KissMeData/253840/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

71 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	20250429	161032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	10	2	0.18	243794915	43550	55.45	5530	5660	5530	7260	3920	5590	5598.04	4.51	7626	5796	5692	5626	5522	5456	5660	5490	84	1670	500	3460	10	1	16743200	938	-6.17	0.86	12	0.26	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	4910	14.05	20250409	11500	-51.30	20240819	4700	19.15	20240719	2.62	Y	253840	500	83 억	754293	N	N	636	N	N
3	20250429	151037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	0	3	0.00	207276120	37015	47.13	5530	5660	5530	7260	3920	5590	5599.79	4.51	6621	5796	5692	5626	5522	5456	5660	5490	84	1670	500	3460	10	1	16743200	936	-6.16	0.86	12	0.22	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	4910	13.85	20250409	11500	-51.39	20240819	4700	18.94	20240719	2.62	Y	253840	500	83 억	754293	N	N	2523	N	N
4	20250429	141039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	20	2	0.36	178606890	31902	40.62	5530	5660	5530	7260	3920	5590	5598.61	4.51	7873	5796	5692	5626	5522	5456	5660	5490	84	1670	500	3460	10	1	16743200	939	-6.18	0.86	12	0.19	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	4910	14.26	20250409	11500	-51.22	20240819	4700	19.36	20240719	2.62	Y	253840	500	83 억	754293	N	N	2523	N	N
5	20250429	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	0	3	0.00	171922620	30710	39.10	5530	5660	5530	7260	3920	5590	5598.26	4.51	8318	5796	5692	5626	5522	5456	5660	5490	84	1670	500	3460	10	1	16743200	936	-6.16	0.86	12	0.18	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	4910	13.85	20250409	11500	-51.39	20240819	4700	18.94	20240719	2.62	Y	253840	500	83 억	754293	N	N	2523	N	N
6	20250429	121040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	30	2	0.54	144064070	25739	32.77	5530	5660	5530	7260	3920	5590	5597.11	4.51	10361	5796	5692	5626	5522	5456	5660	5490	84	1670	500	3460	10	1	16743200	941	-6.19	0.86	12	0.15	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.62	Y	253840	500	83 억	754293	N	N	2523	N	N
7	20250429	111039	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	30	2	0.54	119754535	21417	27.27	5530	5630	5530	7260	3920	5590	5591.56	4.51	10556	5796	5692	5626	5522	5456	5660	5490	84	1670	500	3460	10	1	16743200	941	-6.19	0.86	12	0.13	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.62	Y	253840	500	83 억	754293	N	N	2523	N	N
8	20250429	101040	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	30	2	0.54	105349055	18847	24.00	5530	5630	5530	7260	3920	5590	5589.70	4.51	9872	5796	5692	5626	5522	5456	5660	5490	84	1670	500	3460	10	1	16743200	941	-6.19	0.86	12	0.11	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.62	Y	253840	500	83 억	754293	N	N	2523	N	N
9	20250429	091042	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	0	3	0.00	63870730	11429	14.55	5530	5630	5530	7260	3920	5590	5588.48	4.51	7328	5796	5692	5626	5522	5456	5660	5490	84	1670	500	3460	10	1	16743200	936	-6.16	0.86	12	0.07	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	4910	13.85	20250409	11500	-51.39	20240819	4700	18.94	20240719	2.62	Y	253840	500	83 억	754293	N	N	2523	N	N
10	20250428	161031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-140	5	-2.44	442533930	78414	116.00	5690	5730	5560	7440	4020	5730	5643.68	4.50	278	5823	5776	5733	5686	5643	5755	5665	84	1710	500	3550	10	1	16743200	936	-6.16	0.86	12	0.47	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	4910	13.85	20250409	11500	-51.39	20240819	4700	18.94	20240719	2.61	Y	253840	500	83 억	752738	N	N	2523	N	N
11	20250428	151035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-150	5	-2.62	411415470	72841	107.75	5690	5730	5570	7440	4020	5730	5648.13	4.50	1328	5823	5776	5733	5686	5643	5755	5665	84	1710	500	3550	10	1	16743200	934	-6.15	0.86	12	0.44	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	4910	13.65	20250409	11500	-51.48	20240819	4700	18.72	20240719	2.61	Y	253840	500	83 억	752738	N	N	4031	N	N
12	20250428	141036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	-110	5	-1.92	339813770	60047	88.83	5690	5730	5610	7440	4020	5730	5659.13	4.50	4235	5823	5776	5733	5686	5643	5755	5665	84	1710	500	3550	10	1	16743200	941	-6.19	0.86	12	0.36	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.61	Y	253840	500	83 억	752738	N	N	4031	N	N
13	20250428	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	-80	5	-1.40	302475270	53405	79.00	5690	5730	5630	7440	4020	5730	5663.80	4.50	6440	5823	5776	5733	5686	5643	5755	5665	84	1710	500	3550	10	1	16743200	946	-6.22	0.87	12	0.32	-908.00	6518.00	11500	20240819	-50.87	4700	20240719	20.21	10300	-45.15	20250108	4910	15.07	20250409	11500	-50.87	20240819	4700	20.21	20240719	2.61	Y	253840	500	83 억	752738	N	N	4031	N	N
14	20250428	121032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-60	5	-1.05	218768560	38567	57.05	5690	5730	5630	7440	4020	5730	5672.43	4.50	12374	5823	5776	5733	5686	5643	5755	5665	84	1710	500	3550	10	1	16743200	949	-6.24	0.87	12	0.23	-908.00	6518.00	11500	20240819	-50.70	4700	20240719	20.64	10300	-44.95	20250108	4910	15.48	20250409	11500	-50.70	20240819	4700	20.64	20240719	2.61	Y	253840	500	83 억	752738	N	N	4031	N	N
15	20250428	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	-70	5	-1.22	191552960	33755	49.93	5690	5730	5630	7440	4020	5730	5674.80	4.50	11381	5823	5776	5733	5686	5643	5755	5665	84	1710	500	3550	10	1	16743200	948	-6.23	0.87	12	0.20	-908.00	6518.00	11500	20240819	-50.78	4700	20240719	20.43	10300	-45.05	20250108	4910	15.27	20250409	11500	-50.78	20240819	4700	20.43	20240719	2.61	Y	253840	500	83 억	752738	N	N	4031	N	N
16	20250428	101031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-60	5	-1.05	139824300	24611	36.41	5690	5730	5630	7440	4020	5730	5681.37	4.50	9641	5823	5776	5733	5686	5643	5755	5665	84	1710	500	3550	10	1	16743200	949	-6.24	0.87	12	0.15	-908.00	6518.00	11500	20240819	-50.70	4700	20240719	20.64	10300	-44.95	20250108	4910	15.48	20250409	11500	-50.70	20240819	4700	20.64	20240719	2.61	Y	253840	500	83 억	752738	N	N	4031	N	N
17	20250428	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	-60	5	-1.05	51701800	9090	13.45	5690	5730	5630	7440	4020	5730	5687.77	4.50	3562	5823	5776	5733	5686	5643	5755	5665	84	1710	500	3550	10	1	16743200	949	-6.24	0.87	12	0.05	-908.00	6518.00	11500	20240819	-50.70	4700	20240719	20.64	10300	-44.95	20250108	4910	15.48	20250409	11500	-50.70	20240819	4700	20.64	20240719	2.61	Y	253840	500	83 억	752738	N	N	4031	N	N
18	20250425	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-40	5	-0.69	386434405	67451	60.01	5770	5780	5690	7500	4040	5770	5729.11	4.63	-6849	5850	5810	5740	5700	5630	5830	5720	84	1730	500	3570	10	1	16743200	959	-6.31	0.88	12	0.40	-908.00	6518.00	11500	20240819	-50.17	4700	20240719	21.91	10300	-44.37	20250108	4910	16.70	20250409	11500	-50.17	20240819	4700	21.91	20240719	2.68	Y	253840	500	83 억	775385	N	N	4031	N	N
19	20250425	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5730	-40	5	-0.69	370828885	64727	57.58	5770	5780	5690	7500	4040	5770	5729.12	4.63	-5739	5850	5810	5740	5700	5630	5830	5720	84	1730	500	3570	10	1	16743200	959	-6.31	0.88	12	0.39	-908.00	6518.00	11500	20240819	-50.17	4700	20240719	21.91	10300	-44.37	20250108	4910	16.70	20250409	11500	-50.17	20240819	4700	21.91	20240719	2.68	Y	253840	500	83 억	775385	N	N	1921	N	N
20	20250425	141035	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-20	5	-0.35	305285345	53271	47.39	5770	5780	5690	7500	4040	5770	5730.80	4.63	-1617	5850	5810	5740	5700	5630	5830	5720	84	1730	500	3570	10	1	16743200	963	-6.33	0.88	12	0.32	-908.00	6518.00	11500	20240819	-50.00	4700	20240719	22.34	10300	-44.17	20250108	4910	17.11	20250409	11500	-50.00	20240819	4700	22.34	20240719	2.68	Y	253840	500	83 억	775385	N	N	1921	N	N
21	20250425	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	-60	5	-1.04	285787755	49861	44.36	5770	5780	5700	7500	4040	5770	5731.69	4.63	-1182	5850	5810	5740	5700	5630	5830	5720	84	1730	500	3570	10	1	16743200	956	-6.29	0.88	12	0.30	-908.00	6518.00	11500	20240819	-50.35	4700	20240719	21.49	10300	-44.56	20250108	4910	16.29	20250409	11500	-50.35	20240819	4700	21.49	20240719	2.68	Y	253840	500	83 억	775385	N	N	1921	N	N
22	20250425	121033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-20	5	-0.35	251726660	43899	39.05	5770	5780	5710	7500	4040	5770	5734.22	4.63	-916	5850	5810	5740	5700	5630	5830	5720	84	1730	500	3570	10	1	16743200	963	-6.33	0.88	12	0.26	-908.00	6518.00	11500	20240819	-50.00	4700	20240719	22.34	10300	-44.17	20250108	4910	17.11	20250409	11500	-50.00	20240819	4700	22.34	20240719	2.68	Y	253840	500	83 억	775385	N	N	1921	N	N
23	20250425	111034	57	100.00	KOSDAQ	제약	N	N	N	N	N	5750	-20	5	-0.35	182615140	31825	28.31	5770	5780	5710	7500	4040	5770	5738.10	4.63	-2015	5850	5810	5740	5700	5630	5830	5720	84	1730	500	3570	10	1	16743200	963	-6.33	0.88	12	0.19	-908.00	6518.00	11500	20240819	-50.00	4700	20240719	22.34	10300	-44.17	20250108	4910	17.11	20250409	11500	-50.00	20240819	4700	22.34	20240719	2.68	Y	253840	500	83 억	775385	N	N	1921	N	N
24	20250425	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	-30	5	-0.52	134014750	23352	20.78	5770	5780	5710	7500	4040	5770	5738.90	4.63	-3437	5850	5810	5740	5700	5630	5830	5720	84	1730	500	3570	10	1	16743200	961	-6.32	0.88	12	0.14	-908.00	6518.00	11500	20240819	-50.09	4700	20240719	22.13	10300	-44.27	20250108	4910	16.90	20250409	11500	-50.09	20240819	4700	22.13	20240719	2.68	Y	253840	500	83 억	775385	N	N	1921	N	N
25	20250425	091038	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	-10	5	-0.17	44802590	7778	6.92	5770	5780	5740	7500	4040	5770	5760.17	4.63	848	5850	5810	5740	5700	5630	5830	5720	84	1730	500	3570	10	1	16743200	964	-6.34	0.88	12	0.05	-908.00	6518.00	11500	20240819	-49.91	4700	20240719	22.55	10300	-44.08	20250108	4910	17.31	20250409	11500	-49.91	20240819	4700	22.55	20240719	2.68	Y	253840	500	83 억	775385	N	N	1921	N	N
26	20250424	161018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5770	80	2	1.41	643887620	112297	85.63	5700	5780	5670	7390	3990	5690	5733.79	4.58	14769	5783	5736	5673	5626	5563	5760	5650	84	1700	500	3520	10	1	16743200	966	-6.35	0.89	12	0.67	-908.00	6518.00	11500	20240819	-49.83	4700	20240719	22.77	10300	-43.98	20250108	4910	17.52	20250409	11500	-49.83	20240819	4700	22.77	20240719	2.69	Y	253840	500	83 억	766054	N	N	1921	N	N
27	20250424	151031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	70	2	1.23	579006510	101038	77.05	5700	5780	5670	7390	3990	5690	5730.58	4.58	16855	5783	5736	5673	5626	5563	5760	5650	84	1700	500	3520	10	1	16743200	964	-6.34	0.88	12	0.60	-908.00	6518.00	11500	20240819	-49.91	4700	20240719	22.55	10300	-44.08	20250108	4910	17.31	20250409	11500	-49.91	20240819	4700	22.55	20240719	2.69	Y	253840	500	83 억	766054	N	N	4400	N	N
28	20250424	141031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5760	70	2	1.23	508478960	88756	67.68	5700	5780	5670	7390	3990	5690	5728.95	4.58	14767	5783	5736	5673	5626	5563	5760	5650	84	1700	500	3520	10	1	16743200	964	-6.34	0.88	12	0.53	-908.00	6518.00	11500	20240819	-49.91	4700	20240719	22.55	10300	-44.08	20250108	4910	17.31	20250409	11500	-49.91	20240819	4700	22.55	20240719	2.69	Y	253840	500	83 억	766054	N	N	4400	N	N
29	20250424	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5740	50	2	0.88	366024655	64042	48.83	5700	5770	5670	7390	3990	5690	5715.38	4.58	5384	5783	5736	5673	5626	5563	5760	5650	84	1700	500	3520	10	1	16743200	961	-6.32	0.88	12	0.38	-908.00	6518.00	11500	20240819	-50.09	4700	20240719	22.13	10300	-44.27	20250108	4910	16.90	20250409	11500	-50.09	20240819	4700	22.13	20240719	2.69	Y	253840	500	83 억	766054	N	N	4400	N	N
30	20250424	121028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5720	30	2	0.53	320824585	56154	42.82	5700	5770	5670	7390	3990	5690	5713.30	4.58	3223	5783	5736	5673	5626	5563	5760	5650	84	1700	500	3520	10	1	16743200	958	-6.30	0.88	12	0.34	-908.00	6518.00	11500	20240819	-50.26	4700	20240719	21.70	10300	-44.47	20250108	4910	16.50	20250409	11500	-50.26	20240819	4700	21.70	20240719	2.69	Y	253840	500	83 억	766054	N	N	4400	N	N
31	20250424	111031	57	100.00	KOSDAQ	제약	N	N	N	N	N	5710	20	2	0.35	254193225	44488	33.92	5700	5770	5670	7390	3990	5690	5713.75	4.58	1402	5783	5736	5673	5626	5563	5760	5650	84	1700	500	3520	10	1	16743200	956	-6.29	0.88	12	0.27	-908.00	6518.00	11500	20240819	-50.35	4700	20240719	21.49	10300	-44.56	20250108	4910	16.29	20250409	11500	-50.35	20240819	4700	21.49	20240719	2.69	Y	253840	500	83 억	766054	N	N	4400	N	N
32	20250424	101028	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	0	3	0.00	206936445	36201	27.60	5700	5770	5670	7390	3990	5690	5716.32	4.58	-770	5783	5736	5673	5626	5563	5760	5650	84	1700	500	3520	10	1	16743200	953	-6.27	0.87	12	0.22	-908.00	6518.00	11500	20240819	-50.52	4700	20240719	21.06	10300	-44.76	20250108	4910	15.89	20250409	11500	-50.52	20240819	4700	21.06	20240719	2.69	Y	253840	500	83 억	766054	N	N	4400	N	N
33	20250424	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5700	10	2	0.18	111220860	19403	14.80	5700	5770	5670	7390	3990	5690	5732.15	4.58	4197	5783	5736	5673	5626	5563	5760	5650	84	1700	500	3520	10	1	16743200	954	-6.28	0.87	12	0.12	-908.00	6518.00	11500	20240819	-50.43	4700	20240719	21.28	10300	-44.66	20250108	4910	16.09	20250409	11500	-50.43	20240819	4700	21.28	20240719	2.69	Y	253840	500	83 억	766054	N	N	4400	N	N
34	20250423	161009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5690	80	2	1.43	742150030	131089	176.33	5660	5720	5610	7290	3930	5610	5661.42	4.35	31135	5683	5646	5593	5556	5503	5665	5575	84	1680	500	3470	10	1	16743200	953	-6.27	0.87	12	0.78	-908.00	6518.00	11500	20240819	-50.52	4700	20240719	21.06	10300	-44.76	20250108	4910	15.89	20250409	11500	-50.52	20240819	4700	21.06	20240719	2.72	Y	253840	500	83 억	729132	N	N	4400	N	N
35	20250423	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5680	70	2	1.25	723887800	127881	172.01	5660	5720	5610	7290	3930	5610	5660.64	4.35	30286	5683	5646	5593	5556	5503	5665	5575	84	1680	500	3470	10	1	16743200	951	-6.26	0.87	12	0.76	-908.00	6518.00	11500	20240819	-50.61	4700	20240719	20.85	10300	-44.85	20250108	4910	15.68	20250409	11500	-50.61	20240819	4700	20.85	20240719	2.72	Y	253840	500	83 억	729132	N	N	1186	N	N
36	20250423	141027	57	100.00	KOSDAQ	제약	N	N	N	N	N	5670	60	2	1.07	551742560	97599	131.28	5660	5720	5610	7290	3930	5610	5653.16	4.35	10078	5683	5646	5593	5556	5503	5665	5575	84	1680	500	3470	10	1	16743200	949	-6.24	0.87	12	0.58	-908.00	6518.00	11500	20240819	-50.70	4700	20240719	20.64	10300	-44.95	20250108	4910	15.48	20250409	11500	-50.70	20240819	4700	20.64	20240719	2.72	Y	253840	500	83 억	729132	N	N	1186	N	N
37	20250423	131026	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	40	2	0.71	485571370	85900	115.55	5660	5720	5610	7290	3930	5610	5652.75	4.35	7803	5683	5646	5593	5556	5503	5665	5575	84	1680	500	3470	10	1	16743200	946	-6.22	0.87	12	0.51	-908.00	6518.00	11500	20240819	-50.87	4700	20240719	20.21	10300	-45.15	20250108	4910	15.07	20250409	11500	-50.87	20240819	4700	20.21	20240719	2.72	Y	253840	500	83 억	729132	N	N	1186	N	N
38	20250423	121029	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	50	2	0.89	439485470	77737	104.57	5660	5720	5610	7290	3930	5610	5653.49	4.35	7453	5683	5646	5593	5556	5503	5665	5575	84	1680	500	3470	10	1	16743200	948	-6.23	0.87	12	0.46	-908.00	6518.00	11500	20240819	-50.78	4700	20240719	20.43	10300	-45.05	20250108	4910	15.27	20250409	11500	-50.78	20240819	4700	20.43	20240719	2.72	Y	253840	500	83 억	729132	N	N	1186	N	N
39	20250423	111030	57	100.00	KOSDAQ	제약	N	N	N	N	N	5650	40	2	0.71	384563840	68024	91.50	5660	5720	5610	7290	3930	5610	5653.36	4.35	10090	5683	5646	5593	5556	5503	5665	5575	84	1680	500	3470	10	1	16743200	946	-6.22	0.87	12	0.41	-908.00	6518.00	11500	20240819	-50.87	4700	20240719	20.21	10300	-45.15	20250108	4910	15.07	20250409	11500	-50.87	20240819	4700	20.21	20240719	2.72	Y	253840	500	83 억	729132	N	N	1186	N	N
40	20250423	101032	57	100.00	KOSDAQ	제약	N	N	N	N	N	5660	50	2	0.89	280880360	49700	66.85	5660	5720	5610	7290	3930	5610	5651.52	4.35	11379	5683	5646	5593	5556	5503	5665	5575	84	1680	500	3470	10	1	16743200	948	-6.23	0.87	12	0.30	-908.00	6518.00	11500	20240819	-50.78	4700	20240719	20.43	10300	-45.05	20250108	4910	15.27	20250409	11500	-50.78	20240819	4700	20.43	20240719	2.72	Y	253840	500	83 억	729132	N	N	1186	N	N
41	20250423	091037	57	100.00	KOSDAQ	제약	N	N	N	N	N	5640	30	2	0.53	123406920	21852	29.39	5660	5720	5610	7290	3930	5610	5647.40	4.35	7213	5683	5646	5593	5556	5503	5665	5575	84	1680	500	3470	10	1	16743200	944	-6.21	0.87	12	0.13	-908.00	6518.00	11500	20240819	-50.96	4700	20240719	20.00	10300	-45.24	20250108	4910	14.87	20250409	11500	-50.96	20240819	4700	20.00	20240719	2.72	Y	253840	500	83 억	729132	N	N	1186	N	N
42	20250422	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	0	3	0.00	409944210	73601	105.87	5540	5630	5540	7290	3930	5610	5569.75	4.36	-507	5690	5650	5610	5570	5530	5670	5590	84	1680	500	3470	10	1	16743200	939	-6.18	0.86	12	0.44	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	4910	14.26	20250409	11500	-51.22	20240819	4700	19.36	20240719	2.73	Y	253840	500	83 억	729617	N	N	1186	N	N
43	20250422	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	0	3	0.00	402314560	72240	103.92	5540	5630	5540	7290	3930	5610	5569.14	4.36	95	5690	5650	5610	5570	5530	5670	5590	84	1680	500	3470	10	1	16743200	939	-6.18	0.86	12	0.43	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	4910	14.26	20250409	11500	-51.22	20240819	4700	19.36	20240719	2.73	Y	253840	500	83 억	729617	N	N	1014	N	N
44	20250422	141023	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	-60	5	-1.07	377901670	67877	97.64	5540	5630	5540	7290	3930	5610	5567.45	4.36	-1875	5690	5650	5610	5570	5530	5670	5590	84	1680	500	3470	10	1	16743200	929	-6.11	0.85	12	0.41	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	4910	13.03	20250409	11500	-51.74	20240819	4700	18.09	20240719	2.73	Y	253840	500	83 억	729617	N	N	1014	N	N
45	20250422	131019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-40	5	-0.71	344212990	61819	88.93	5540	5630	5540	7290	3930	5610	5568.08	4.36	-2658	5690	5650	5610	5570	5530	5670	5590	84	1680	500	3470	10	1	16743200	933	-6.13	0.85	12	0.37	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	4910	13.44	20250409	11500	-51.57	20240819	4700	18.51	20240719	2.73	Y	253840	500	83 억	729617	N	N	1014	N	N
46	20250422	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	5580	-30	5	-0.53	248921330	44695	64.29	5540	5630	5540	7290	3930	5610	5569.33	4.36	2411	5690	5650	5610	5570	5530	5670	5590	84	1680	500	3470	10	1	16743200	934	-6.15	0.86	12	0.27	-908.00	6518.00	11500	20240819	-51.48	4700	20240719	18.72	10300	-45.83	20250108	4910	13.65	20250409	11500	-51.48	20240819	4700	18.72	20240719	2.73	Y	253840	500	83 억	729617	N	N	1014	N	N
47	20250422	111021	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-40	5	-0.71	224376830	40291	57.96	5540	5630	5540	7290	3930	5610	5568.91	4.36	3844	5690	5650	5610	5570	5530	5670	5590	84	1680	500	3470	10	1	16743200	933	-6.13	0.85	12	0.24	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	4910	13.44	20250409	11500	-51.57	20240819	4700	18.51	20240719	2.73	Y	253840	500	83 억	729617	N	N	1014	N	N
48	20250422	101022	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-40	5	-0.71	156427610	28077	40.39	5540	5630	5540	7290	3930	5610	5571.38	4.36	3121	5690	5650	5610	5570	5530	5670	5590	84	1680	500	3470	10	1	16743200	933	-6.13	0.85	12	0.17	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	4910	13.44	20250409	11500	-51.57	20240819	4700	18.51	20240719	2.73	Y	253840	500	83 억	729617	N	N	1014	N	N
49	20250422	091024	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-20	5	-0.36	38791550	6930	9.97	5540	5630	5540	7290	3930	5610	5597.63	4.36	4256	5690	5650	5610	5570	5530	5670	5590	84	1680	500	3470	10	1	16743200	936	-6.16	0.86	12	0.04	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	4910	13.85	20250409	11500	-51.39	20240819	4700	18.94	20240719	2.73	Y	253840	500	83 억	729617	N	N	1014	N	N
50	20250421	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	-10	5	-0.18	386975745	69074	69.74	5590	5650	5570	7300	3940	5620	5602.34	4.34	3557	5753	5686	5553	5486	5353	5720	5520	84	1680	500	3480	10	1	16743200	939	-6.18	0.86	12	0.41	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	4910	14.26	20250409	11500	-51.22	20240819	4700	19.36	20240719	2.73	Y	253840	500	83 억	726060	N	N	1014	N	N
51	20250421	151019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-20	5	-0.36	380870285	67986	68.64	5590	5650	5570	7300	3940	5620	5602.19	4.34	3325	5753	5686	5553	5486	5353	5720	5520	84	1680	500	3480	10	1	16743200	938	-6.17	0.86	12	0.41	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	4910	14.05	20250409	11500	-51.30	20240819	4700	19.15	20240719	2.73	Y	253840	500	83 억	726060	N	N	1471	N	N
52	20250421	141018	57	100.00	KOSDAQ	제약	N	N	N	N	N	5630	10	2	0.18	312150270	55777	56.31	5590	5630	5570	7300	3940	5620	5596.40	4.34	3844	5753	5686	5553	5486	5353	5720	5520	84	1680	500	3480	10	1	16743200	943	-6.20	0.86	12	0.33	-908.00	6518.00	11500	20240819	-51.04	4700	20240719	19.79	10300	-45.34	20250108	4910	14.66	20250409	11500	-51.04	20240819	4700	19.79	20240719	2.73	Y	253840	500	83 억	726060	N	N	1471	N	N
53	20250421	131016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5590	-30	5	-0.53	285916600	51108	51.60	5590	5630	5570	7300	3940	5620	5594.36	4.34	2973	5753	5686	5553	5486	5353	5720	5520	84	1680	500	3480	10	1	16743200	936	-6.16	0.86	12	0.31	-908.00	6518.00	11500	20240819	-51.39	4700	20240719	18.94	10300	-45.73	20250108	4910	13.85	20250409	11500	-51.39	20240819	4700	18.94	20240719	2.73	Y	253840	500	83 억	726060	N	N	1471	N	N
54	20250421	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-20	5	-0.36	227053270	40573	40.96	5590	5630	5570	7300	3940	5620	5596.17	4.34	6154	5753	5686	5553	5486	5353	5720	5520	84	1680	500	3480	10	1	16743200	938	-6.17	0.86	12	0.24	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	4910	14.05	20250409	11500	-51.30	20240819	4700	19.15	20240719	2.73	Y	253840	500	83 억	726060	N	N	1471	N	N
55	20250421	111015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-20	5	-0.36	172368180	30800	31.10	5590	5630	5570	7300	3940	5620	5596.37	4.34	7624	5753	5686	5553	5486	5353	5720	5520	84	1680	500	3480	10	1	16743200	938	-6.17	0.86	12	0.18	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	4910	14.05	20250409	11500	-51.30	20240819	4700	19.15	20240719	2.73	Y	253840	500	83 억	726060	N	N	1471	N	N
56	20250421	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-20	5	-0.36	148314320	26509	26.76	5590	5630	5570	7300	3940	5620	5594.87	4.34	6992	5753	5686	5553	5486	5353	5720	5520	84	1680	500	3480	10	1	16743200	938	-6.17	0.86	12	0.16	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	4910	14.05	20250409	11500	-51.30	20240819	4700	19.15	20240719	2.73	Y	253840	500	83 억	726060	N	N	1471	N	N
57	20250421	091045	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	0	3	0.00	34745990	6221	6.28	5590	5620	5580	7300	3940	5620	5585.27	4.34	3712	5753	5686	5553	5486	5353	5720	5520	84	1680	500	3480	10	1	16743200	941	-6.19	0.86	12	0.04	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.73	Y	253840	500	83 억	726060	N	N	1471	N	N
58	20250418	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	130	2	2.37	546752350	98819	112.41	5490	5620	5420	7130	3850	5490	5532.82	4.21	21692	5596	5542	5496	5442	5396	5570	5470	84	1640	500	3400	10	1	16743200	941	-6.19	0.86	12	0.59	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.69	Y	253840	500	83 억	704368	N	N	1471	N	N
59	20250418	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	110	2	2.00	526242360	95167	108.26	5490	5620	5420	7130	3850	5490	5529.67	4.21	20570	5596	5542	5496	5442	5396	5570	5470	84	1640	500	3400	10	1	16743200	938	-6.17	0.86	12	0.57	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	4910	14.05	20250409	11500	-51.30	20240819	4700	19.15	20240719	2.69	Y	253840	500	83 억	704368	N	N	7098	N	N
60	20250418	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	80	2	1.46	458663790	83100	94.53	5490	5620	5420	7130	3850	5490	5519.42	4.21	17371	5596	5542	5496	5442	5396	5570	5470	84	1640	500	3400	10	1	16743200	933	-6.13	0.85	12	0.50	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	4910	13.44	20250409	11500	-51.57	20240819	4700	18.51	20240719	2.69	Y	253840	500	83 억	704368	N	N	7098	N	N
61	20250418	131015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5550	60	2	1.09	335004380	60873	69.25	5490	5560	5420	7130	3850	5490	5503.33	4.21	11364	5596	5542	5496	5442	5396	5570	5470	84	1640	500	3400	10	1	16743200	929	-6.11	0.85	12	0.36	-908.00	6518.00	11500	20240819	-51.74	4700	20240719	18.09	10300	-46.12	20250108	4910	13.03	20250409	11500	-51.74	20240819	4700	18.09	20240719	2.69	Y	253840	500	83 억	704368	N	N	7098	N	N
62	20250418	121012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	30	2	0.55	266431580	48455	55.12	5490	5560	5420	7130	3850	5490	5498.54	4.21	4036	5596	5542	5496	5442	5396	5570	5470	84	1640	500	3400	10	1	16743200	924	-6.08	0.85	12	0.29	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	4910	12.42	20250409	11500	-52.00	20240819	4700	17.45	20240719	2.69	Y	253840	500	83 억	704368	N	N	7098	N	N
63	20250418	111017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	30	2	0.55	220110660	40083	45.60	5490	5540	5420	7130	3850	5490	5491.37	4.21	4329	5596	5542	5496	5442	5396	5570	5470	84	1640	500	3400	10	1	16743200	924	-6.08	0.85	12	0.24	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	4910	12.42	20250409	11500	-52.00	20240819	4700	17.45	20240719	2.69	Y	253840	500	83 억	704368	N	N	7098	N	N
64	20250418	101017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	10	2	0.18	152169900	27739	31.55	5490	5520	5420	7130	3850	5490	5485.77	4.21	-247	5596	5542	5496	5442	5396	5570	5470	84	1640	500	3400	10	1	16743200	921	-6.06	0.84	12	0.17	-908.00	6518.00	11500	20240819	-52.17	4700	20240719	17.02	10300	-46.60	20250108	4910	12.02	20250409	11500	-52.17	20240819	4700	17.02	20240719	2.69	Y	253840	500	83 억	704368	N	N	7098	N	N
65	20250418	091022	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	-20	5	-0.36	65169860	11887	13.52	5490	5520	5420	7130	3850	5490	5482.45	4.21	-2220	5596	5542	5496	5442	5396	5570	5470	84	1640	500	3400	10	1	16743200	916	-6.02	0.84	12	0.07	-908.00	6518.00	11500	20240819	-52.43	4700	20240719	16.38	10300	-46.89	20250108	4910	11.41	20250409	11500	-52.43	20240819	4700	16.38	20240719	2.69	Y	253840	500	83 억	704368	N	N	7098	N	N
66	20250417	161006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-30	5	-0.54	480162005	87342	75.07	5450	5550	5450	7170	3870	5520	5497.50	4.20	574	5700	5610	5550	5460	5400	5580	5430	84	1650	500	3420	10	1	16743200	919	-6.05	0.84	12	0.52	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	4910	11.81	20250409	11500	-52.26	20240819	4700	16.81	20240719	2.65	Y	253840	500	83 억	703794	N	N	7098	N	N
67	20250417	151017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	-40	5	-0.72	464510515	84489	72.62	5450	5550	5450	7170	3870	5520	5497.88	4.20	1376	5700	5610	5550	5460	5400	5580	5430	84	1650	500	3420	10	1	16743200	918	-6.04	0.84	12	0.50	-908.00	6518.00	11500	20240819	-52.35	4700	20240719	16.60	10300	-46.80	20250108	4910	11.61	20250409	11500	-52.35	20240819	4700	16.60	20240719	2.65	Y	253840	500	83 억	703794	N	N	17385	N	N
68	20250417	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	5470	-50	5	-0.91	425736550	77397	66.53	5450	5550	5450	7170	3870	5520	5500.69	4.20	1018	5700	5610	5550	5460	5400	5580	5430	84	1650	500	3420	10	1	16743200	916	-6.02	0.84	12	0.46	-908.00	6518.00	11500	20240819	-52.43	4700	20240719	16.38	10300	-46.89	20250108	4910	11.41	20250409	11500	-52.43	20240819	4700	16.38	20240719	2.65	Y	253840	500	83 억	703794	N	N	17385	N	N
69	20250417	131017	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-30	5	-0.54	386167550	70162	60.31	5450	5550	5450	7170	3870	5520	5503.94	4.20	1253	5700	5610	5550	5460	5400	5580	5430	84	1650	500	3420	10	1	16743200	919	-6.05	0.84	12	0.42	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	4910	11.81	20250409	11500	-52.26	20240819	4700	16.81	20240719	2.65	Y	253840	500	83 억	703794	N	N	17385	N	N
70	20250417	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	10	2	0.18	262610640	47686	40.99	5450	5550	5450	7170	3870	5520	5507.08	4.20	5153	5700	5610	5550	5460	5400	5580	5430	84	1650	500	3420	10	1	16743200	926	-6.09	0.85	12	0.28	-908.00	6518.00	11500	20240819	-51.91	4700	20240719	17.66	10300	-46.31	20250108	4910	12.63	20250409	11500	-51.91	20240819	4700	17.66	20240719	2.65	Y	253840	500	83 억	703794	N	N	17385	N	N
71	20250417	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	10	2	0.18	245058910	44509	38.26	5450	5550	5450	7170	3870	5520	5505.83	4.20	3410	5700	5610	5550	5460	5400	5580	5430	84	1650	500	3420	10	1	16743200	926	-6.09	0.85	12	0.27	-908.00	6518.00	11500	20240819	-51.91	4700	20240719	17.66	10300	-46.31	20250108	4910	12.63	20250409	11500	-51.91	20240819	4700	17.66	20240719	2.65	Y	253840	500	83 억	703794	N	N	17385	N	N
72	20250417	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	5510	-10	5	-0.18	158088905	28725	24.69	5450	5550	5450	7170	3870	5520	5503.53	4.20	5423	5700	5610	5550	5460	5400	5580	5430	84	1650	500	3420	10	1	16743200	923	-6.07	0.85	12	0.17	-908.00	6518.00	11500	20240819	-52.09	4700	20240719	17.23	10300	-46.50	20250108	4910	12.22	20250409	11500	-52.09	20240819	4700	17.23	20240719	2.65	Y	253840	500	83 억	703794	N	N	17385	N	N
73	20250417	091020	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	0	3	0.00	62379630	11351	9.76	5450	5540	5450	7170	3870	5520	5495.52	4.20	5045	5700	5610	5550	5460	5400	5580	5430	84	1650	500	3420	10	1	16743200	924	-6.08	0.85	12	0.07	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	4910	12.42	20250409	11500	-52.00	20240819	4700	17.45	20240719	2.65	Y	253840	500	83 억	703794	N	N	17385	N	N
74	20250416	161003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	-90	5	-1.60	642541245	115475	103.77	5560	5640	5490	7290	3930	5610	5564.33	4.08	20300	5723	5666	5563	5506	5403	5695	5535	84	1680	500	3470	10	1	16743200	924	-6.08	0.85	12	0.69	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	4910	12.42	20250409	11500	-52.00	20240819	4700	17.45	20240719	2.69	Y	253840	500	83 억	682870	N	N	17385	N	N
75	20250416	151015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5525	-85	5	-1.52	595535385	106937	96.10	5560	5640	5500	7290	3930	5610	5569.03	4.08	26887	5723	5666	5563	5506	5403	5695	5535	84	1680	500	3470	10	1	16743200	925	-6.08	0.85	12	0.64	-908.00	6518.00	11500	20240819	-51.96	4700	20240719	17.55	10300	-46.36	20250108	4910	12.53	20250409	11500	-51.96	20240819	4700	17.55	20240719	2.69	Y	253840	500	83 억	682870	N	N	13032	N	N
76	20250416	141014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5530	-80	5	-1.43	535521370	96052	86.31	5560	5640	5510	7290	3930	5610	5575.33	4.08	25572	5723	5666	5563	5506	5403	5695	5535	84	1680	500	3470	10	1	16743200	926	-6.09	0.85	12	0.57	-908.00	6518.00	11500	20240819	-51.91	4700	20240719	17.66	10300	-46.31	20250108	4910	12.63	20250409	11500	-51.91	20240819	4700	17.66	20240719	2.69	Y	253840	500	83 억	682870	N	N	13032	N	N
77	20250416	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	-50	5	-0.89	450220500	80673	72.49	5560	5640	5510	7290	3930	5610	5580.81	4.08	26230	5723	5666	5563	5506	5403	5695	5535	84	1680	500	3470	10	1	16743200	931	-6.12	0.85	12	0.48	-908.00	6518.00	11500	20240819	-51.65	4700	20240719	18.30	10300	-46.02	20250108	4910	13.24	20250409	11500	-51.65	20240819	4700	18.30	20240719	2.69	Y	253840	500	83 억	682870	N	N	13032	N	N
78	20250416	121015	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-40	5	-0.71	403236695	72220	64.90	5560	5640	5510	7290	3930	5610	5583.45	4.08	24286	5723	5666	5563	5506	5403	5695	5535	84	1680	500	3470	10	1	16743200	933	-6.13	0.85	12	0.43	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	4910	13.44	20250409	11500	-51.57	20240819	4700	18.51	20240719	2.69	Y	253840	500	83 억	682870	N	N	13032	N	N
79	20250416	111013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5570	-40	5	-0.71	274842440	49103	44.13	5560	5640	5560	7290	3930	5610	5597.26	4.08	24062	5723	5666	5563	5506	5403	5695	5535	84	1680	500	3470	10	1	16743200	933	-6.13	0.85	12	0.29	-908.00	6518.00	11500	20240819	-51.57	4700	20240719	18.51	10300	-45.92	20250108	4910	13.44	20250409	11500	-51.57	20240819	4700	18.51	20240719	2.69	Y	253840	500	83 억	682870	N	N	13032	N	N
80	20250416	101013	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	-10	5	-0.18	204546250	36524	32.82	5560	5640	5560	7290	3930	5610	5600.32	4.08	19525	5723	5666	5563	5506	5403	5695	5535	84	1680	500	3470	10	1	16743200	938	-6.17	0.86	12	0.22	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	4910	14.05	20250409	11500	-51.30	20240819	4700	19.15	20240719	2.69	Y	253840	500	83 억	682870	N	N	13032	N	N
81	20250416	091021	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	10	2	0.18	51750190	9240	8.30	5560	5630	5560	7290	3930	5610	5600.67	4.08	8098	5723	5666	5563	5506	5403	5695	5535	84	1680	500	3470	10	1	16743200	941	-6.19	0.86	12	0.06	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.69	Y	253840	500	83 억	682870	N	N	13032	N	N
82	20250415	161001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5610	90	2	1.63	617360070	110957	83.71	5520	5620	5460	7170	3870	5520	5563.96	4.00	13862	5646	5582	5486	5422	5326	5615	5455	84	1650	500	3420	10	1	16743200	939	-6.18	0.86	12	0.66	-908.00	6518.00	11500	20240819	-51.22	4700	20240719	19.36	10300	-45.53	20250108	4910	14.26	20250409	11500	-51.22	20240819	4700	19.36	20240719	2.74	Y	253840	500	83 억	669470	N	N	13032	N	N
83	20250415	151012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	100	2	1.81	599128860	107710	81.26	5520	5620	5460	7170	3870	5520	5562.43	4.00	13045	5646	5582	5486	5422	5326	5615	5455	84	1650	500	3420	10	1	16743200	941	-6.19	0.86	12	0.64	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.74	Y	253840	500	83 억	669470	N	N	14731	N	N
84	20250415	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5620	100	2	1.81	566283650	101857	76.84	5520	5620	5460	7170	3870	5520	5559.59	4.00	10432	5646	5582	5486	5422	5326	5615	5455	84	1650	500	3420	10	1	16743200	941	-6.19	0.86	12	0.61	-908.00	6518.00	11500	20240819	-51.13	4700	20240719	19.57	10300	-45.44	20250108	4910	14.46	20250409	11500	-51.13	20240819	4700	19.57	20240719	2.74	Y	253840	500	83 억	669470	N	N	14731	N	N
85	20250415	131012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5600	80	2	1.45	489734920	88193	66.53	5520	5610	5460	7170	3870	5520	5552.99	4.00	9093	5646	5582	5486	5422	5326	5615	5455	84	1650	500	3420	10	1	16743200	938	-6.17	0.86	12	0.53	-908.00	6518.00	11500	20240819	-51.30	4700	20240719	19.15	10300	-45.63	20250108	4910	14.05	20250409	11500	-51.30	20240819	4700	19.15	20240719	2.74	Y	253840	500	83 억	669470	N	N	14731	N	N
86	20250415	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5565	45	2	0.82	407704315	73525	55.47	5520	5610	5460	7170	3870	5520	5545.11	4.00	11200	5646	5582	5486	5422	5326	5615	5455	84	1650	500	3420	10	1	16743200	932	-6.13	0.85	12	0.44	-908.00	6518.00	11500	20240819	-51.61	4700	20240719	18.40	10300	-45.97	20250108	4910	13.34	20250409	11500	-51.61	20240819	4700	18.40	20240719	2.74	Y	253840	500	83 억	669470	N	N	14731	N	N
87	20250415	111012	57	100.00	KOSDAQ	제약	N	N	N	N	N	5560	40	2	0.72	268475540	48605	36.67	5520	5610	5460	7170	3870	5520	5523.62	4.00	2785	5646	5582	5486	5422	5326	5615	5455	84	1650	500	3420	10	1	16743200	931	-6.12	0.85	12	0.29	-908.00	6518.00	11500	20240819	-51.65	4700	20240719	18.30	10300	-46.02	20250108	4910	13.24	20250409	11500	-51.65	20240819	4700	18.30	20240719	2.74	Y	253840	500	83 억	669470	N	N	14731	N	N
88	20250415	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	-30	5	-0.54	149697060	27189	20.51	5520	5610	5460	7170	3870	5520	5505.79	4.00	-2973	5646	5582	5486	5422	5326	5615	5455	84	1650	500	3420	10	1	16743200	919	-6.05	0.84	12	0.16	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	4910	11.81	20250409	11500	-52.26	20240819	4700	16.81	20240719	2.74	Y	253840	500	83 억	669470	N	N	14731	N	N
89	20250415	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	5500	-20	5	-0.36	64269020	11620	8.77	5520	5610	5460	7170	3870	5520	5530.90	4.00	-4538	5646	5582	5486	5422	5326	5615	5455	84	1650	500	3420	10	1	16743200	921	-6.06	0.84	12	0.07	-908.00	6518.00	11500	20240819	-52.17	4700	20240719	17.02	10300	-46.60	20250108	4910	12.02	20250409	11500	-52.17	20240819	4700	17.02	20240719	2.74	Y	253840	500	83 억	669470	N	N	14731	N	N
90	20250414	160959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5520	90	2	1.66	723243545	131628	142.13	5430	5550	5390	7050	3810	5430	5494.60	3.95	8343	5596	5512	5366	5282	5136	5555	5325	84	1620	500	3360	10	1	16743200	924	-6.08	0.85	12	0.79	-908.00	6518.00	11500	20240819	-52.00	4700	20240719	17.45	10300	-46.41	20250108	4910	12.42	20250409	11500	-52.00	20240819	4700	17.45	20240719	2.77	Y	253840	500	83 억	660726	N	N	14731	N	N
91	20250414	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	60	2	1.10	712102985	129607	139.95	5430	5550	5390	7050	3810	5430	5494.33	3.95	8120	5596	5512	5366	5282	5136	5555	5325	84	1620	500	3360	10	1	16743200	919	-6.05	0.84	12	0.77	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	4910	11.81	20250409	11500	-52.26	20240819	4700	16.81	20240719	2.77	Y	253840	500	83 억	660726	N	N	10957	N	N
92	20250414	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5540	110	2	2.03	546214340	99531	107.47	5430	5540	5390	7050	3810	5430	5487.88	3.95	4844	5596	5512	5366	5282	5136	5555	5325	84	1620	500	3360	10	1	16743200	928	-6.10	0.85	12	0.59	-908.00	6518.00	11500	20240819	-51.83	4700	20240719	17.87	10300	-46.21	20250108	4910	12.83	20250409	11500	-51.83	20240819	4700	17.87	20240719	2.77	Y	253840	500	83 억	660726	N	N	10957	N	N
93	20250414	131004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	50	2	0.92	437865990	79821	86.19	5430	5530	5390	7050	3810	5430	5485.60	3.95	5598	5596	5512	5366	5282	5136	5555	5325	84	1620	500	3360	10	1	16743200	918	-6.04	0.84	12	0.48	-908.00	6518.00	11500	20240819	-52.35	4700	20240719	16.60	10300	-46.80	20250108	4910	11.61	20250409	11500	-52.35	20240819	4700	16.60	20240719	2.77	Y	253840	500	83 억	660726	N	N	10957	N	N
94	20250414	121007	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	60	2	1.10	402026790	73282	79.13	5430	5530	5390	7050	3810	5430	5486.02	3.95	6148	5596	5512	5366	5282	5136	5555	5325	84	1620	500	3360	10	1	16743200	919	-6.05	0.84	12	0.44	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	4910	11.81	20250409	11500	-52.26	20240819	4700	16.81	20240719	2.77	Y	253840	500	83 억	660726	N	N	10957	N	N
95	20250414	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	50	2	0.92	366801340	66864	72.20	5430	5530	5390	7050	3810	5430	5485.78	3.95	6818	5596	5512	5366	5282	5136	5555	5325	84	1620	500	3360	10	1	16743200	918	-6.04	0.84	12	0.40	-908.00	6518.00	11500	20240819	-52.35	4700	20240719	16.60	10300	-46.80	20250108	4910	11.61	20250409	11500	-52.35	20240819	4700	16.60	20240719	2.77	Y	253840	500	83 억	660726	N	N	10957	N	N
96	20250414	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5480	50	2	0.92	206272450	37676	40.68	5430	5500	5390	7050	3810	5430	5474.90	3.95	14710	5596	5512	5366	5282	5136	5555	5325	84	1620	500	3360	10	1	16743200	918	-6.04	0.84	12	0.23	-908.00	6518.00	11500	20240819	-52.35	4700	20240719	16.60	10300	-46.80	20250108	4910	11.61	20250409	11500	-52.35	20240819	4700	16.60	20240719	2.77	Y	253840	500	83 억	660726	N	N	10957	N	N
97	20250414	091005	57	100.00	KOSDAQ	제약	N	N	N	N	N	5490	60	2	1.10	46262450	8474	9.15	5430	5500	5390	7050	3810	5430	5459.34	3.95	-1533	5596	5512	5366	5282	5136	5555	5325	84	1620	500	3360	10	1	16743200	919	-6.05	0.84	12	0.05	-908.00	6518.00	11500	20240819	-52.26	4700	20240719	16.81	10300	-46.70	20250108	4910	11.81	20250409	11500	-52.26	20240819	4700	16.81	20240719	2.77	Y	253840	500	83 억	660726	N	N	10957	N	N
98	20250411	160954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5430	100	2	1.88	494484085	92265	91.55	5290	5450	5220	6920	3740	5330	5359.41	3.88	10296	5483	5406	5253	5176	5023	5445	5215	84	1590	500	3300	10	1	16743200	909	-5.98	0.83	12	0.55	-908.00	6518.00	11500	20240819	-52.78	4700	20240719	15.53	10300	-47.28	20250108	4910	10.59	20250409	11500	-52.78	20240819	4700	15.53	20240719	2.88	Y	253840	500	83 억	650333	N	N	10957	N	N
99	20250411	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	80	2	1.50	461045685	86092	85.42	5290	5450	5220	6920	3740	5330	5355.28	3.88	10361	5483	5406	5253	5176	5023	5445	5215	84	1590	500	3300	10	1	16743200	906	-5.96	0.83	12	0.51	-908.00	6518.00	11500	20240819	-52.96	4700	20240719	15.11	10300	-47.48	20250108	4910	10.18	20250409	11500	-52.96	20240819	4700	15.11	20240719	2.88	Y	253840	500	83 억	650333	N	N	1619	N	N
100	20250411	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5410	80	2	1.50	401723005	75128	74.54	5290	5450	5220	6920	3740	5330	5347.19	3.88	8109	5483	5406	5253	5176	5023	5445	5215	84	1590	500	3300	10	1	16743200	906	-5.96	0.83	12	0.45	-908.00	6518.00	11500	20240819	-52.96	4700	20240719	15.11	10300	-47.48	20250108	4910	10.18	20250409	11500	-52.96	20240819	4700	15.11	20240719	2.88	Y	253840	500	83 억	650333	N	N	1619	N	N
101	20250411	131003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5420	90	2	1.69	343179180	64311	63.81	5290	5440	5220	6920	3740	5330	5336.25	3.88	6193	5483	5406	5253	5176	5023	5445	5215	84	1590	500	3300	10	1	16743200	907	-5.97	0.83	12	0.38	-908.00	6518.00	11500	20240819	-52.87	4700	20240719	15.32	10300	-47.38	20250108	4910	10.39	20250409	11500	-52.87	20240819	4700	15.32	20240719	2.88	Y	253840	500	83 억	650333	N	N	1619	N	N
102	20250411	121004	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	30	2	0.56	276063790	51872	51.47	5290	5380	5220	6920	3740	5330	5322.01	3.88	5876	5483	5406	5253	5176	5023	5445	5215	84	1590	500	3300	10	1	16743200	897	-5.90	0.82	12	0.31	-908.00	6518.00	11500	20240819	-53.39	4700	20240719	14.04	10300	-47.96	20250108	4910	9.16	20250409	11500	-53.39	20240819	4700	14.04	20240719	2.88	Y	253840	500	83 억	650333	N	N	1619	N	N
103	20250411	111003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	20	2	0.38	204480820	38513	38.21	5290	5360	5220	6920	3740	5330	5309.37	3.88	3419	5483	5406	5253	5176	5023	5445	5215	84	1590	500	3300	10	1	16743200	896	-5.89	0.82	12	0.23	-908.00	6518.00	11500	20240819	-53.48	4700	20240719	13.83	10300	-48.06	20250108	4910	8.96	20250409	11500	-53.48	20240819	4700	13.83	20240719	2.88	Y	253840	500	83 억	650333	N	N	1619	N	N
104	20250411	101006	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	0	3	0.00	131009380	24733	24.54	5290	5360	5220	6920	3740	5330	5296.87	3.88	-1957	5483	5406	5253	5176	5023	5445	5215	84	1590	500	3300	10	1	16743200	892	-5.87	0.82	12	0.15	-908.00	6518.00	11500	20240819	-53.65	4700	20240719	13.40	10300	-48.25	20250108	4910	8.55	20250409	11500	-53.65	20240819	4700	13.40	20240719	2.88	Y	253840	500	83 억	650333	N	N	1619	N	N
105	20250411	091009	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-10	5	-0.19	45766230	8639	8.57	5290	5360	5220	6920	3740	5330	5297.42	3.88	1336	5483	5406	5253	5176	5023	5445	5215	84	1590	500	3300	10	1	16743200	891	-5.86	0.82	12	0.05	-908.00	6518.00	11500	20240819	-53.74	4700	20240719	13.19	10300	-48.35	20250108	4910	8.35	20250409	11500	-53.74	20240819	4700	13.19	20240719	2.88	Y	253840	500	83 억	650333	N	N	1619	N	N
106	20250410	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	345	2	6.92	522388900	99596	91.12	5100	5330	5100	6480	3490	4985	5245.08	3.45	59832	5215	5100	5005	4890	4795	5052	4842	84	1495	500	3090	10	1	16743200	892	-5.87	0.82	12	0.59	-908.00	6518.00	11500	20240819	-53.65	4700	20240719	13.40	10300	-48.25	20250108	4910	8.55	20250409	11500	-53.65	20240819	4700	13.40	20240719	2.92	Y	253840	500	83 억	577077	N	N	1619	N	N
107	20250410	151003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	325	2	6.52	485441190	92638	84.75	5100	5330	5100	6480	3490	4985	5240.20	3.45	55800	5215	5100	5005	4890	4795	5052	4842	84	1495	500	3090	10	1	16743200	889	-5.85	0.81	12	0.55	-908.00	6518.00	11500	20240819	-53.83	4700	20240719	12.98	10300	-48.45	20250108	4910	8.15	20250409	11500	-53.83	20240819	4700	12.98	20240719	2.92	Y	253840	500	83 억	577077	N	N	3117	N	N
108	20250410	140958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	335	2	6.72	451733160	86276	78.93	5100	5330	5100	6480	3490	4985	5235.91	3.45	50771	5215	5100	5005	4890	4795	5052	4842	84	1495	500	3090	10	1	16743200	891	-5.86	0.82	12	0.52	-908.00	6518.00	11500	20240819	-53.74	4700	20240719	13.19	10300	-48.35	20250108	4910	8.35	20250409	11500	-53.74	20240819	4700	13.19	20240719	2.92	Y	253840	500	83 억	577077	N	N	3117	N	N
109	20250410	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	295	2	5.92	393180680	75248	68.84	5100	5310	5100	6480	3490	4985	5225.13	3.45	42181	5215	5100	5005	4890	4795	5052	4842	84	1495	500	3090	10	1	16743200	884	-5.81	0.81	12	0.45	-908.00	6518.00	11500	20240819	-54.09	4700	20240719	12.34	10300	-48.74	20250108	4910	7.54	20250409	11500	-54.09	20240819	4700	12.34	20240719	2.92	Y	253840	500	83 억	577077	N	N	3117	N	N
110	20250410	120958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	285	2	5.72	334603750	64153	58.69	5100	5280	5100	6480	3490	4985	5215.71	3.45	35704	5215	5100	5005	4890	4795	5052	4842	84	1495	500	3090	10	1	16743200	882	-5.80	0.81	12	0.38	-908.00	6518.00	11500	20240819	-54.17	4700	20240719	12.13	10300	-48.83	20250108	4910	7.33	20250409	11500	-54.17	20240819	4700	12.13	20240719	2.92	Y	253840	500	83 억	577077	N	N	3117	N	N
111	20250410	110958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	285	2	5.72	278923030	53558	49.00	5100	5270	5100	6480	3490	4985	5207.87	3.45	27517	5215	5100	5005	4890	4795	5052	4842	84	1495	500	3090	10	1	16743200	882	-5.80	0.81	12	0.32	-908.00	6518.00	11500	20240819	-54.17	4700	20240719	12.13	10300	-48.83	20250108	4910	7.33	20250409	11500	-54.17	20240819	4700	12.13	20240719	2.92	Y	253840	500	83 억	577077	N	N	3117	N	N
112	20250410	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	225	2	4.51	165948700	31968	29.25	5100	5250	5100	6480	3490	4985	5191.09	3.45	18671	5215	5100	5005	4890	4795	5052	4842	84	1495	500	3090	10	1	16743200	872	-5.74	0.80	12	0.19	-908.00	6518.00	11500	20240819	-54.70	4700	20240719	10.85	10300	-49.42	20250108	4910	6.11	20250409	11500	-54.70	20240819	4700	10.85	20240719	2.92	Y	253840	500	83 억	577077	N	N	3117	N	N
113	20250410	091002	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	195	2	3.91	42525020	8217	7.52	5100	5250	5100	6480	3490	4985	5175.25	3.45	4668	5215	5100	5005	4890	4795	5052	4842	84	1495	500	3090	10	1	16743200	867	-5.70	0.79	12	0.05	-908.00	6518.00	11500	20240819	-54.96	4700	20240719	10.21	10300	-49.71	20250108	4910	5.50	20250409	11500	-54.96	20240819	4700	10.21	20240719	2.92	Y	253840	500	83 억	577077	N	N	3117	N	N
114	20250409	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4985	-165	5	-3.20	546607067	109152	130.92	5060	5120	4910	6690	3610	5150	5007.76	3.47	-16766	5336	5242	5156	5062	4976	5290	5110	84	1540	500	3190	5	1	16743200	835	-5.49	0.76	12	0.65	-908.00	6518.00	11500	20240819	-56.65	4700	20240719	6.06	10300	-51.60	20250108	4910	1.53	20250409	11500	-56.65	20240819	4700	6.06	20240719	2.96	Y	253840	500	83 억	581330	N	N	3117	N	N
115	20250409	150757	57	100.00	KOSDAQ	제약	N	N	N	N	N	4950	-200	5	-3.88	521350162	104074	124.83	5060	5120	4910	6690	3610	5150	5009.41	3.47	-18677	5336	5242	5156	5062	4976	5290	5110	84	1540	500	3190	5	1	16743200	829	-5.45	0.76	12	0.62	-908.00	6518.00	11500	20240819	-56.96	4700	20240719	5.32	10300	-51.94	20250108	4910	0.81	20250409	11500	-56.96	20240819	4700	5.32	20240719	2.96	Y	253840	500	83 억	581330	N	N	3122	N	N
116	20250409	140950	57	100.00	KOSDAQ	제약	N	N	N	N	N	4990	-160	5	-3.11	474370407	94607	113.47	5060	5120	4910	6690	3610	5150	5014.11	3.47	-17081	5336	5242	5156	5062	4976	5290	5110	84	1540	500	3190	5	1	16743200	835	-5.50	0.77	12	0.57	-908.00	6518.00	11500	20240819	-56.61	4700	20240719	6.17	10300	-51.55	20250108	4910	1.63	20250409	11500	-56.61	20240819	4700	6.17	20240719	2.96	Y	253840	500	83 억	581330	N	N	3122	N	N
117	20250409	130946	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	-155	5	-3.01	381306545	75866	91.00	5060	5120	4980	6690	3610	5150	5026.05	3.47	-12155	5336	5242	5156	5062	4976	5290	5110	84	1540	500	3190	5	1	16743200	836	-5.50	0.77	12	0.45	-908.00	6518.00	11500	20240819	-56.57	4700	20240719	6.28	10300	-51.50	20250108	4980	0.30	20250409	11500	-56.57	20240819	4700	6.28	20240719	2.96	Y	253840	500	83 억	581330	N	N	3122	N	N
118	20250409	120949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-130	5	-2.52	267432360	53072	63.66	5060	5120	4995	6690	3610	5150	5039.04	3.47	-5328	5336	5242	5156	5062	4976	5290	5110	84	1540	500	3190	10	1	16743200	841	-5.53	0.77	12	0.32	-908.00	6518.00	11500	20240819	-56.35	4700	20240719	6.81	10300	-51.26	20250108	4995	0.50	20250409	11500	-56.35	20240819	4700	6.81	20240719	2.96	Y	253840	500	83 억	581330	N	N	3122	N	N
119	20250409	110946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-90	5	-1.75	246883385	48986	58.76	5060	5120	4995	6690	3610	5150	5039.87	3.47	-4883	5336	5242	5156	5062	4976	5290	5110	84	1540	500	3190	10	1	16743200	847	-5.57	0.78	12	0.29	-908.00	6518.00	11500	20240819	-56.00	4700	20240719	7.66	10300	-50.87	20250108	4995	1.30	20250409	11500	-56.00	20240819	4700	7.66	20240719	2.96	Y	253840	500	83 억	581330	N	N	3122	N	N
120	20250409	100952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-110	5	-2.14	132556140	26197	31.42	5060	5120	5030	6690	3610	5150	5059.96	3.47	527	5336	5242	5156	5062	4976	5290	5110	84	1540	500	3190	10	1	16743200	844	-5.55	0.77	12	0.16	-908.00	6518.00	11500	20240819	-56.17	4700	20240719	7.23	10300	-51.07	20250108	5000	0.80	20250407	11500	-56.17	20240819	4700	7.23	20240719	2.96	Y	253840	500	83 억	581330	N	N	3122	N	N
121	20250409	090955	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-60	5	-1.17	46397190	9145	10.97	5060	5120	5060	6690	3610	5150	5073.48	3.47	2644	5336	5242	5156	5062	4976	5290	5110	84	1540	500	3190	10	1	16743200	852	-5.61	0.78	12	0.05	-908.00	6518.00	11500	20240819	-55.74	4700	20240719	8.30	10300	-50.58	20250108	5000	1.80	20250407	11500	-55.74	20240819	4700	8.30	20240719	2.96	Y	253840	500	83 억	581330	N	N	3122	N	N
122	20250408	160939	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	120	2	2.39	421163680	81631	63.37	5070	5250	5070	6530	3530	5030	5159.39	3.34	22902	5383	5206	5103	4926	4823	5155	4875	84	1500	500	3110	10	1	16743200	862	-5.67	0.79	12	0.49	-908.00	6518.00	11500	20240819	-55.22	4700	20240719	9.57	10300	-50.00	20250108	5000	3.00	20250407	11500	-55.22	20240819	4700	9.57	20240719	3.02	Y	253840	500	83 억	558611	N	N	3122	N	N
123	20250408	150946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	80	2	1.59	393039120	76154	59.12	5070	5250	5070	6530	3530	5030	5161.11	3.34	25831	5383	5206	5103	4926	4823	5155	4875	84	1500	500	3110	10	1	16743200	856	-5.63	0.78	12	0.45	-908.00	6518.00	11500	20240819	-55.57	4700	20240719	8.72	10300	-50.39	20250108	5000	2.20	20250407	11500	-55.57	20240819	4700	8.72	20240719	3.02	Y	253840	500	83 억	558611	N	N	2799	N	N
124	20250408	140944	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	70	2	1.39	336965780	65155	50.58	5070	5250	5070	6530	3530	5030	5171.76	3.34	21157	5383	5206	5103	4926	4823	5155	4875	84	1500	500	3110	10	1	16743200	854	-5.62	0.78	12	0.39	-908.00	6518.00	11500	20240819	-55.65	4700	20240719	8.51	10300	-50.49	20250108	5000	2.00	20250407	11500	-55.65	20240819	4700	8.51	20240719	3.02	Y	253840	500	83 억	558611	N	N	2799	N	N
125	20250408	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	100	2	1.99	294176790	56790	44.09	5070	5250	5070	6530	3530	5030	5180.08	3.34	23622	5383	5206	5103	4926	4823	5155	4875	84	1500	500	3110	10	1	16743200	859	-5.65	0.79	12	0.34	-908.00	6518.00	11500	20240819	-55.39	4700	20240719	9.15	10300	-50.19	20250108	5000	2.60	20250407	11500	-55.39	20240819	4700	9.15	20240719	3.02	Y	253840	500	83 억	558611	N	N	2799	N	N
126	20250408	120946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	150	2	2.98	270909210	52278	40.59	5070	5250	5070	6530	3530	5030	5182.09	3.34	23458	5383	5206	5103	4926	4823	5155	4875	84	1500	500	3110	10	1	16743200	867	-5.70	0.79	12	0.31	-908.00	6518.00	11500	20240819	-54.96	4700	20240719	10.21	10300	-49.71	20250108	5000	3.60	20250407	11500	-54.96	20240819	4700	10.21	20240719	3.02	Y	253840	500	83 억	558611	N	N	2799	N	N
127	20250408	110942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	200	2	3.98	236232590	45613	35.41	5070	5250	5070	6530	3530	5030	5179.06	3.34	20280	5383	5206	5103	4926	4823	5155	4875	84	1500	500	3110	10	1	16743200	876	-5.76	0.80	12	0.27	-908.00	6518.00	11500	20240819	-54.52	4700	20240719	11.28	10300	-49.22	20250108	5000	4.60	20250407	11500	-54.52	20240819	4700	11.28	20240719	3.02	Y	253840	500	83 억	558611	N	N	2799	N	N
128	20250408	100944	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	120	2	2.39	150514480	29113	22.60	5070	5250	5070	6530	3530	5030	5170.01	3.34	6489	5383	5206	5103	4926	4823	5155	4875	84	1500	500	3110	10	1	16743200	862	-5.67	0.79	12	0.17	-908.00	6518.00	11500	20240819	-55.22	4700	20240719	9.57	10300	-50.00	20250108	5000	3.00	20250407	11500	-55.22	20240819	4700	9.57	20240719	3.02	Y	253840	500	83 억	558611	N	N	2799	N	N
129	20250408	090946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	150	2	2.98	26603850	5192	4.03	5070	5190	5070	6530	3530	5030	5124.01	3.34	3716	5383	5206	5103	4926	4823	5155	4875	84	1500	500	3110	10	1	16743200	867	-5.70	0.79	12	0.03	-908.00	6518.00	11500	20240819	-54.96	4700	20240719	10.21	10300	-49.71	20250108	5000	3.60	20250407	11500	-54.96	20240819	4700	10.21	20240719	3.02	Y	253840	500	83 억	558611	N	N	2799	N	N
130	20250407	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5030	-260	5	-4.91	646861540	127875	125.30	5280	5280	5000	6870	3710	5290	5058.55	3.41	-32656	5476	5382	5266	5172	5056	5430	5220	84	1580	500	3270	10	1	16743200	842	-5.54	0.77	12	0.76	-908.00	6518.00	11500	20240819	-56.26	4700	20240719	7.02	10300	-51.17	20250108	5000	0.60	20250407	11500	-56.26	20240819	4700	7.02	20240719	2.98	Y	253840	500	83 억	570840	N	N	2799	N	N
131	20250407	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-230	5	-4.35	591147300	116815	114.47	5280	5280	5000	6870	3710	5290	5060.54	3.41	-37506	5476	5382	5266	5172	5056	5430	5220	84	1580	500	3270	10	1	16743200	847	-5.57	0.78	12	0.70	-908.00	6518.00	11500	20240819	-56.00	4700	20240719	7.66	10300	-50.87	20250108	5000	1.20	20250407	11500	-56.00	20240819	4700	7.66	20240719	2.98	Y	253840	500	83 억	570840	N	N	7353	N	N
132	20250407	140937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-230	5	-4.35	530917740	104958	102.85	5280	5280	5000	6870	3710	5290	5058.38	3.41	-39088	5476	5382	5266	5172	5056	5430	5220	84	1580	500	3270	10	1	16743200	847	-5.57	0.78	12	0.63	-908.00	6518.00	11500	20240819	-56.00	4700	20240719	7.66	10300	-50.87	20250108	5000	1.20	20250407	11500	-56.00	20240819	4700	7.66	20240719	2.98	Y	253840	500	83 억	570840	N	N	7353	N	N
133	20250407	130935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-210	5	-3.97	493925420	97666	95.70	5280	5280	5000	6870	3710	5290	5057.29	3.41	-40259	5476	5382	5266	5172	5056	5430	5220	84	1580	500	3270	10	1	16743200	851	-5.59	0.78	12	0.58	-908.00	6518.00	11500	20240819	-55.83	4700	20240719	8.09	10300	-50.68	20250108	5000	1.60	20250407	11500	-55.83	20240819	4700	8.09	20240719	2.98	Y	253840	500	83 억	570840	N	N	7353	N	N
134	20250407	120934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-210	5	-3.97	460967300	91146	89.31	5280	5280	5000	6870	3710	5290	5057.46	3.41	-42003	5476	5382	5266	5172	5056	5430	5220	84	1580	500	3270	10	1	16743200	851	-5.59	0.78	12	0.54	-908.00	6518.00	11500	20240819	-55.83	4700	20240719	8.09	10300	-50.68	20250108	5000	1.60	20250407	11500	-55.83	20240819	4700	8.09	20240719	2.98	Y	253840	500	83 억	570840	N	N	7353	N	N
135	20250407	110936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-170	5	-3.21	426028440	84289	82.59	5280	5280	5000	6870	3710	5290	5054.37	3.41	-44328	5476	5382	5266	5172	5056	5430	5220	84	1580	500	3270	10	1	16743200	857	-5.64	0.79	12	0.50	-908.00	6518.00	11500	20240819	-55.48	4700	20240719	8.94	10300	-50.29	20250108	5000	2.40	20250407	11500	-55.48	20240819	4700	8.94	20240719	2.98	Y	253840	500	83 억	570840	N	N	7353	N	N
136	20250407	100936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-240	5	-4.54	396908690	78553	76.97	5280	5280	5000	6870	3710	5290	5052.75	3.41	-43844	5476	5382	5266	5172	5056	5430	5220	84	1580	500	3270	10	1	16743200	846	-5.56	0.77	12	0.47	-908.00	6518.00	11500	20240819	-56.09	4700	20240719	7.45	10300	-50.97	20250108	5000	1.00	20250407	11500	-56.09	20240819	4700	7.45	20240719	2.98	Y	253840	500	83 억	570840	N	N	7353	N	N
137	20250407	090937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	-190	5	-3.59	97845230	19111	18.73	5280	5280	5050	6870	3710	5290	5119.83	3.41	-10218	5476	5382	5266	5172	5056	5430	5220	84	1580	500	3270	10	1	16743200	854	-5.62	0.78	12	0.11	-908.00	6518.00	11500	20240819	-55.65	4700	20240719	8.51	10300	-50.49	20250108	5050	0.99	20250407	11500	-55.65	20240819	4700	8.51	20240719	2.98	Y	253840	500	83 억	570840	N	N	7353	N	N
138	20250404	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	60	2	1.15	532451845	101209	147.96	5230	5360	5150	6790	3670	5230	5260.91	3.17	40471	5363	5296	5183	5116	5003	5330	5150	84	1560	500	3240	10	1	16743200	886	-5.83	0.81	12	0.60	-908.00	6518.00	11500	20240819	-54.00	4700	20240719	12.55	10300	-48.64	20250108	5070	4.34	20250403	11500	-54.00	20240819	4700	12.55	20240719	3.01	Y	253840	500	83 억	530516	N	N	7353	N	N
139	20250404	150942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	50	2	0.96	480904955	91463	133.72	5230	5360	5150	6790	3670	5230	5257.92	3.17	38101	5363	5296	5183	5116	5003	5330	5150	84	1560	500	3240	10	1	16743200	884	-5.81	0.81	12	0.55	-908.00	6518.00	11500	20240819	-54.09	4700	20240719	12.34	10300	-48.74	20250108	5070	4.14	20250403	11500	-54.09	20240819	4700	12.34	20240719	3.01	Y	253840	500	83 억	530516	N	N	4329	N	N
140	20250404	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	5215	-15	5	-0.29	392772415	74674	109.17	5230	5360	5150	6790	3670	5230	5259.83	3.17	24303	5363	5296	5183	5116	5003	5330	5150	84	1560	500	3240	10	1	16743200	873	-5.74	0.80	12	0.45	-908.00	6518.00	11500	20240819	-54.65	4700	20240719	10.96	10300	-49.37	20250108	5070	2.86	20250403	11500	-54.65	20240819	4700	10.96	20240719	3.01	Y	253840	500	83 억	530516	N	N	4329	N	N
141	20250404	130942	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-40	5	-0.76	339316885	64413	94.17	5230	5360	5150	6790	3670	5230	5267.83	3.17	23091	5363	5296	5183	5116	5003	5330	5150	84	1560	500	3240	10	1	16743200	869	-5.72	0.80	12	0.38	-908.00	6518.00	11500	20240819	-54.87	4700	20240719	10.43	10300	-49.61	20250108	5070	2.37	20250403	11500	-54.87	20240819	4700	10.43	20240719	3.01	Y	253840	500	83 억	530516	N	N	4329	N	N
142	20250404	120936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-50	5	-0.96	317126085	60162	87.95	5230	5360	5150	6790	3670	5230	5271.20	3.17	23057	5363	5296	5183	5116	5003	5330	5150	84	1560	500	3240	10	1	16743200	867	-5.70	0.79	12	0.36	-908.00	6518.00	11500	20240819	-54.96	4700	20240719	10.21	10300	-49.71	20250108	5070	2.17	20250403	11500	-54.96	20240819	4700	10.21	20240719	3.01	Y	253840	500	83 억	530516	N	N	4329	N	N
143	20250404	110941	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	100	2	1.91	187379475	35497	51.90	5230	5340	5150	6790	3670	5230	5278.74	3.17	12694	5363	5296	5183	5116	5003	5330	5150	84	1560	500	3240	10	1	16743200	892	-5.87	0.82	12	0.21	-908.00	6518.00	11500	20240819	-53.65	4700	20240719	13.40	10300	-48.25	20250108	5070	5.13	20250403	11500	-53.65	20240819	4700	13.40	20240719	3.01	Y	253840	500	83 억	530516	N	N	4329	N	N
144	20250404	100939	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	90	2	1.72	132604955	25160	36.78	5230	5340	5150	6790	3670	5230	5270.47	3.17	10924	5363	5296	5183	5116	5003	5330	5150	84	1560	500	3240	10	1	16743200	891	-5.86	0.82	12	0.15	-908.00	6518.00	11500	20240819	-53.74	4700	20240719	13.19	10300	-48.35	20250108	5070	4.93	20250403	11500	-53.74	20240819	4700	13.19	20240719	3.01	Y	253840	500	83 억	530516	N	N	4329	N	N
145	20250404	090944	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-20	5	-0.38	6966180	1345	1.97	5230	5230	5150	6790	3670	5230	5179.32	3.17	180	5363	5296	5183	5116	5003	5330	5150	84	1560	500	3240	10	1	16743200	872	-5.74	0.80	12	0.01	-908.00	6518.00	11500	20240819	-54.70	4700	20240719	10.85	10300	-49.42	20250108	5070	2.76	20250403	11500	-54.70	20240819	4700	10.85	20240719	3.01	Y	253840	500	83 억	530516	N	N	4329	N	N
146	20250403	160924	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	40	2	0.77	353429860	68042	65.47	5170	5250	5070	6740	3640	5190	5194.19	3.25	-12980	5483	5336	5263	5116	5043	5300	5080	84	1550	500	3210	10	1	16743200	876	-5.76	0.80	12	0.41	-908.00	6518.00	11500	20240819	-54.52	4700	20240719	11.28	10300	-49.22	20250108	5070	3.16	20250403	11500	-54.52	20240819	4700	11.28	20240719	3.01	Y	253840	500	83 억	543446	N	N	4329	N	N
147	20250403	150932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	0	3	0.00	331108250	63767	61.36	5170	5250	5070	6740	3640	5190	5192.47	3.25	-13736	5483	5336	5263	5116	5043	5300	5080	84	1550	500	3210	10	1	16743200	869	-5.72	0.80	12	0.38	-908.00	6518.00	11500	20240819	-54.87	4700	20240719	10.43	10300	-49.61	20250108	5070	2.37	20250403	11500	-54.87	20240819	4700	10.43	20240719	3.01	Y	253840	500	83 억	543446	N	N	2689	N	N
148	20250403	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	216098190	41676	40.10	5170	5250	5070	6740	3640	5190	5185.20	3.25	-4897	5483	5336	5263	5116	5043	5300	5080	84	1550	500	3210	10	1	16743200	874	-5.75	0.80	12	0.25	-908.00	6518.00	11500	20240819	-54.61	4700	20240719	11.06	10300	-49.32	20250108	5070	2.96	20250403	11500	-54.61	20240819	4700	11.06	20240719	3.01	Y	253840	500	83 억	543446	N	N	2689	N	N
149	20250403	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	200037650	38593	37.14	5170	5250	5070	6740	3640	5190	5183.26	3.25	-4142	5483	5336	5263	5116	5043	5300	5080	84	1550	500	3210	10	1	16743200	874	-5.75	0.80	12	0.23	-908.00	6518.00	11500	20240819	-54.61	4700	20240719	11.06	10300	-49.32	20250108	5070	2.96	20250403	11500	-54.61	20240819	4700	11.06	20240719	3.01	Y	253840	500	83 억	543446	N	N	2689	N	N
150	20250403	120927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	183201380	35358	34.02	5170	5250	5070	6740	3640	5190	5181.33	3.25	-4776	5483	5336	5263	5116	5043	5300	5080	84	1550	500	3210	10	1	16743200	874	-5.75	0.80	12	0.21	-908.00	6518.00	11500	20240819	-54.61	4700	20240719	11.06	10300	-49.32	20250108	5070	2.96	20250403	11500	-54.61	20240819	4700	11.06	20240719	3.01	Y	253840	500	83 억	543446	N	N	2689	N	N
151	20250403	110931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	40	2	0.77	171820000	33183	31.93	5170	5240	5070	6740	3640	5190	5177.95	3.25	-4304	5483	5336	5263	5116	5043	5300	5080	84	1550	500	3210	10	1	16743200	876	-5.76	0.80	12	0.20	-908.00	6518.00	11500	20240819	-54.52	4700	20240719	11.28	10300	-49.22	20250108	5070	3.16	20250403	11500	-54.52	20240819	4700	11.28	20240719	3.01	Y	253840	500	83 억	543446	N	N	2689	N	N
152	20250403	100932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	50	2	0.96	145099190	28059	27.00	5170	5240	5070	6740	3640	5190	5171.22	3.25	-6473	5483	5336	5263	5116	5043	5300	5080	84	1550	500	3210	10	1	16743200	877	-5.77	0.80	12	0.17	-908.00	6518.00	11500	20240819	-54.43	4700	20240719	11.49	10300	-49.13	20250108	5070	3.35	20250403	11500	-54.43	20240819	4700	11.49	20240719	3.01	Y	253840	500	83 억	543446	N	N	2689	N	N
153	20250403	090934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-40	5	-0.77	57644360	11250	10.83	5170	5170	5070	6740	3640	5190	5123.94	3.25	1564	5483	5336	5263	5116	5043	5300	5080	84	1550	500	3210	10	1	16743200	862	-5.67	0.79	12	0.07	-908.00	6518.00	11500	20240819	-55.22	4700	20240719	9.57	10300	-50.00	20250108	5070	1.58	20250403	11500	-55.22	20240819	4700	9.57	20240719	3.01	Y	253840	500	83 억	543446	N	N	2689	N	N
154	20250402	160911	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-180	5	-3.35	536974660	102207	49.76	5370	5410	5190	6980	3760	5370	5254.14	3.36	-19708	5676	5522	5366	5212	5056	5600	5290	84	1610	500	3320	10	1	16743200	869	-5.72	0.80	12	0.61	-908.00	6518.00	11500	20240819	-54.87	4700	20240719	10.43	10300	-49.61	20250108	5170	0.39	20250331	11500	-54.87	20240819	4700	10.43	20240719	3.06	Y	253840	500	83 억	563391	N	N	2689	N	N
155	20250402	150912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-170	5	-3.17	512060090	97409	47.42	5370	5410	5190	6980	3760	5370	5256.80	3.36	-20147	5676	5522	5366	5212	5056	5600	5290	84	1610	500	3320	10	1	16743200	871	-5.73	0.80	12	0.58	-908.00	6518.00	11500	20240819	-54.78	4700	20240719	10.64	10300	-49.51	20250108	5170	0.58	20250331	11500	-54.78	20240819	4700	10.64	20240719	3.06	Y	253840	500	83 억	563391	N	N	4947	N	N
156	20250402	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-130	5	-2.42	394236330	74790	36.41	5370	5410	5210	6980	3760	5370	5271.24	3.36	-17344	5676	5522	5366	5212	5056	5600	5290	84	1610	500	3320	10	1	16743200	877	-5.77	0.80	12	0.45	-908.00	6518.00	11500	20240819	-54.43	4700	20240719	11.49	10300	-49.13	20250108	5170	1.35	20250331	11500	-54.43	20240819	4700	11.49	20240719	3.06	Y	253840	500	83 억	563391	N	N	4947	N	N
157	20250402	130915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-110	5	-2.05	352948040	66926	32.58	5370	5410	5210	6980	3760	5370	5273.71	3.36	-20271	5676	5522	5366	5212	5056	5600	5290	84	1610	500	3320	10	1	16743200	881	-5.79	0.81	12	0.40	-908.00	6518.00	11500	20240819	-54.26	4700	20240719	11.91	10300	-48.93	20250108	5170	1.74	20250331	11500	-54.26	20240819	4700	11.91	20240719	3.06	Y	253840	500	83 억	563391	N	N	4947	N	N
158	20250402	120913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-120	5	-2.23	333199090	63161	30.75	5370	5410	5210	6980	3760	5370	5275.39	3.36	-19987	5676	5522	5366	5212	5056	5600	5290	84	1610	500	3320	10	1	16743200	879	-5.78	0.81	12	0.38	-908.00	6518.00	11500	20240819	-54.35	4700	20240719	11.70	10300	-49.03	20250108	5170	1.55	20250331	11500	-54.35	20240819	4700	11.70	20240719	3.06	Y	253840	500	83 억	563391	N	N	4947	N	N
159	20250402	110914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-120	5	-2.23	318491430	60365	29.39	5370	5410	5210	6980	3760	5370	5276.09	3.36	-20026	5676	5522	5366	5212	5056	5600	5290	84	1610	500	3320	10	1	16743200	879	-5.78	0.81	12	0.36	-908.00	6518.00	11500	20240819	-54.35	4700	20240719	11.70	10300	-49.03	20250108	5170	1.55	20250331	11500	-54.35	20240819	4700	11.70	20240719	3.06	Y	253840	500	83 억	563391	N	N	4947	N	N
160	20250402	100912	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-100	5	-1.86	173592455	32789	15.96	5370	5410	5210	6980	3760	5370	5294.23	3.36	-11938	5676	5522	5366	5212	5056	5600	5290	84	1610	500	3320	10	1	16743200	882	-5.80	0.81	12	0.20	-908.00	6518.00	11500	20240819	-54.17	4700	20240719	12.13	10300	-48.83	20250108	5170	1.93	20250331	11500	-54.17	20240819	4700	12.13	20240719	3.06	Y	253840	500	83 억	563391	N	N	4947	N	N
161	20250402	090920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-100	5	-1.86	75103510	14063	6.85	5370	5410	5260	6980	3760	5370	5340.50	3.36	-7604	5676	5522	5366	5212	5056	5600	5290	84	1610	500	3320	10	1	16743200	882	-5.80	0.81	12	0.08	-908.00	6518.00	11500	20240819	-54.17	4700	20240719	12.13	10300	-48.83	20250108	5170	1.93	20250331	11500	-54.17	20240819	4700	12.13	20240719	3.06	Y	253840	500	83 억	563391	N	N	4947	N	N
162	20250401	160921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	180	2	3.47	1094802530	203197	175.18	5210	5520	5210	6740	3640	5190	5387.89	3.31	10116	5416	5302	5236	5122	5056	5270	5090	84	1550	500	3210	10	1	16743200	899	-5.91	0.82	12	1.21	-908.00	6518.00	11500	20240819	-53.30	4700	20240719	14.26	10300	-47.86	20250108	5170	3.87	20250331	11500	-53.30	20240819	4700	14.26	20240719	3.13	Y	253840	500	83 억	553366	N	N	4947	N	N
163	20250401	150919	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	160	2	3.08	1059254900	196567	169.46	5210	5520	5210	6740	3640	5190	5388.77	3.31	9556	5416	5302	5236	5122	5056	5270	5090	84	1550	500	3210	10	1	16743200	896	-5.89	0.82	12	1.17	-908.00	6518.00	11500	20240819	-53.48	4700	20240719	13.83	10300	-48.06	20250108	5170	3.48	20250331	11500	-53.48	20240819	4700	13.83	20240719	3.13	Y	253840	500	83 억	553366	N	N	3195	N	N
164	20250401	140920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	180	2	3.47	1010725620	187511	161.66	5210	5520	5210	6740	3640	5190	5390.22	3.31	9586	5416	5302	5236	5122	5056	5270	5090	84	1550	500	3210	10	1	16743200	899	-5.91	0.82	12	1.12	-908.00	6518.00	11500	20240819	-53.30	4700	20240719	14.26	10300	-47.86	20250108	5170	3.87	20250331	11500	-53.30	20240819	4700	14.26	20240719	3.13	Y	253840	500	83 억	553366	N	N	3195	N	N
165	20250401	130920	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	160	2	3.08	987543250	183181	157.92	5210	5520	5210	6740	3640	5190	5391.08	3.31	8987	5416	5302	5236	5122	5056	5270	5090	84	1550	500	3210	10	1	16743200	896	-5.89	0.82	12	1.09	-908.00	6518.00	11500	20240819	-53.48	4700	20240719	13.83	10300	-48.06	20250108	5170	3.48	20250331	11500	-53.48	20240819	4700	13.83	20240719	3.13	Y	253840	500	83 억	553366	N	N	3195	N	N
166	20250401	120921	57	100.00	KOSDAQ	제약	N	N	N	N	N	5390	200	2	3.85	935078500	173405	149.49	5210	5520	5210	6740	3640	5190	5392.45	3.31	5594	5416	5302	5236	5122	5056	5270	5090	84	1550	500	3210	10	1	16743200	902	-5.94	0.83	12	1.04	-908.00	6518.00	11500	20240819	-53.13	4700	20240719	14.68	10300	-47.67	20250108	5170	4.26	20250331	11500	-53.13	20240819	4700	14.68	20240719	3.13	Y	253840	500	83 억	553366	N	N	3195	N	N
167	20250401	110908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5370	180	2	3.47	869343875	161187	138.96	5210	5520	5210	6740	3640	5190	5393.39	3.31	-457	5416	5302	5236	5122	5056	5270	5090	84	1550	500	3210	10	1	16743200	899	-5.91	0.82	12	0.96	-908.00	6518.00	11500	20240819	-53.30	4700	20240719	14.26	10300	-47.86	20250108	5170	3.87	20250331	11500	-53.30	20240819	4700	14.26	20240719	3.13	Y	253840	500	83 억	553366	N	N	3195	N	N
168	20250401	100906	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	140	2	2.70	703697170	130258	112.30	5210	5520	5210	6740	3640	5190	5402.33	3.31	-11017	5416	5302	5236	5122	5056	5270	5090	84	1550	500	3210	10	1	16743200	892	-5.87	0.82	12	0.78	-908.00	6518.00	11500	20240819	-53.65	4700	20240719	13.40	10300	-48.25	20250108	5170	3.09	20250331	11500	-53.65	20240819	4700	13.40	20240719	3.13	Y	253840	500	83 억	553366	N	N	3195	N	N
169	20250401	090907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5400	210	2	4.05	50795070	9503	8.19	5210	5400	5210	6740	3640	5190	5345.16	3.31	6187	5416	5302	5236	5122	5056	5270	5090	84	1550	500	3210	10	1	16743200	904	-5.95	0.83	12	0.06	-908.00	6518.00	11500	20240819	-53.04	4700	20240719	14.89	10300	-47.57	20250108	5170	4.45	20250331	11500	-53.04	20240819	4700	14.89	20240719	3.13	Y	253840	500	83 억	553366	N	N	3195	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History