KissMeData/246720/price/prices-20250401.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 322b2713dd Update 2025-04-23 2981 top30,price

2025-04-23 18:02:06 +09:00

56 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	investmentCareful	shortOverheated
2	20250423	161004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	0	3	0.00	38479980	8233	68.67	4790	4790	4635	6100	3290	4695	4673.87	1.17	-512	4751	4722	4666	4637	4581	4737	4652	68	1405	500	3190	5	1	13567300	637	-16.25	15.34	12	0.06	-289.00	306.00	7050	20240704	-33.40	3910	20241030	20.08	5650	-16.90	20250213	3945	19.01	20250120	7050	-33.40	20240704	3910	20.08	20241030	0.19	Y	246720	500	67 억	158575	N	N	N	N
3	20250423	151022	57	100.00	KOSDAQ	제약	N	N	N	N	N	4640	-55	5	-1.17	24369745	5226	43.59	4790	4790	4635	6100	3290	4695	4663.17	1.17	-407	4751	4722	4666	4637	4581	4737	4652	68	1405	500	3190	5	1	13567300	630	-16.06	15.16	12	0.04	-289.00	306.00	7050	20240704	-34.18	3910	20241030	18.67	5650	-17.88	20250213	3945	17.62	20250120	7050	-34.18	20240704	3910	18.67	20241030	0.19	Y	246720	500	67 억	158575	N	N	N	N
4	20250423	141021	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-50	5	-1.06	22789635	4887	40.76	4790	4790	4640	6100	3290	4695	4663.32	1.17	-321	4751	4722	4666	4637	4581	4737	4652	68	1405	500	3190	5	1	13567300	630	-16.07	15.18	12	0.04	-289.00	306.00	7050	20240704	-34.11	3910	20241030	18.80	5650	-17.79	20250213	3945	17.74	20250120	7050	-34.11	20240704	3910	18.80	20241030	0.19	Y	246720	500	67 억	158575	N	N	N	N
5	20250423	131020	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-45	5	-0.96	13423970	2872	23.96	4790	4790	4650	6100	3290	4695	4674.08	1.17	-162	4751	4722	4666	4637	4581	4737	4652	68	1405	500	3190	5	1	13567300	631	-16.09	15.20	12	0.02	-289.00	306.00	7050	20240704	-34.04	3910	20241030	18.93	5650	-17.70	20250213	3945	17.87	20250120	7050	-34.04	20240704	3910	18.93	20241030	0.19	Y	246720	500	67 억	158575	N	N	N	N
6	20250423	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4680	-15	5	-0.32	6977880	1487	12.40	4790	4790	4665	6100	3290	4695	4692.59	1.17	-162	4751	4722	4666	4637	4581	4737	4652	68	1405	500	3190	5	1	13567300	635	-16.19	15.29	12	0.01	-289.00	306.00	7050	20240704	-33.62	3910	20241030	19.69	5650	-17.17	20250213	3945	18.63	20250120	7050	-33.62	20240704	3910	19.69	20241030	0.19	Y	246720	500	67 억	158575	N	N	N	N
7	20250423	111023	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	10	2	0.21	6068085	1292	10.78	4790	4790	4680	6100	3290	4695	4696.66	1.17	-250	4751	4722	4666	4637	4581	4737	4652	68	1405	500	3190	5	1	13567300	638	-16.28	15.38	12	0.01	-289.00	306.00	7050	20240704	-33.26	3910	20241030	20.33	5650	-16.73	20250213	3945	19.26	20250120	7050	-33.26	20240704	3910	20.33	20241030	0.19	Y	246720	500	67 억	158575	N	N	N	N
8	20250423	101026	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	0	3	0.00	3671000	782	6.52	4790	4790	4680	6100	3290	4695	4694.37	1.17	-250	4751	4722	4666	4637	4581	4737	4652	68	1405	500	3190	5	1	13567300	637	-16.25	15.34	12	0.01	-289.00	306.00	7050	20240704	-33.40	3910	20241030	20.08	5650	-16.90	20250213	3945	19.01	20250120	7050	-33.40	20240704	3910	20.08	20241030	0.19	Y	246720	500	67 억	158575	N	N	N	N
9	20250423	091031	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	5	2	0.11	62050	13	0.11	4790	4790	4700	6100	3290	4695	4773.08	1.17	-4	4751	4722	4666	4637	4581	4737	4652	68	1405	500	3190	5	1	13567300	638	-16.26	15.36	12	0.00	-289.00	306.00	7050	20240704	-33.33	3910	20241030	20.20	5650	-16.81	20250213	3945	19.14	20250120	7050	-33.33	20240704	3910	20.20	20241030	0.19	Y	246720	500	67 억	158575	N	N	N	N
10	20250422	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	0	3	0.00	55900095	11989	82.46	4685	4695	4610	6100	3290	4695	4662.62	1.14	-170	4871	4782	4691	4602	4511	4737	4557	68	1405	500	3190	5	1	13567300	637	-16.25	15.34	12	0.09	-289.00	306.00	7050	20240704	-33.40	3910	20241030	20.08	5650	-16.90	20250213	3945	19.01	20250120	7050	-33.40	20240704	3910	20.08	20241030	0.19	Y	246720	500	67 억	155158	N	N	N	N
11	20250422	151016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-50	5	-1.06	30686205	6605	45.43	4685	4685	4610	6100	3290	4695	4645.91	1.14	-61	4871	4782	4691	4602	4511	4737	4557	68	1405	500	3190	5	1	13567300	630	-16.07	15.18	12	0.05	-289.00	306.00	7050	20240704	-34.11	3910	20241030	18.80	5650	-17.79	20250213	3945	17.74	20250120	7050	-34.11	20240704	3910	18.80	20241030	0.19	Y	246720	500	67 억	155158	N	N	N	N
12	20250422	141017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-50	5	-1.06	24450315	5260	36.18	4685	4685	4610	6100	3290	4695	4648.35	1.14	44	4871	4782	4691	4602	4511	4737	4557	68	1405	500	3190	5	1	13567300	630	-16.07	15.18	12	0.04	-289.00	306.00	7050	20240704	-34.11	3910	20241030	18.80	5650	-17.79	20250213	3945	17.74	20250120	7050	-34.11	20240704	3910	18.80	20241030	0.19	Y	246720	500	67 억	155158	N	N	N	N
13	20250422	131013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-50	5	-1.06	24135030	5192	35.71	4685	4685	4610	6100	3290	4695	4648.50	1.14	59	4871	4782	4691	4602	4511	4737	4557	68	1405	500	3190	5	1	13567300	630	-16.07	15.18	12	0.04	-289.00	306.00	7050	20240704	-34.11	3910	20241030	18.80	5650	-17.79	20250213	3945	17.74	20250120	7050	-34.11	20240704	3910	18.80	20241030	0.19	Y	246720	500	67 억	155158	N	N	N	N
14	20250422	121017	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-40	5	-0.85	20093435	4320	29.71	4685	4685	4620	6100	3290	4695	4651.26	1.14	65	4871	4782	4691	4602	4511	4737	4557	68	1405	500	3190	5	1	13567300	632	-16.11	15.21	12	0.03	-289.00	306.00	7050	20240704	-33.97	3910	20241030	19.05	5650	-17.61	20250213	3945	18.00	20250120	7050	-33.97	20240704	3910	19.05	20241030	0.19	Y	246720	500	67 억	155158	N	N	N	N
15	20250422	111014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4660	-35	5	-0.75	12297695	2641	18.16	4685	4685	4650	6100	3290	4695	4656.45	1.14	28	4871	4782	4691	4602	4511	4737	4557	68	1405	500	3190	5	1	13567300	632	-16.12	15.23	12	0.02	-289.00	306.00	7050	20240704	-33.90	3910	20241030	19.18	5650	-17.52	20250213	3945	18.12	20250120	7050	-33.90	20240704	3910	19.18	20241030	0.19	Y	246720	500	67 억	155158	N	N	N	N
16	20250422	101016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-30	5	-0.64	7221690	1552	10.67	4685	4685	4650	6100	3290	4695	4653.15	1.14	30	4871	4782	4691	4602	4511	4737	4557	68	1405	500	3190	5	1	13567300	633	-16.14	15.25	12	0.01	-289.00	306.00	7050	20240704	-33.83	3910	20241030	19.31	5650	-17.43	20250213	3945	18.25	20250120	7050	-33.83	20240704	3910	19.31	20241030	0.19	Y	246720	500	67 억	155158	N	N	N	N
17	20250422	091018	57	100.00	KOSDAQ	제약	N	N	N	N	N	4685	-10	5	-0.21	360310	77	0.53	4685	4685	4655	6100	3290	4695	4679.35	1.14	-77	4871	4782	4691	4602	4511	4737	4557	68	1405	500	3190	5	1	13567300	636	-16.21	15.31	12	0.00	-289.00	306.00	7050	20240704	-33.55	3910	20241030	19.82	5650	-17.08	20250213	3945	18.76	20250120	7050	-33.55	20240704	3910	19.82	20241030	0.19	Y	246720	500	67 억	155158	N	N	N	N
18	20250421	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	-55	5	-1.16	67907635	14539	175.68	4750	4780	4600	6170	3325	4750	4670.69	1.14	-133	5013	4881	4668	4536	4323	4947	4602	68	1420	500	3230	5	1	13567300	637	-16.25	15.34	12	0.11	-289.00	306.00	7050	20240704	-33.40	3910	20241030	20.08	5650	-16.90	20250213	3945	19.01	20250120	7050	-33.40	20240704	3910	20.08	20241030	0.19	Y	246720	500	67 억	155291	N	N	N	N
19	20250421	151013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-80	5	-1.68	52898755	11340	137.02	4750	4780	4600	6170	3325	4750	4664.79	1.14	237	5013	4881	4668	4536	4323	4947	4602	68	1420	500	3230	5	1	13567300	634	-16.16	15.26	12	0.08	-289.00	306.00	7050	20240704	-33.76	3910	20241030	19.44	5650	-17.35	20250213	3945	18.38	20250120	7050	-33.76	20240704	3910	19.44	20241030	0.19	Y	246720	500	67 억	155291	N	N	N	N
20	20250421	141012	57	100.00	KOSDAQ	제약	N	N	N	N	N	4645	-105	5	-2.21	46132755	9884	119.43	4750	4780	4600	6170	3325	4750	4667.42	1.14	243	5013	4881	4668	4536	4323	4947	4602	68	1420	500	3230	5	1	13567300	630	-16.07	15.18	12	0.07	-289.00	306.00	7050	20240704	-34.11	3910	20241030	18.80	5650	-17.79	20250213	3945	17.74	20250120	7050	-34.11	20240704	3910	18.80	20241030	0.19	Y	246720	500	67 억	155291	N	N	N	N
21	20250421	131010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-30	5	-0.63	39277620	8407	101.58	4750	4780	4600	6170	3325	4750	4672.01	1.14	-147	5013	4881	4668	4536	4323	4947	4602	68	1420	500	3230	5	1	13567300	640	-16.33	15.42	12	0.06	-289.00	306.00	7050	20240704	-33.05	3910	20241030	20.72	5650	-16.46	20250213	3945	19.65	20250120	7050	-33.05	20240704	3910	20.72	20241030	0.19	Y	246720	500	67 억	155291	N	N	N	N
22	20250421	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4650	-100	5	-2.11	25620615	5486	66.29	4750	4780	4600	6170	3325	4750	4670.18	1.14	816	5013	4881	4668	4536	4323	4947	4602	68	1420	500	3230	5	1	13567300	631	-16.09	15.20	12	0.04	-289.00	306.00	7050	20240704	-34.04	3910	20241030	18.93	5650	-17.70	20250213	3945	17.87	20250120	7050	-34.04	20240704	3910	18.93	20241030	0.19	Y	246720	500	67 억	155291	N	N	N	N
23	20250421	111009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	0	3	0.00	7963020	1682	20.32	4750	4780	4680	6170	3325	4750	4734.26	1.14	-234	5013	4881	4668	4536	4323	4947	4602	68	1420	500	3230	5	1	13567300	644	-16.44	15.52	12	0.01	-289.00	306.00	7050	20240704	-32.62	3910	20241030	21.48	5650	-15.93	20250213	3945	20.41	20250120	7050	-32.62	20240704	3910	21.48	20241030	0.19	Y	246720	500	67 억	155291	N	N	N	N
24	20250421	101004	57	100.00	KOSDAQ	제약	N	N	N	N	N	4775	25	2	0.53	4830975	1017	12.29	4750	4780	4680	6170	3325	4750	4750.22	1.14	-191	5013	4881	4668	4536	4323	4947	4602	68	1420	500	3230	5	1	13567300	648	-16.52	15.60	12	0.01	-289.00	306.00	7050	20240704	-32.27	3910	20241030	22.12	5650	-15.49	20250213	3945	21.04	20250120	7050	-32.27	20240704	3910	22.12	20241030	0.19	Y	246720	500	67 억	155291	N	N	N	N
25	20250421	091039	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	10	2	0.21	3344750	704	8.51	4750	4760	4750	6170	3325	4750	4751.07	1.14	-188	5013	4881	4668	4536	4323	4947	4602	68	1420	500	3230	5	1	13567300	646	-16.47	15.56	12	0.01	-289.00	306.00	7050	20240704	-32.48	3910	20241030	21.74	5650	-15.75	20250213	3945	20.66	20250120	7050	-32.48	20240704	3910	21.74	20241030	0.19	Y	246720	500	67 억	155291	N	N	N	N
26	20250418	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	35	2	0.74	38626903	8276	143.03	4715	4800	4455	6120	3305	4715	4667.34	1.12	-36	4865	4790	4730	4655	4595	4827	4692	68	1405	500	3200	5	1	13567300	644	-16.44	15.52	12	0.06	-289.00	306.00	7050	20240704	-32.62	3910	20241030	21.48	5650	-15.93	20250213	3945	20.41	20250120	7050	-32.62	20240704	3910	21.48	20241030	0.19	Y	246720	500	67 억	152303	N	N	N	N
27	20250418	151007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	35	2	0.74	36992903	7932	137.09	4715	4800	4455	6120	3305	4715	4663.75	1.12	104	4865	4790	4730	4655	4595	4827	4692	68	1405	500	3200	5	1	13567300	644	-16.44	15.52	12	0.06	-289.00	306.00	7050	20240704	-32.62	3910	20241030	21.48	5650	-15.93	20250213	3945	20.41	20250120	7050	-32.62	20240704	3910	21.48	20241030	0.19	Y	246720	500	67 억	152303	N	N	N	N
28	20250418	141011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	25	2	0.53	24237065	5158	89.15	4715	4800	4640	6120	3305	4715	4698.93	1.12	379	4865	4790	4730	4655	4595	4827	4692	68	1405	500	3200	5	1	13567300	643	-16.40	15.49	12	0.04	-289.00	306.00	7050	20240704	-32.77	3910	20241030	21.23	5650	-16.11	20250213	3945	20.15	20250120	7050	-32.77	20240704	3910	21.23	20241030	0.19	Y	246720	500	67 억	152303	N	N	N	N
29	20250418	131009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	65	2	1.38	16986845	3619	62.55	4715	4800	4640	6120	3305	4715	4693.80	1.12	255	4865	4790	4730	4655	4595	4827	4692	68	1405	500	3200	5	1	13567300	649	-16.54	15.62	12	0.03	-289.00	306.00	7050	20240704	-32.20	3910	20241030	22.25	5650	-15.40	20250213	3945	21.17	20250120	7050	-32.20	20240704	3910	22.25	20241030	0.19	Y	246720	500	67 억	152303	N	N	N	N
30	20250418	121006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	35	2	0.74	15830725	3377	58.37	4715	4800	4640	6120	3305	4715	4687.81	1.12	349	4865	4790	4730	4655	4595	4827	4692	68	1405	500	3200	5	1	13567300	644	-16.44	15.52	12	0.02	-289.00	306.00	7050	20240704	-32.62	3910	20241030	21.48	5650	-15.93	20250213	3945	20.41	20250120	7050	-32.62	20240704	3910	21.48	20241030	0.19	Y	246720	500	67 억	152303	N	N	N	N
31	20250418	111010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	35	2	0.74	13488500	2874	49.67	4715	4800	4650	6120	3305	4715	4693.28	1.12	350	4865	4790	4730	4655	4595	4827	4692	68	1405	500	3200	5	1	13567300	644	-16.44	15.52	12	0.02	-289.00	306.00	7050	20240704	-32.62	3910	20241030	21.48	5650	-15.93	20250213	3945	20.41	20250120	7050	-32.62	20240704	3910	21.48	20241030	0.19	Y	246720	500	67 억	152303	N	N	N	N
32	20250418	101011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	5	2	0.11	12695020	2706	46.77	4715	4800	4650	6120	3305	4715	4691.43	1.12	370	4865	4790	4730	4655	4595	4827	4692	68	1405	500	3200	5	1	13567300	640	-16.33	15.42	12	0.02	-289.00	306.00	7050	20240704	-33.05	3910	20241030	20.72	5650	-16.46	20250213	3945	19.65	20250120	7050	-33.05	20240704	3910	20.72	20241030	0.19	Y	246720	500	67 억	152303	N	N	N	N
33	20250418	091016	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	45	2	0.95	2052290	436	7.54	4715	4765	4705	6120	3305	4715	4707.09	1.12	-23	4865	4790	4730	4655	4595	4827	4692	68	1405	500	3200	5	1	13567300	646	-16.47	15.56	12	0.00	-289.00	306.00	7050	20240704	-32.48	3910	20241030	21.74	5650	-15.75	20250213	3945	20.66	20250120	7050	-32.48	20240704	3910	21.74	20241030	0.19	Y	246720	500	67 억	152303	N	N	N	N
34	20250417	161000	57	100.00	KOSDAQ	제약	N	N	N	N	N	4715	-40	5	-0.84	26995145	5735	83.32	4710	4805	4670	6180	3330	4755	4706.92	1.12	93	4911	4832	4716	4637	4521	4775	4580	68	1425	500	3230	5	1	13567300	640	-16.31	15.41	12	0.04	-289.00	306.00	7050	20240704	-33.12	3910	20241030	20.59	5650	-16.55	20250213	3945	19.52	20250120	7050	-33.12	20240704	3910	20.59	20241030	0.19	Y	246720	500	67 억	152414	N	N	N	N
35	20250417	151011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	5	2	0.11	24850295	5280	76.71	4710	4805	4670	6180	3330	4755	4706.50	1.12	93	4911	4832	4716	4637	4521	4775	4580	68	1425	500	3230	5	1	13567300	646	-16.47	15.56	12	0.04	-289.00	306.00	7050	20240704	-32.48	3910	20241030	21.74	5650	-15.75	20250213	3945	20.66	20250120	7050	-32.48	20240704	3910	21.74	20241030	0.19	Y	246720	500	67 억	152414	N	N	N	N
36	20250417	141013	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	15	2	0.32	17455405	3709	53.89	4710	4805	4670	6180	3330	4755	4706.23	1.12	93	4911	4832	4716	4637	4521	4775	4580	68	1425	500	3230	5	1	13567300	647	-16.51	15.59	12	0.03	-289.00	306.00	7050	20240704	-32.34	3910	20241030	21.99	5650	-15.58	20250213	3945	20.91	20250120	7050	-32.34	20240704	3910	21.99	20241030	0.19	Y	246720	500	67 억	152414	N	N	N	N
37	20250417	131011	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-25	5	-0.53	15477655	3289	47.78	4710	4805	4670	6180	3330	4755	4705.88	1.12	151	4911	4832	4716	4637	4521	4775	4580	68	1425	500	3230	5	1	13567300	642	-16.37	15.46	12	0.02	-289.00	306.00	7050	20240704	-32.91	3910	20241030	20.97	5650	-16.28	20250213	3945	19.90	20250120	7050	-32.91	20240704	3910	20.97	20241030	0.19	Y	246720	500	67 억	152414	N	N	N	N
38	20250417	121010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	5	2	0.11	8474035	1797	26.11	4710	4805	4685	6180	3330	4755	4715.66	1.12	151	4911	4832	4716	4637	4521	4775	4580	68	1425	500	3230	5	1	13567300	646	-16.47	15.56	12	0.01	-289.00	306.00	7050	20240704	-32.48	3910	20241030	21.74	5650	-15.75	20250213	3945	20.66	20250120	7050	-32.48	20240704	3910	21.74	20241030	0.19	Y	246720	500	67 억	152414	N	N	N	N
39	20250417	111008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	45	2	0.95	2527880	533	7.74	4710	4805	4695	6180	3330	4755	4742.74	1.12	-53	4911	4832	4716	4637	4521	4775	4580	68	1425	500	3230	5	1	13567300	651	-16.61	15.69	12	0.00	-289.00	306.00	7050	20240704	-31.91	3910	20241030	22.76	5650	-15.04	20250213	3945	21.67	20250120	7050	-31.91	20240704	3910	22.76	20241030	0.19	Y	246720	500	67 억	152414	N	N	N	N
40	20250417	101010	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	45	2	0.95	940420	199	2.89	4710	4805	4695	6180	3330	4755	4725.73	1.12	-6	4911	4832	4716	4637	4521	4775	4580	68	1425	500	3230	5	1	13567300	651	-16.61	15.69	12	0.00	-289.00	306.00	7050	20240704	-31.91	3910	20241030	22.76	5650	-15.04	20250213	3945	21.67	20250120	7050	-31.91	20240704	3910	22.76	20241030	0.19	Y	246720	500	67 억	152414	N	N	N	N
41	20250417	091014	57	100.00	KOSDAQ	제약	N	N	N	N	N	4770	15	2	0.32	807105	171	2.48	4710	4800	4695	6180	3330	4755	4719.91	1.12	-6	4911	4832	4716	4637	4521	4775	4580	68	1425	500	3230	5	1	13567300	647	-16.51	15.59	12	0.00	-289.00	306.00	7050	20240704	-32.34	3910	20241030	21.99	5650	-15.58	20250213	3945	20.91	20250120	7050	-32.34	20240704	3910	21.99	20241030	0.19	Y	246720	500	67 억	152414	N	N	N	N
42	20250416	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	4755	-40	5	-0.83	32500245	6883	36.41	4795	4795	4600	6230	3360	4795	4721.81	1.13	-321	5035	4915	4750	4630	4465	4832	4547	68	1435	500	3260	5	1	13567300	645	-16.45	15.54	12	0.05	-289.00	306.00	7050	20240704	-32.55	3910	20241030	21.61	5650	-15.84	20250213	3945	20.53	20250120	7050	-32.55	20240704	3910	21.61	20241030	0.20	Y	246720	500	67 억	152719	N	N	N	N
43	20250416	151009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4705	-90	5	-1.88	30945030	6553	34.67	4795	4795	4600	6230	3360	4795	4722.27	1.13	-321	5035	4915	4750	4630	4465	4832	4547	68	1435	500	3260	5	1	13567300	638	-16.28	15.38	12	0.05	-289.00	306.00	7050	20240704	-33.26	3910	20241030	20.33	5650	-16.73	20250213	3945	19.26	20250120	7050	-33.26	20240704	3910	20.33	20241030	0.20	Y	246720	500	67 억	152719	N	N	N	N
44	20250416	141008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-35	5	-0.73	27235320	5765	30.50	4795	4795	4600	6230	3360	4795	4724.25	1.13	-213	5035	4915	4750	4630	4465	4832	4547	68	1435	500	3260	5	1	13567300	646	-16.47	15.56	12	0.04	-289.00	306.00	7050	20240704	-32.48	3910	20241030	21.74	5650	-15.75	20250213	3945	20.66	20250120	7050	-32.48	20240704	3910	21.74	20241030	0.20	Y	246720	500	67 억	152719	N	N	N	N
45	20250416	131007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-35	5	-0.73	19357650	4109	21.74	4795	4795	4600	6230	3360	4795	4711.04	1.13	-42	5035	4915	4750	4630	4465	4832	4547	68	1435	500	3260	5	1	13567300	646	-16.47	15.56	12	0.03	-289.00	306.00	7050	20240704	-32.48	3910	20241030	21.74	5650	-15.75	20250213	3945	20.66	20250120	7050	-32.48	20240704	3910	21.74	20241030	0.20	Y	246720	500	67 억	152719	N	N	N	N
46	20250416	121009	57	100.00	KOSDAQ	제약	N	N	N	N	N	4760	-35	5	-0.73	17811775	3784	20.02	4795	4795	4600	6230	3360	4795	4707.13	1.13	-76	5035	4915	4750	4630	4465	4832	4547	68	1435	500	3260	5	1	13567300	646	-16.47	15.56	12	0.03	-289.00	306.00	7050	20240704	-32.48	3910	20241030	21.74	5650	-15.75	20250213	3945	20.66	20250120	7050	-32.48	20240704	3910	21.74	20241030	0.20	Y	246720	500	67 억	152719	N	N	N	N
47	20250416	111007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	-50	5	-1.04	12333380	2632	13.92	4795	4795	4600	6230	3360	4795	4685.93	1.13	-70	5035	4915	4750	4630	4465	4832	4547	68	1435	500	3260	5	1	13567300	644	-16.42	15.51	12	0.02	-289.00	306.00	7050	20240704	-32.70	3910	20241030	21.36	5650	-16.02	20250213	3945	20.28	20250120	7050	-32.70	20240704	3910	21.36	20241030	0.20	Y	246720	500	67 억	152719	N	N	N	N
48	20250416	101007	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	-75	5	-1.56	8373635	1790	9.47	4795	4795	4600	6230	3360	4795	4678.01	1.13	69	5035	4915	4750	4630	4465	4832	4547	68	1435	500	3260	5	1	13567300	640	-16.33	15.42	12	0.01	-289.00	306.00	7050	20240704	-33.05	3910	20241030	20.72	5650	-16.46	20250213	3945	19.65	20250120	7050	-33.05	20240704	3910	20.72	20241030	0.20	Y	246720	500	67 억	152719	N	N	N	N
49	20250416	091015	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-45	5	-0.94	513950	108	0.57	4795	4795	4750	6230	3360	4795	4758.80	1.13	-23	5035	4915	4750	4630	4465	4832	4547	68	1435	500	3260	5	1	13567300	644	-16.44	15.52	12	0.00	-289.00	306.00	7050	20240704	-32.62	3910	20241030	21.48	5650	-15.93	20250213	3945	20.41	20250120	7050	-32.62	20240704	3910	21.48	20241030	0.20	Y	246720	500	67 억	152719	N	N	N	N
50	20250415	160955	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	95	2	2.02	88335940	18902	49.06	4810	4870	4585	6110	3290	4700	4673.36	1.12	1321	5390	5045	4795	4450	4200	4920	4325	68	1410	500	3190	5	1	13567300	651	-16.59	15.67	12	0.14	-289.00	306.00	7050	20240704	-31.99	3910	20241030	22.63	5650	-15.13	20250213	3945	21.55	20250120	7050	-31.99	20240704	3910	22.63	20241030	0.20	Y	246720	500	67 억	151398	N	N	N	N
51	20250415	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4795	95	2	2.02	87617880	18752	48.67	4810	4870	4585	6110	3290	4700	4672.46	1.12	1305	5390	5045	4795	4450	4200	4920	4325	68	1410	500	3190	5	1	13567300	651	-16.59	15.67	12	0.14	-289.00	306.00	7050	20240704	-31.99	3910	20241030	22.63	5650	-15.13	20250213	3945	21.55	20250120	7050	-31.99	20240704	3910	22.63	20241030	0.20	Y	246720	500	67 억	151398	N	N	N	N
52	20250415	141005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	100	2	2.13	81814745	17527	45.49	4810	4870	4585	6110	3290	4700	4667.93	1.12	1238	5390	5045	4795	4450	4200	4920	4325	68	1410	500	3190	5	1	13567300	651	-16.61	15.69	12	0.13	-289.00	306.00	7050	20240704	-31.91	3910	20241030	22.76	5650	-15.04	20250213	3945	21.67	20250120	7050	-31.91	20240704	3910	22.76	20241030	0.20	Y	246720	500	67 억	151398	N	N	N	N
53	20250415	131006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	100	2	2.13	81108735	17380	45.11	4810	4870	4585	6110	3290	4700	4666.79	1.12	1278	5390	5045	4795	4450	4200	4920	4325	68	1410	500	3190	5	1	13567300	651	-16.61	15.69	12	0.13	-289.00	306.00	7050	20240704	-31.91	3910	20241030	22.76	5650	-15.04	20250213	3945	21.67	20250120	7050	-31.91	20240704	3910	22.76	20241030	0.20	Y	246720	500	67 억	151398	N	N	N	N
54	20250415	121003	57	100.00	KOSDAQ	제약	N	N	N	N	N	4745	45	2	0.96	76307200	16374	42.50	4810	4870	4585	6110	3290	4700	4660.27	1.12	1430	5390	5045	4795	4450	4200	4920	4325	68	1410	500	3190	5	1	13567300	644	-16.42	15.51	12	0.12	-289.00	306.00	7050	20240704	-32.70	3910	20241030	21.36	5650	-16.02	20250213	3945	20.28	20250120	7050	-32.70	20240704	3910	21.36	20241030	0.20	Y	246720	500	67 억	151398	N	N	N	N
55	20250415	111006	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	50	2	1.06	69857490	15015	38.97	4810	4870	4585	6110	3290	4700	4652.51	1.12	1823	5390	5045	4795	4450	4200	4920	4325	68	1410	500	3190	5	1	13567300	644	-16.44	15.52	12	0.11	-289.00	306.00	7050	20240704	-32.62	3910	20241030	21.48	5650	-15.93	20250213	3945	20.41	20250120	7050	-32.62	20240704	3910	21.48	20241030	0.20	Y	246720	500	67 억	151398	N	N	N	N
56	20250415	101005	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-35	5	-0.74	57857390	12450	32.32	4810	4870	4585	6110	3290	4700	4647.18	1.12	3094	5390	5045	4795	4450	4200	4920	4325	68	1410	500	3190	5	1	13567300	633	-16.14	15.25	12	0.09	-289.00	306.00	7050	20240704	-33.83	3910	20241030	19.31	5650	-17.43	20250213	3945	18.25	20250120	7050	-33.83	20240704	3910	19.31	20241030	0.20	Y	246720	500	67 억	151398	N	N	N	N
57	20250415	091008	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	50	2	1.06	2982575	621	1.61	4810	4870	4750	6110	3290	4700	4802.86	1.12	2	5390	5045	4795	4450	4200	4920	4325	68	1410	500	3190	5	1	13567300	644	-16.44	15.52	12	0.00	-289.00	306.00	7050	20240704	-32.62	3910	20241030	21.48	5650	-15.93	20250213	3945	20.41	20250120	7050	-32.62	20240704	3910	21.48	20241030	0.20	Y	246720	500	67 억	151398	N	N	N	N
58	20250414	160953	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	-340	5	-6.75	183050270	37526	349.27	5030	5140	4545	6550	3530	5040	4878.68	1.11	853	5393	5216	4973	4796	4553	5095	4675	68	1510	500	3420	5	1	13567300	638	-16.26	15.36	12	0.28	-289.00	306.00	7050	20240704	-33.33	3910	20241030	20.20	5650	-16.81	20250213	3945	19.14	20250120	7050	-33.33	20240704	3910	20.20	20241030	0.20	Y	246720	500	67 억	150620	N	N	N	N
59	20250414	151001	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-310	5	-6.15	164778555	33650	313.20	5030	5140	4545	6550	3530	5040	4896.84	1.11	1085	5393	5216	4973	4796	4553	5095	4675	68	1510	500	3420	5	1	13567300	642	-16.37	15.46	12	0.25	-289.00	306.00	7050	20240704	-32.91	3910	20241030	20.97	5650	-16.28	20250213	3945	19.90	20250120	7050	-32.91	20240704	3910	20.97	20241030	0.20	Y	246720	500	67 억	150620	N	N	N	N
60	20250414	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	10	2	0.20	48293890	9553	88.91	5030	5140	4990	6550	3530	5040	5055.36	1.11	564	5393	5216	4973	4796	4553	5095	4675	68	1510	500	3420	10	1	13567300	685	-17.47	16.50	12	0.07	-289.00	306.00	7050	20240704	-28.37	3910	20241030	29.16	5650	-10.62	20250213	3945	28.01	20250120	7050	-28.37	20240704	3910	29.16	20241030	0.20	Y	246720	500	67 억	150620	N	N	N	N
61	20250414	130958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	0	3	0.00	33325110	6584	61.28	5030	5140	5000	6550	3530	5040	5061.53	1.11	552	5393	5216	4973	4796	4553	5095	4675	68	1510	500	3420	10	1	13567300	684	-17.44	16.47	12	0.05	-289.00	306.00	7050	20240704	-28.51	3910	20241030	28.90	5650	-10.80	20250213	3945	27.76	20250120	7050	-28.51	20240704	3910	28.90	20241030	0.20	Y	246720	500	67 억	150620	N	N	N	N
62	20250414	121000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	20	2	0.40	30391450	6001	55.85	5030	5140	5000	6550	3530	5040	5064.40	1.11	531	5393	5216	4973	4796	4553	5095	4675	68	1510	500	3420	10	1	13567300	687	-17.51	16.54	12	0.04	-289.00	306.00	7050	20240704	-28.23	3910	20241030	29.41	5650	-10.44	20250213	3945	28.26	20250120	7050	-28.23	20240704	3910	29.41	20241030	0.20	Y	246720	500	67 억	150620	N	N	N	N
63	20250414	110956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	20	2	0.40	30204230	5964	55.51	5030	5140	5000	6550	3530	5040	5064.42	1.11	527	5393	5216	4973	4796	4553	5095	4675	68	1510	500	3420	10	1	13567300	687	-17.51	16.54	12	0.04	-289.00	306.00	7050	20240704	-28.23	3910	20241030	29.41	5650	-10.44	20250213	3945	28.26	20250120	7050	-28.23	20240704	3910	29.41	20241030	0.20	Y	246720	500	67 억	150620	N	N	N	N
64	20250414	100958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	0	3	0.00	24505340	4827	44.93	5030	5140	5030	6550	3530	5040	5076.72	1.11	436	5393	5216	4973	4796	4553	5095	4675	68	1510	500	3420	10	1	13567300	684	-17.44	16.47	12	0.04	-289.00	306.00	7050	20240704	-28.51	3910	20241030	28.90	5650	-10.80	20250213	3945	27.76	20250120	7050	-28.51	20240704	3910	28.90	20241030	0.20	Y	246720	500	67 억	150620	N	N	N	N
65	20250414	090959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	100	2	1.98	545420	108	1.01	5030	5140	5030	6550	3530	5040	5050.19	1.11	-7	5393	5216	4973	4796	4553	5095	4675	68	1510	500	3420	10	1	13567300	697	-17.79	16.80	12	0.00	-289.00	306.00	7050	20240704	-27.09	3910	20241030	31.46	5650	-9.03	20250213	3945	30.29	20250120	7050	-27.09	20240704	3910	31.46	20241030	0.20	Y	246720	500	67 억	150620	N	N	N	N
66	20250411	160949	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-140	5	-2.70	53565350	10661	481.53	5150	5150	4730	6730	3630	5180	5024.42	1.11	342	5380	5280	5190	5090	5000	5235	5045	68	1550	500	3520	10	1	13567300	684	-17.44	16.47	12	0.08	-289.00	306.00	7190	20240401	-29.90	3910	20241030	28.90	5650	-10.80	20250213	3945	27.76	20250120	7050	-28.51	20240704	3910	28.90	20241030	0.20	Y	246720	500	67 억	150268	N	N	N	N
67	20250411	150958	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-90	5	-1.74	52637720	10477	473.22	5150	5150	4730	6730	3630	5180	5024.12	1.11	342	5380	5280	5190	5090	5000	5235	5045	68	1550	500	3520	10	1	13567300	691	-17.61	16.63	12	0.08	-289.00	306.00	7190	20240401	-29.21	3910	20241030	30.18	5650	-9.91	20250213	3945	29.02	20250120	7050	-27.80	20240704	3910	30.18	20241030	0.20	Y	246720	500	67 억	150268	N	N	N	N
68	20250411	140956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-130	5	-2.51	46094820	9178	414.54	5150	5150	4730	6730	3630	5180	5022.32	1.11	336	5380	5280	5190	5090	5000	5235	5045	68	1550	500	3520	10	1	13567300	685	-17.47	16.50	12	0.07	-289.00	306.00	7190	20240401	-29.76	3910	20241030	29.16	5650	-10.62	20250213	3945	28.01	20250120	7050	-28.37	20240704	3910	29.16	20241030	0.20	Y	246720	500	67 억	150268	N	N	N	N
69	20250411	130957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-130	5	-2.51	42211400	8409	379.81	5150	5150	4730	6730	3630	5180	5019.79	1.11	306	5380	5280	5190	5090	5000	5235	5045	68	1550	500	3520	10	1	13567300	685	-17.47	16.50	12	0.06	-289.00	306.00	7190	20240401	-29.76	3910	20241030	29.16	5650	-10.62	20250213	3945	28.01	20250120	7050	-28.37	20240704	3910	29.16	20241030	0.20	Y	246720	500	67 억	150268	N	N	N	N
70	20250411	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-160	5	-3.09	41346640	8237	372.04	5150	5150	4730	6730	3630	5180	5019.62	1.11	332	5380	5280	5190	5090	5000	5235	5045	68	1550	500	3520	10	1	13567300	681	-17.37	16.41	12	0.06	-289.00	306.00	7190	20240401	-30.18	3910	20241030	28.39	5650	-11.15	20250213	3945	27.25	20250120	7050	-28.79	20240704	3910	28.39	20241030	0.20	Y	246720	500	67 억	150268	N	N	N	N
71	20250411	110957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-140	5	-2.70	14907830	2925	132.11	5150	5150	5010	6730	3630	5180	5096.69	1.11	139	5380	5280	5190	5090	5000	5235	5045	68	1550	500	3520	10	1	13567300	684	-17.44	16.47	12	0.02	-289.00	306.00	7190	20240401	-29.90	3910	20241030	28.90	5650	-10.80	20250213	3945	27.76	20250120	7050	-28.51	20240704	3910	28.90	20241030	0.20	Y	246720	500	67 억	150268	N	N	N	N
72	20250411	101000	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-70	5	-1.35	10315820	2012	90.88	5150	5150	5030	6730	3630	5180	5127.15	1.11	-35	5380	5280	5190	5090	5000	5235	5045	68	1550	500	3520	10	1	13567300	693	-17.68	16.70	12	0.01	-289.00	306.00	7190	20240401	-28.93	3910	20241030	30.69	5650	-9.56	20250213	3945	29.53	20250120	7050	-27.52	20240704	3910	30.69	20241030	0.20	Y	246720	500	67 억	150268	N	N	N	N
73	20250411	091003	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-40	5	-0.77	257440	50	2.26	5150	5150	5140	6730	3630	5180	5148.80	1.11	-22	5380	5280	5190	5090	5000	5235	5045	68	1550	500	3520	10	1	13567300	697	-17.79	16.80	12	0.00	-289.00	306.00	7190	20240401	-28.51	3910	20241030	31.46	5650	-9.03	20250213	3945	30.29	20250120	7050	-27.09	20240704	3910	31.46	20241030	0.20	Y	246720	500	67 억	150268	N	N	N	N
74	20250410	160952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-60	5	-1.15	11482780	2211	33.34	5210	5290	5100	6810	3670	5240	5193.48	1.11	-62	5426	5332	5206	5112	4986	5270	5050	68	1570	500	3560	10	1	13567300	703	-17.92	16.93	12	0.02	-289.00	306.00	7190	20240329	-27.96	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7050	-26.52	20240704	3910	32.48	20241030	0.20	Y	246720	500	67 억	150330	N	N	N	N
75	20250410	150957	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-10	5	-0.19	10471470	2016	30.40	5210	5290	5100	6810	3670	5240	5194.18	1.11	-61	5426	5332	5206	5112	4986	5270	5050	68	1570	500	3560	10	1	13567300	710	-18.10	17.09	12	0.01	-289.00	306.00	7190	20240329	-27.26	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7050	-25.82	20240704	3910	33.76	20241030	0.20	Y	246720	500	67 억	150330	N	N	N	N
76	20250410	140953	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	9551340	1840	27.75	5210	5290	5100	6810	3670	5240	5190.95	1.11	-54	5426	5332	5206	5112	4986	5270	5050	68	1570	500	3560	10	1	13567300	711	-18.13	17.12	12	0.01	-289.00	306.00	7190	20240329	-27.12	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	150330	N	N	N	N
77	20250410	130952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	9546100	1839	27.73	5210	5290	5100	6810	3670	5240	5190.92	1.11	-54	5426	5332	5206	5112	4986	5270	5050	68	1570	500	3560	10	1	13567300	711	-18.13	17.12	12	0.01	-289.00	306.00	7190	20240329	-27.12	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	150330	N	N	N	N
78	20250410	120952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	9189780	1771	26.71	5210	5290	5100	6810	3670	5240	5189.03	1.11	-58	5426	5332	5206	5112	4986	5270	5050	68	1570	500	3560	10	1	13567300	711	-18.13	17.12	12	0.01	-289.00	306.00	7190	20240329	-27.12	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	150330	N	N	N	N
79	20250410	110952	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-40	5	-0.76	9027390	1740	26.24	5210	5290	5100	6810	3670	5240	5188.16	1.11	-53	5426	5332	5206	5112	4986	5270	5050	68	1570	500	3560	10	1	13567300	705	-17.99	16.99	12	0.01	-289.00	306.00	7190	20240329	-27.68	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7050	-26.24	20240704	3910	32.99	20241030	0.20	Y	246720	500	67 억	150330	N	N	N	N
80	20250410	100954	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	30	2	0.57	7704000	1488	22.44	5210	5290	5100	6810	3670	5240	5177.42	1.11	25	5426	5332	5206	5112	4986	5270	5050	68	1570	500	3560	10	1	13567300	715	-18.24	17.22	12	0.01	-289.00	306.00	7190	20240329	-26.70	3910	20241030	34.78	5650	-6.73	20250213	3945	33.59	20250120	7050	-25.25	20240704	3910	34.78	20241030	0.20	Y	246720	500	67 억	150330	N	N	N	N
81	20250410	090956	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	40	2	0.76	2542820	488	7.36	5210	5280	5210	6810	3670	5240	5210.70	1.11	0	5426	5332	5206	5112	4986	5270	5050	68	1570	500	3560	10	1	13567300	716	-18.27	17.25	12	0.00	-289.00	306.00	7190	20240329	-26.56	3910	20241030	35.04	5650	-6.55	20250213	3945	33.84	20250120	7050	-25.11	20240704	3910	35.04	20241030	0.20	Y	246720	500	67 억	150330	N	N	N	N
82	20250409	160947	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-20	5	-0.38	34443365	6631	201.43	5260	5300	5080	6830	3690	5260	5194.29	1.11	182	5366	5312	5246	5192	5126	5340	5220	68	1570	500	3570	10	1	13567300	711	-18.13	17.12	12	0.05	-289.00	306.00	7190	20240329	-27.12	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	150148	N	N	N	N
83	20250409	150751	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-90	5	-1.71	26254895	5038	153.04	5260	5300	5080	6830	3690	5260	5211.37	1.11	83	5366	5312	5246	5192	5126	5340	5220	68	1570	500	3570	10	1	13567300	701	-17.89	16.90	12	0.04	-289.00	306.00	7190	20240329	-28.09	3910	20241030	32.23	5650	-8.50	20250213	3945	31.05	20250120	7050	-26.67	20240704	3910	32.23	20241030	0.20	Y	246720	500	67 억	150148	N	N	N	N
84	20250409	140945	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-10	5	-0.19	17976200	3453	104.89	5260	5300	5080	6830	3690	5260	5205.97	1.11	65	5366	5312	5246	5192	5126	5340	5220	68	1570	500	3570	10	1	13567300	712	-18.17	17.16	12	0.03	-289.00	306.00	7190	20240329	-26.98	3910	20241030	34.27	5650	-7.08	20250213	3945	33.08	20250120	7050	-25.53	20240704	3910	34.27	20241030	0.20	Y	246720	500	67 억	150148	N	N	N	N
85	20250409	130940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	10064880	1916	58.20	5260	5300	5200	6830	3690	5260	5253.07	1.11	38	5366	5312	5246	5192	5126	5340	5220	68	1570	500	3570	10	1	13567300	714	-18.20	17.19	12	0.01	-289.00	306.00	7190	20240329	-26.84	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7050	-25.39	20240704	3910	34.53	20241030	0.20	Y	246720	500	67 억	150148	N	N	N	N
86	20250409	120943	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	7108760	1354	41.13	5260	5300	5200	6830	3690	5260	5250.19	1.11	38	5366	5312	5246	5192	5126	5340	5220	68	1570	500	3570	10	1	13567300	714	-18.20	17.19	12	0.01	-289.00	306.00	7190	20240329	-26.84	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7050	-25.39	20240704	3910	34.53	20241030	0.20	Y	246720	500	67 억	150148	N	N	N	N
87	20250409	110940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	0	3	0.00	5549370	1056	32.08	5260	5300	5200	6830	3690	5260	5255.09	1.11	16	5366	5312	5246	5192	5126	5340	5220	68	1570	500	3570	10	1	13567300	714	-18.20	17.19	12	0.01	-289.00	306.00	7190	20240329	-26.84	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7050	-25.39	20240704	3910	34.53	20241030	0.20	Y	246720	500	67 억	150148	N	N	N	N
88	20250409	100946	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-10	5	-0.19	1452920	277	8.41	5260	5300	5200	6830	3690	5260	5245.20	1.11	38	5366	5312	5246	5192	5126	5340	5220	68	1570	500	3570	10	1	13567300	712	-18.17	17.16	12	0.00	-289.00	306.00	7190	20240329	-26.98	3910	20241030	34.27	5650	-7.08	20250213	3945	33.08	20250120	7050	-25.53	20240704	3910	34.27	20241030	0.20	Y	246720	500	67 억	150148	N	N	N	N
89	20250409	090950	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	40	2	0.76	57900	11	0.33	5260	5300	5260	6830	3690	5260	5263.64	1.11	-10	5366	5312	5246	5192	5126	5340	5220	68	1570	500	3570	10	1	13567300	719	-18.34	17.32	12	0.00	-289.00	306.00	7190	20240329	-26.29	3910	20241030	35.55	5650	-6.19	20250213	3945	34.35	20250120	7050	-24.82	20240704	3910	35.55	20241030	0.20	Y	246720	500	67 억	150148	N	N	N	N
90	20250408	160933	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	40	2	0.77	17296030	3290	98.44	5180	5300	5180	6780	3660	5220	5257.15	1.11	70	5420	5320	5200	5100	4980	5260	5040	68	1560	500	3540	10	1	13567300	714	-18.20	17.19	12	0.02	-289.00	306.00	7190	20240329	-26.84	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7050	-25.39	20240704	3910	34.53	20241030	0.20	Y	246720	500	67 억	150078	N	N	N	N
91	20250408	150940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	40	2	0.77	15407690	2931	87.70	5180	5300	5180	6780	3660	5220	5256.80	1.11	74	5420	5320	5200	5100	4980	5260	5040	68	1560	500	3540	10	1	13567300	714	-18.20	17.19	12	0.02	-289.00	306.00	7190	20240329	-26.84	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7050	-25.39	20240704	3910	34.53	20241030	0.20	Y	246720	500	67 억	150078	N	N	N	N
92	20250408	140938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	50	2	0.96	13410370	2552	76.36	5180	5300	5180	6780	3660	5220	5254.85	1.11	73	5420	5320	5200	5100	4980	5260	5040	68	1560	500	3540	10	1	13567300	715	-18.24	17.22	12	0.02	-289.00	306.00	7190	20240329	-26.70	3910	20241030	34.78	5650	-6.73	20250213	3945	33.59	20250120	7050	-25.25	20240704	3910	34.78	20241030	0.20	Y	246720	500	67 억	150078	N	N	N	N
93	20250408	130934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	50	2	0.96	7877410	1502	44.94	5180	5300	5180	6780	3660	5220	5244.61	1.11	46	5420	5320	5200	5100	4980	5260	5040	68	1560	500	3540	10	1	13567300	715	-18.24	17.22	12	0.01	-289.00	306.00	7190	20240329	-26.70	3910	20241030	34.78	5650	-6.73	20250213	3945	33.59	20250120	7050	-25.25	20240704	3910	34.78	20241030	0.20	Y	246720	500	67 억	150078	N	N	N	N
94	20250408	120940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	70	2	1.34	7652350	1459	43.66	5180	5300	5180	6780	3660	5220	5244.93	1.11	42	5420	5320	5200	5100	4980	5260	5040	68	1560	500	3540	10	1	13567300	718	-18.30	17.29	12	0.01	-289.00	306.00	7190	20240329	-26.43	3910	20241030	35.29	5650	-6.37	20250213	3945	34.09	20250120	7050	-24.96	20240704	3910	35.29	20241030	0.20	Y	246720	500	67 억	150078	N	N	N	N
95	20250408	110937	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	80	2	1.53	7541650	1438	43.03	5180	5300	5180	6780	3660	5220	5244.54	1.11	50	5420	5320	5200	5100	4980	5260	5040	68	1560	500	3540	10	1	13567300	719	-18.34	17.32	12	0.01	-289.00	306.00	7190	20240329	-26.29	3910	20241030	35.55	5650	-6.19	20250213	3945	34.35	20250120	7050	-24.82	20240704	3910	35.55	20241030	0.20	Y	246720	500	67 억	150078	N	N	N	N
96	20250408	100938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	20	2	0.38	1539490	295	8.83	5180	5240	5180	6780	3660	5220	5218.61	1.11	-15	5420	5320	5200	5100	4980	5260	5040	68	1560	500	3540	10	1	13567300	711	-18.13	17.12	12	0.00	-289.00	306.00	7190	20240329	-27.12	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	150078	N	N	N	N
97	20250408	090940	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	20	2	0.38	166480	32	0.96	5180	5240	5180	6780	3660	5220	5202.50	1.11	1	5420	5320	5200	5100	4980	5260	5040	68	1560	500	3540	10	1	13567300	711	-18.13	17.12	12	0.00	-289.00	306.00	7190	20240329	-27.12	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	150078	N	N	N	N
98	20250407	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-60	5	-1.14	17243670	3342	48.28	5270	5300	5080	6860	3700	5280	5159.69	0.85	-45	5373	5326	5253	5206	5133	5350	5230	68	1580	500	3590	10	1	13567300	708	-18.06	17.06	12	0.02	-289.00	306.00	7190	20240329	-27.40	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7050	-25.96	20240704	3910	33.50	20241030	0.20	Y	246720	500	67 억	115123	N	N	N	N
99	20250407	150934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-130	5	-2.46	11275160	2175	31.42	5270	5300	5090	6860	3700	5280	5183.98	0.85	-12	5373	5326	5253	5206	5133	5350	5230	68	1580	500	3590	10	1	13567300	699	-17.82	16.83	12	0.02	-289.00	306.00	7190	20240329	-28.37	3910	20241030	31.71	5650	-8.85	20250213	3945	30.54	20250120	7050	-26.95	20240704	3910	31.71	20241030	0.20	Y	246720	500	67 억	115123	N	N	N	N
100	20250407	140931	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-40	5	-0.76	9451640	1821	26.31	5270	5300	5090	6860	3700	5280	5190.36	0.85	-7	5373	5326	5253	5206	5133	5350	5230	68	1580	500	3590	10	1	13567300	711	-18.13	17.12	12	0.01	-289.00	306.00	7190	20240329	-27.12	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	115123	N	N	N	N
101	20250407	130930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	-30	5	-0.57	7612220	1462	21.12	5270	5300	5180	6860	3700	5280	5206.72	0.85	-17	5373	5326	5253	5206	5133	5350	5230	68	1580	500	3590	10	1	13567300	712	-18.17	17.16	12	0.01	-289.00	306.00	7190	20240329	-26.98	3910	20241030	34.27	5650	-7.08	20250213	3945	33.08	20250120	7050	-25.53	20240704	3910	34.27	20241030	0.20	Y	246720	500	67 억	115123	N	N	N	N
102	20250407	120929	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-20	5	-0.38	7144800	1372	19.82	5270	5300	5180	6860	3700	5280	5207.58	0.85	-38	5373	5326	5253	5206	5133	5350	5230	68	1580	500	3590	10	1	13567300	714	-18.20	17.19	12	0.01	-289.00	306.00	7190	20240329	-26.84	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7050	-25.39	20240704	3910	34.53	20241030	0.20	Y	246720	500	67 억	115123	N	N	N	N
103	20250407	110930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-20	5	-0.38	5880130	1129	16.31	5270	5300	5180	6860	3700	5280	5208.26	0.85	-17	5373	5326	5253	5206	5133	5350	5230	68	1580	500	3590	10	1	13567300	714	-18.20	17.19	12	0.01	-289.00	306.00	7190	20240329	-26.84	3910	20241030	34.53	5650	-6.90	20250213	3945	33.33	20250120	7050	-25.39	20240704	3910	34.53	20241030	0.20	Y	246720	500	67 억	115123	N	N	N	N
104	20250407	100930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-80	5	-1.52	5488490	1054	15.23	5270	5300	5180	6860	3700	5280	5207.30	0.85	-13	5373	5326	5253	5206	5133	5350	5230	68	1580	500	3590	10	1	13567300	705	-17.99	16.99	12	0.01	-289.00	306.00	7190	20240329	-27.68	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7050	-26.24	20240704	3910	32.99	20241030	0.20	Y	246720	500	67 억	115123	N	N	N	N
105	20250407	090932	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-80	5	-1.52	3287710	632	9.13	5270	5270	5180	6860	3700	5280	5202.07	0.85	127	5373	5326	5253	5206	5133	5350	5230	68	1580	500	3590	10	1	13567300	705	-17.99	16.99	12	0.00	-289.00	306.00	7190	20240329	-27.68	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7050	-26.24	20240704	3910	32.99	20241030	0.20	Y	246720	500	67 억	115123	N	N	N	N
106	20250404	160927	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	50	2	0.96	36458025	6920	283.96	5230	5300	5180	6790	3670	5230	5268.50	0.85	132	5390	5310	5240	5160	5090	5350	5200	68	1560	500	3550	10	1	13567300	716	-18.27	17.25	12	0.05	-289.00	306.00	7280	20240325	-27.47	3910	20241030	35.04	5650	-6.55	20250213	3945	33.84	20250120	7050	-25.11	20240704	3910	35.04	20241030	0.20	Y	246720	500	67 억	114991	N	N	N	N
107	20250404	150936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	50	2	0.96	34203495	6493	266.43	5230	5300	5180	6790	3670	5230	5267.75	0.85	133	5390	5310	5240	5160	5090	5350	5200	68	1560	500	3550	10	1	13567300	716	-18.27	17.25	12	0.05	-289.00	306.00	7280	20240325	-27.47	3910	20241030	35.04	5650	-6.55	20250213	3945	33.84	20250120	7050	-25.11	20240704	3910	35.04	20241030	0.20	Y	246720	500	67 억	114991	N	N	N	N
108	20250404	140939	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	60	2	1.15	29465325	5597	229.67	5230	5300	5180	6790	3670	5230	5264.49	0.85	156	5390	5310	5240	5160	5090	5350	5200	68	1560	500	3550	10	1	13567300	718	-18.30	17.29	12	0.04	-289.00	306.00	7280	20240325	-27.34	3910	20241030	35.29	5650	-6.37	20250213	3945	34.09	20250120	7050	-24.96	20240704	3910	35.29	20241030	0.20	Y	246720	500	67 억	114991	N	N	N	N
109	20250404	130936	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	70	2	1.34	28497595	5412	222.08	5230	5300	5180	6790	3670	5230	5265.63	0.85	67	5390	5310	5240	5160	5090	5350	5200	68	1560	500	3550	10	1	13567300	719	-18.34	17.32	12	0.04	-289.00	306.00	7280	20240325	-27.20	3910	20241030	35.55	5650	-6.19	20250213	3945	34.35	20250120	7050	-24.82	20240704	3910	35.55	20241030	0.20	Y	246720	500	67 억	114991	N	N	N	N
110	20250404	120930	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	60	2	1.15	15372275	2921	119.86	5230	5300	5200	6790	3670	5230	5262.68	0.85	44	5390	5310	5240	5160	5090	5350	5200	68	1560	500	3550	10	1	13567300	718	-18.30	17.29	12	0.02	-289.00	306.00	7280	20240325	-27.34	3910	20241030	35.29	5650	-6.37	20250213	3945	34.09	20250120	7050	-24.96	20240704	3910	35.29	20241030	0.20	Y	246720	500	67 억	114991	N	N	N	N
111	20250404	110935	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	50	2	0.96	12348255	2349	96.39	5230	5300	5200	6790	3670	5230	5256.81	0.85	-5	5390	5310	5240	5160	5090	5350	5200	68	1560	500	3550	10	1	13567300	716	-18.27	17.25	12	0.02	-289.00	306.00	7280	20240325	-27.47	3910	20241030	35.04	5650	-6.55	20250213	3945	33.84	20250120	7050	-25.11	20240704	3910	35.04	20241030	0.20	Y	246720	500	67 억	114991	N	N	N	N
112	20250404	100934	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	60	2	1.15	9659550	1834	75.26	5230	5300	5200	6790	3670	5230	5266.93	0.85	-18	5390	5310	5240	5160	5090	5350	5200	68	1560	500	3550	10	1	13567300	718	-18.30	17.29	12	0.01	-289.00	306.00	7280	20240325	-27.34	3910	20241030	35.29	5650	-6.37	20250213	3945	34.09	20250120	7050	-24.96	20240704	3910	35.29	20241030	0.20	Y	246720	500	67 억	114991	N	N	N	N
113	20250404	090938	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	-30	5	-0.57	15700	3	0.12	5230	5270	5200	6790	3670	5230	5233.33	0.85	-1	5390	5310	5240	5160	5090	5350	5200	68	1560	500	3550	10	1	13567300	705	-17.99	16.99	12	0.00	-289.00	306.00	7280	20240325	-28.57	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7050	-26.24	20240704	3910	32.99	20241030	0.20	Y	246720	500	67 억	114991	N	N	N	N
114	20250403	160919	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	10	2	0.19	12715490	2437	60.67	5170	5320	5170	6780	3660	5220	5217.68	0.85	-24	5400	5310	5200	5110	5000	5355	5155	68	1560	500	3540	10	1	13567300	710	-18.10	17.09	12	0.02	-289.00	306.00	7350	20240322	-28.84	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7050	-25.82	20240704	3910	33.76	20241030	0.20	Y	246720	500	67 억	115015	N	N	N	N
115	20250403	150926	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-10	5	-0.19	10004210	1918	47.75	5170	5320	5170	6780	3660	5220	5215.96	0.85	-24	5400	5310	5200	5110	5000	5355	5155	68	1560	500	3540	10	1	13567300	707	-18.03	17.03	12	0.01	-289.00	306.00	7350	20240322	-29.12	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7050	-26.10	20240704	3910	33.25	20241030	0.20	Y	246720	500	67 억	115015	N	N	N	N
116	20250403	140926	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-10	5	-0.19	9983360	1914	47.65	5170	5320	5170	6780	3660	5220	5215.97	0.85	-24	5400	5310	5200	5110	5000	5355	5155	68	1560	500	3540	10	1	13567300	707	-18.03	17.03	12	0.01	-289.00	306.00	7350	20240322	-29.12	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7050	-26.10	20240704	3910	33.25	20241030	0.20	Y	246720	500	67 억	115015	N	N	N	N
117	20250403	130925	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	10	2	0.19	8347590	1601	39.86	5170	5320	5170	6780	3660	5220	5213.99	0.85	-26	5400	5310	5200	5110	5000	5355	5155	68	1560	500	3540	10	1	13567300	710	-18.10	17.09	12	0.01	-289.00	306.00	7350	20240322	-28.84	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7050	-25.82	20240704	3910	33.76	20241030	0.20	Y	246720	500	67 억	115015	N	N	N	N
118	20250403	120922	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	10	2	0.19	8232740	1579	39.31	5170	5320	5170	6780	3660	5220	5213.89	0.85	-26	5400	5310	5200	5110	5000	5355	5155	68	1560	500	3540	10	1	13567300	710	-18.10	17.09	12	0.01	-289.00	306.00	7350	20240322	-28.84	3910	20241030	33.76	5650	-7.43	20250213	3945	32.57	20250120	7050	-25.82	20240704	3910	33.76	20241030	0.20	Y	246720	500	67 억	115015	N	N	N	N
119	20250403	110926	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	20	2	0.38	7653340	1468	36.54	5170	5320	5170	6780	3660	5220	5213.45	0.85	-28	5400	5310	5200	5110	5000	5355	5155	68	1560	500	3540	10	1	13567300	711	-18.13	17.12	12	0.01	-289.00	306.00	7350	20240322	-28.71	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	115015	N	N	N	N
120	20250403	100926	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	20	2	0.38	4670100	897	22.33	5170	5320	5170	6780	3660	5220	5206.35	0.85	-8	5400	5310	5200	5110	5000	5355	5155	68	1560	500	3540	10	1	13567300	711	-18.13	17.12	12	0.01	-289.00	306.00	7350	20240322	-28.71	3910	20241030	34.02	5650	-7.26	20250213	3945	32.83	20250120	7050	-25.67	20240704	3910	34.02	20241030	0.20	Y	246720	500	67 억	115015	N	N	N	N
121	20250403	090929	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	60	2	1.15	3710340	713	17.75	5170	5320	5170	6780	3660	5220	5203.84	0.85	0	5400	5310	5200	5110	5000	5355	5155	68	1560	500	3540	10	1	13567300	716	-18.27	17.25	12	0.01	-289.00	306.00	7350	20240322	-28.16	3910	20241030	35.04	5650	-6.55	20250213	3945	33.84	20250120	7050	-25.11	20240704	3910	35.04	20241030	0.20	Y	246720	500	67 억	115015	N	N	N	N
122	20250402	160905	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	20769040	4014	74.02	5130	5290	5090	6740	3640	5190	5174.15	0.85	-80	5443	5316	5133	5006	4823	5380	5070	68	1550	500	3520	10	1	13567300	708	-18.06	17.06	12	0.03	-289.00	306.00	7350	20240322	-28.98	3910	20241030	33.50	5650	-7.61	20250213	3945	32.32	20250120	7050	-25.96	20240704	3910	33.50	20241030	0.20	Y	246720	500	67 억	115095	N	N	N	N
123	20250402	150907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-10	5	-0.19	19060070	3685	67.95	5130	5290	5090	6740	3640	5190	5172.34	0.85	-78	5443	5316	5133	5006	4823	5380	5070	68	1550	500	3520	10	1	13567300	703	-17.92	16.93	12	0.03	-289.00	306.00	7350	20240322	-29.52	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7050	-26.52	20240704	3910	32.48	20241030	0.20	Y	246720	500	67 억	115095	N	N	N	N
124	20250402	140909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	10	2	0.19	13907130	2677	49.36	5130	5290	5130	6740	3640	5190	5195.04	0.85	-77	5443	5316	5133	5006	4823	5380	5070	68	1550	500	3520	10	1	13567300	705	-17.99	16.99	12	0.02	-289.00	306.00	7350	20240322	-29.25	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7050	-26.24	20240704	3910	32.99	20241030	0.20	Y	246720	500	67 억	115095	N	N	N	N
125	20250402	130910	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-50	5	-0.96	10025040	1930	35.59	5130	5290	5130	6740	3640	5190	5194.32	0.85	-76	5443	5316	5133	5006	4823	5380	5070	68	1550	500	3520	10	1	13567300	697	-17.79	16.80	12	0.01	-289.00	306.00	7350	20240322	-30.07	3910	20241030	31.46	5650	-9.03	20250213	3945	30.29	20250120	7050	-27.09	20240704	3910	31.46	20241030	0.20	Y	246720	500	67 억	115095	N	N	N	N
126	20250402	120908	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	0	3	0.00	5361660	1031	19.01	5130	5290	5130	6740	3640	5190	5200.45	0.85	-75	5443	5316	5133	5006	4823	5380	5070	68	1550	500	3520	10	1	13567300	704	-17.96	16.96	12	0.01	-289.00	306.00	7350	20240322	-29.39	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7050	-26.38	20240704	3910	32.74	20241030	0.20	Y	246720	500	67 억	115095	N	N	N	N
127	20250402	110909	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	20	2	0.39	5268640	1013	18.68	5130	5290	5130	6740	3640	5190	5201.03	0.85	-77	5443	5316	5133	5006	4823	5380	5070	68	1550	500	3520	10	1	13567300	707	-18.03	17.03	12	0.01	-289.00	306.00	7350	20240322	-29.12	3910	20241030	33.25	5650	-7.79	20250213	3945	32.07	20250120	7050	-26.10	20240704	3910	33.25	20241030	0.20	Y	246720	500	67 억	115095	N	N	N	N
128	20250402	100907	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	10	2	0.19	465990	89	1.64	5130	5290	5130	6740	3640	5190	5235.84	0.85	-1	5443	5316	5133	5006	4823	5380	5070	68	1550	500	3520	10	1	13567300	705	-17.99	16.99	12	0.00	-289.00	306.00	7350	20240322	-29.25	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7050	-26.24	20240704	3910	32.99	20241030	0.20	Y	246720	500	67 억	115095	N	N	N	N
129	20250402	090915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	100	2	1.93	94910	18	0.33	5130	5290	5130	6740	3640	5190	5272.78	0.85	4	5443	5316	5133	5006	4823	5380	5070	68	1550	500	3520	10	1	13567300	718	-18.30	17.29	12	0.00	-289.00	306.00	7350	20240322	-28.03	3910	20241030	35.29	5650	-6.37	20250213	3945	34.09	20250120	7050	-24.96	20240704	3910	35.29	20241030	0.20	Y	246720	500	67 억	115095	N	N	N	N
130	20250401	160915	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	20	2	0.39	27848590	5423	87.34	5150	5260	4950	6720	3620	5170	5135.27	0.83	30	5350	5260	5180	5090	5010	5220	5050	68	1550	500	3510	10	1	13567300	704	-17.96	16.96	12	0.04	-289.00	306.00	7350	20240322	-29.39	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7190	-27.82	20240401	3910	32.74	20241030	0.20	Y	246720	500	67 억	113065	N	N	N	N
131	20250401	150913	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	10	2	0.19	27320550	5321	85.70	5150	5260	4950	6720	3620	5170	5134.48	0.83	64	5350	5260	5180	5090	5010	5220	5050	68	1550	500	3510	10	1	13567300	703	-17.92	16.93	12	0.04	-289.00	306.00	7350	20240322	-29.52	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7190	-27.96	20240401	3910	32.48	20241030	0.20	Y	246720	500	67 억	113065	N	N	N	N
132	20250401	140914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	-50	5	-0.97	18753570	3654	58.85	5150	5260	4950	6720	3620	5170	5132.34	0.83	33	5350	5260	5180	5090	5010	5220	5050	68	1550	500	3510	10	1	13567300	695	-17.72	16.73	12	0.03	-289.00	306.00	7350	20240322	-30.34	3910	20241030	30.95	5650	-9.38	20250213	3945	29.78	20250120	7190	-28.79	20240401	3910	30.95	20241030	0.20	Y	246720	500	67 억	113065	N	N	N	N
133	20250401	130914	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-40	5	-0.77	11516230	2223	35.80	5150	5260	5130	6720	3620	5170	5180.49	0.83	33	5350	5260	5180	5090	5010	5220	5050	68	1550	500	3510	10	1	13567300	696	-17.75	16.76	12	0.02	-289.00	306.00	7350	20240322	-30.20	3910	20241030	31.20	5650	-9.20	20250213	3945	30.04	20250120	7190	-28.65	20240401	3910	31.20	20241030	0.20	Y	246720	500	67 억	113065	N	N	N	N
134	20250401	120916	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	10	2	0.19	9220970	1777	28.62	5150	5260	5150	6720	3620	5170	5189.07	0.83	-41	5350	5260	5180	5090	5010	5220	5050	68	1550	500	3510	10	1	13567300	703	-17.92	16.93	12	0.01	-289.00	306.00	7350	20240322	-29.52	3910	20241030	32.48	5650	-8.32	20250213	3945	31.31	20250120	7190	-27.96	20240401	3910	32.48	20241030	0.20	Y	246720	500	67 억	113065	N	N	N	N
135	20250401	110902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	20	2	0.39	8594180	1656	26.67	5150	5260	5150	6720	3620	5170	5189.72	0.83	-49	5350	5260	5180	5090	5010	5220	5050	68	1550	500	3510	10	1	13567300	704	-17.96	16.96	12	0.01	-289.00	306.00	7350	20240322	-29.39	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7190	-27.82	20240401	3910	32.74	20241030	0.20	Y	246720	500	67 억	113065	N	N	N	N
136	20250401	100901	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	20	2	0.39	8521560	1642	26.45	5150	5260	5150	6720	3620	5170	5189.74	0.83	-49	5350	5260	5180	5090	5010	5220	5050	68	1550	500	3510	10	1	13567300	704	-17.96	16.96	12	0.01	-289.00	306.00	7350	20240322	-29.39	3910	20241030	32.74	5650	-8.14	20250213	3945	31.56	20250120	7190	-27.82	20240401	3910	32.74	20241030	0.20	Y	246720	500	67 억	113065	N	N	N	N
137	20250401	090902	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	30	2	0.58	36410	7	0.11	5150	5260	5150	6720	3620	5170	5201.43	0.83	-4	5350	5260	5180	5090	5010	5220	5050	68	1550	500	3510	10	1	13567300	705	-17.99	16.99	12	0.00	-289.00	306.00	7350	20240322	-29.25	3910	20241030	32.99	5650	-7.96	20250213	3945	31.81	20250120	7190	-27.68	20240401	3910	32.99	20241030	0.20	Y	246720	500	67 억	113065	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History