230	22.73	5860	-7.85	20250226	4585	17.78	20250103	7640	-29.32	20240527	4400	22.73	20241230	0.00	Y	153710	500	73 억		65059	N	N	0	N	00	N
158	20250402	120749	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	10066500	1879	172.70	5360	5450	5280	6990	3770	5380	5357.37	0.44	0	7	5480	5430	5340	5290	5200	5385	5245	73	1610	500	3870	10	1	14669958	789	-33.42	2.89	12	0.01	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	Y	153710	500	73 억		65059	N	N	0	N	00	N
159	20250402	110749	57	100.00	KOSDAQ		제약	N	N	N	N		N	5370	-10	5	-0.19	2712950	507	46.60	5360	5450	5280	6990	3770	5380	5350.99	0.44	0	0	5480	5430	5340	5290	5200	5385	5245	73	1610	500	3870	10	1	14669958	788	-33.35	2.88	12	0.00	-161.00	1863.00	7640	20240527	-29.71	4400	20241230	22.05	5860	-8.36	20250226	4585	17.12	20250103	7640	-29.71	20240527	4400	22.05	20241230	0.00	Y	153710	500	73 억		65059	N	N	0	N	00	N
160	20250402	100747	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	0	3	0.00	80880	15	1.38	5360	5450	5360	6990	3770	5380	5392.00	0.44	0	0	5480	5430	5340	5290	5200	5385	5245	73	1610	500	3870	10	1	14669958	789	-33.42	2.89	12	0.00	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	Y	153710	500	73 억		65059	N	N	0	N	00	N
161	20250402	090755	57	100.00	KOSDAQ		제약	N	N	N	N		N	5450	70	2	1.30	21700	4	0.37	5360	5450	5360	6990	3770	5380	5425.00	0.44	0	0	5480	5430	5340	5290	5200	5385	5245	73	1610	500	3870	10	1	14669958	800	-33.85	2.93	12	0.00	-161.00	1863.00	7640	20240527	-28.66	4400	20241230	23.86	5860	-7.00	20250226	4585	18.87	20250103	7640	-28.66	20240527	4400	23.86	20241230	0.00	Y	153710	500	73 억		65059	N	N	0	N	00	N
162	20250401	160754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	5766410	1077	8.48	5390	5390	5250	6980	3760	5370	5354.14	0.44	0	-5	5516	5442	5306	5232	5096	5375	5165	73	1610	500	3860	10	1	14669958	789	-33.42	2.89	12	0.01	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	Y	153710	500	73 억		64526	N	N	0	N	00	N
163	20250401	150753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	5556590	1038	8.18	5390	5390	5250	6980	3760	5370	5353.17	0.44	0	-4	5516	5442	5306	5232	5096	5375	5165	73	1610	500	3860	10	1	14669958	789	-33.42	2.89	12	0.01	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	Y	153710	500	73 억		64526	N	N	0	N	00	N
164	20250401	140753	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	3395830	636	5.01	5390	5390	5250	6980	3760	5370	5339.36	0.44	0	-4	5516	5442	5306	5232	5096	5375	5165	73	1610	500	3860	10	1	14669958	789	-33.42	2.89	12	0.00	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	Y	153710	500	73 억		64526	N	N	0	N	00	N
165	20250401	130754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	2701730	506	3.99	5390	5390	5250	6980	3760	5370	5339.39	0.44	0	-50	5516	5442	5306	5232	5096	5375	5165	73	1610	500	3860	10	1	14669958	789	-33.42	2.89	12	0.00	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	Y	153710	500	73 억		64526	N	N	0	N	00	N
166	20250401	120754	57	100.00	KOSDAQ		제약	N	N	N	N		N	5380	10	2	0.19	2690970	504	3.97	5390	5390	5250	6980	3760	5370	5339.23	0.44	0	-50	5516	5442	5306	5232	5096	5375	5165	73	1610	500	3860	10	1	14669958	789	-33.42	2.89	12	0.00	-161.00	1863.00	7640	20240527	-29.58	4400	20241230	22.27	5860	-8.19	20250226	4585	17.34	20250103	7640	-29.58	20240527	4400	22.27	20241230	0.00	Y	153710	500	73 억		64526	N	N	0	N	00	N
167	20250401	110741	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-30	5	-0.56	1393490	261	2.06	5390	5390	5250	6980	3760	5370	5339.04	0.44	0	-50	5516	5442	5306	5232	5096	5375	5165	73	1610	500	3860	10	1	14669958	783	-33.17	2.87	12	0.00	-161.00	1863.00	7640	20240527	-30.10	4400	20241230	21.36	5860	-8.87	20250226	4585	16.47	20250103	7640	-30.10	20240527	4400	21.36	20241230	0.00	Y	153710	500	73 억		64526	N	N	0	N	00	N
168	20250401	100742	57	100.00	KOSDAQ		제약	N	N	N	N		N	5340	-30	5	-0.56	634200	119	0.94	5390	5390	5250	6980	3760	5370	5329.41	0.44	0	-50	5516	5442	5306	5232	5096	5375	5165	73	1610	500	3860	10	1	14669958	783	-33.17	2.87	12	0.00	-161.00	1863.00	7640	20240527	-30.10	4400	20241230	21.36	5860	-8.87	20250226	4585	16.47	20250103	7640	-30.10	20240527	4400	21.36	20241230	0.00	Y	153710	500	73 억		64526	N	N	0	N	00	N
169	20250401	090744	57	100.00	KOSDAQ		제약	N	N	N	N		N	5390	20	2	0.37	5390	1	0.01	5390	5390	5390	6980	3760	5370	5390.00	0.44	0	0	5516	5442	5306	5232	5096	5375	5165	73	1610	500	3860	10	1	14669958	791	-33.48	2.89	12	0.00	-161.00	1863.00	7640	20240527	-29.45	4400	20241230	22.50	5860	-8.02	20250226	4585	17.56	20250103	7640	-29.45	20240527	4400	22.50	20241230	0.00	Y	153710	500	73 억		64526	N	N	0	N	00	N