KissMeData/086820/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	27300	250	2	0.92	2525209575	91750	206.59	29000	29550	26500	35150	18950	27050	27522.78	1.75	-25829	28950	28000	26550	25600	24150	28475	26075	41	8100	500	18930	50	1	8163426	2229	-18.63	7.11	12	1.12	-1465.00	3838.00	33100	20250306	-17.52	11710	20240805	133.13	33100	-17.52	20250306	21150	29.08	20250407	33100	-17.52	20250306	11710	133.13	20240805	0.25	Y	086820	500	40 억	143256	N	N	10097	N	N
3	20250430	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	27100	50	2	0.18	2463783875	89494	201.51	29000	29550	26500	35150	18950	27050	27530.16	1.75	-25792	28950	28000	26550	25600	24150	28475	26075	41	8100	500	18930	50	1	8163426	2212	-18.50	7.06	12	1.10	-1465.00	3838.00	33100	20250306	-18.13	11710	20240805	131.43	33100	-18.13	20250306	21150	28.13	20250407	33100	-18.13	20250306	11710	131.43	20240805	0.25	Y	086820	500	40 억	143256	N	N	5565	N	N
4	20250430	140712	57	100.00	KOSDAQ	제약	N	N	N	N	N	26900	-150	5	-0.55	2354464525	85460	192.43	29000	29550	26500	35150	18950	27050	27550.49	1.75	-25815	28950	28000	26550	25600	24150	28475	26075	41	8100	500	18930	50	1	8163426	2196	-18.36	7.01	12	1.05	-1465.00	3838.00	33100	20250306	-18.73	11710	20240805	129.72	33100	-18.73	20250306	21150	27.19	20250407	33100	-18.73	20250306	11710	129.72	20240805	0.25	Y	086820	500	40 억	143256	N	N	5565	N	N
5	20250430	130711	57	100.00	KOSDAQ	제약	N	N	N	N	N	26550	-500	5	-1.85	2219451375	80385	181.00	29000	29550	26500	35150	18950	27050	27610.27	1.75	-24607	28950	28000	26550	25600	24150	28475	26075	41	8100	500	18930	50	1	8163426	2167	-18.12	6.92	12	0.98	-1465.00	3838.00	33100	20250306	-19.79	11710	20240805	126.73	33100	-19.79	20250306	21150	25.53	20250407	33100	-19.79	20250306	11710	126.73	20240805	0.25	Y	086820	500	40 억	143256	N	N	5565	N	N
6	20250430	120714	57	100.00	KOSDAQ	제약	N	N	N	N	N	26500	-550	5	-2.03	2104610675	76057	171.26	29000	29550	26500	35150	18950	27050	27671.49	1.75	-24695	28950	28000	26550	25600	24150	28475	26075	41	8100	500	18930	50	1	8163426	2163	-18.09	6.90	12	0.93	-1465.00	3838.00	33100	20250306	-19.94	11710	20240805	126.30	33100	-19.94	20250306	21150	25.30	20250407	33100	-19.94	20250306	11710	126.30	20240805	0.25	Y	086820	500	40 억	143256	N	N	5565	N	N
7	20250430	110711	57	100.00	KOSDAQ	제약	N	N	N	N	N	26650	-400	5	-1.48	1969297825	70966	159.79	29000	29550	26500	35150	18950	27050	27749.88	1.75	-23499	28950	28000	26550	25600	24150	28475	26075	41	8100	500	18930	50	1	8163426	2176	-18.19	6.94	12	0.87	-1465.00	3838.00	33100	20250306	-19.49	11710	20240805	127.58	33100	-19.49	20250306	21150	26.00	20250407	33100	-19.49	20250306	11710	127.58	20240805	0.25	Y	086820	500	40 억	143256	N	N	5565	N	N
8	20250430	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	27050	0	3	0.00	1637265475	58541	131.82	29000	29550	27000	35150	18950	27050	27967.84	1.75	-21570	28950	28000	26550	25600	24150	28475	26075	41	8100	500	18930	50	1	8163426	2208	-18.46	7.05	12	0.72	-1465.00	3838.00	33100	20250306	-18.28	11710	20240805	131.00	33100	-18.28	20250306	21150	27.90	20250407	33100	-18.28	20250306	11710	131.00	20240805	0.25	Y	086820	500	40 억	143256	N	N	5565	N	N
9	20250430	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	27400	350	2	1.29	1004456275	35430	79.78	29000	29550	27150	35150	18950	27050	28350.45	1.75	-12513	28950	28000	26550	25600	24150	28475	26075	41	8100	500	18930	50	1	8163426	2237	-18.70	7.14	12	0.43	-1465.00	3838.00	33100	20250306	-17.22	11710	20240805	133.99	33100	-17.22	20250306	21150	29.55	20250407	33100	-17.22	20250306	11710	133.99	20240805	0.25	Y	086820	500	40 억	143256	N	N	5565	N	N
10	20250429	160704	57	100.00	KOSDAQ	제약	N	N	N	N	N	27050	450	2	1.69	1165515225	44277	73.62	26700	27500	25100	34550	18650	26600	26323.10	1.66	-20	29466	28032	27316	25882	25166	27675	25525	41	7950	500	18620	50	1	8163426	2208	-18.46	7.05	12	0.54	-1465.00	3838.00	33100	20250306	-18.28	11710	20240805	131.00	33100	-18.28	20250306	21150	27.90	20250407	33100	-18.28	20250306	11710	131.00	20240805	0.23	Y	086820	500	40 억	135850	N	N	5565	N	N
11	20250429	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	26900	300	2	1.13	1104701175	42028	69.88	26700	27500	25100	34550	18650	26600	26284.89	1.66	600	29466	28032	27316	25882	25166	27675	25525	41	7950	500	18620	50	1	8163426	2196	-18.36	7.01	12	0.51	-1465.00	3838.00	33100	20250306	-18.73	11710	20240805	129.72	33100	-18.73	20250306	21150	27.19	20250407	33100	-18.73	20250306	11710	129.72	20240805	0.23	Y	086820	500	40 억	135850	N	N	5616	N	N
12	20250429	140709	57	100.00	KOSDAQ	제약	N	N	N	N	N	26550	-50	5	-0.19	875979975	33569	55.81	26700	26850	25100	34550	18650	26600	26094.91	1.66	917	29466	28032	27316	25882	25166	27675	25525	41	7950	500	18620	50	1	8163426	2167	-18.12	6.92	12	0.41	-1465.00	3838.00	33100	20250306	-19.79	11710	20240805	126.73	33100	-19.79	20250306	21150	25.53	20250407	33100	-19.79	20250306	11710	126.73	20240805	0.23	Y	086820	500	40 억	135850	N	N	5616	N	N
13	20250429	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	26600	0	3	0.00	793016975	30450	50.63	26700	26850	25100	34550	18650	26600	26043.25	1.66	-803	29466	28032	27316	25882	25166	27675	25525	41	7950	500	18620	50	1	8163426	2171	-18.16	6.93	12	0.37	-1465.00	3838.00	33100	20250306	-19.64	11710	20240805	127.16	33100	-19.64	20250306	21150	25.77	20250407	33100	-19.64	20250306	11710	127.16	20240805	0.23	Y	086820	500	40 억	135850	N	N	5616	N	N
14	20250429	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	26600	0	3	0.00	695246775	26771	44.51	26700	26850	25100	34550	18650	26600	25970.15	1.66	129	29466	28032	27316	25882	25166	27675	25525	41	7950	500	18620	50	1	8163426	2171	-18.16	6.93	12	0.33	-1465.00	3838.00	33100	20250306	-19.64	11710	20240805	127.16	33100	-19.64	20250306	21150	25.77	20250407	33100	-19.64	20250306	11710	127.16	20240805	0.23	Y	086820	500	40 억	135850	N	N	5616	N	N
15	20250429	110709	57	100.00	KOSDAQ	제약	N	N	N	N	N	26500	-100	5	-0.38	609229500	23539	39.14	26700	26850	25100	34550	18650	26600	25881.71	1.66	-1275	29466	28032	27316	25882	25166	27675	25525	41	7950	500	18620	50	1	8163426	2163	-18.09	6.90	12	0.29	-1465.00	3838.00	33100	20250306	-19.94	11710	20240805	126.30	33100	-19.94	20250306	21150	25.30	20250407	33100	-19.94	20250306	11710	126.30	20240805	0.23	Y	086820	500	40 억	135850	N	N	5616	N	N
16	20250429	100711	57	100.00	KOSDAQ	제약	N	N	N	N	N	26350	-250	5	-0.94	513359275	19936	33.15	26700	26800	25100	34550	18650	26600	25750.36	1.66	-144	29466	28032	27316	25882	25166	27675	25525	41	7950	500	18620	50	1	8163426	2151	-17.99	6.87	12	0.24	-1465.00	3838.00	33100	20250306	-20.39	11710	20240805	125.02	33100	-20.39	20250306	21150	24.59	20250407	33100	-20.39	20250306	11710	125.02	20240805	0.23	Y	086820	500	40 억	135850	N	N	5616	N	N
17	20250429	090711	57	100.00	KOSDAQ	제약	N	N	N	N	N	25700	-900	5	-3.38	101330400	3909	6.50	26700	26800	25500	34550	18650	26600	25922.33	1.66	491	29466	28032	27316	25882	25166	27675	25525	41	7950	500	18620	50	1	8163426	2098	-17.54	6.70	12	0.05	-1465.00	3838.00	33100	20250306	-22.36	11710	20240805	119.47	33100	-22.36	20250306	21150	21.51	20250407	33100	-22.36	20250306	11710	119.47	20240805	0.23	Y	086820	500	40 억	135850	N	N	5616	N	N
18	20250428	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	26600	-1400	5	-5.00	1661572900	60070	104.62	27950	28750	26600	36400	19600	28000	27661.39	1.73	-6744	29733	28866	27733	26866	25733	29300	27300	41	8400	500	19600	50	1	8163426	2171	-18.16	6.93	12	0.74	-1465.00	3838.00	33100	20250306	-19.64	11710	20240805	127.16	33100	-19.64	20250306	21150	25.77	20250407	33100	-19.64	20250306	11710	127.16	20240805	0.30	Y	086820	500	40 억	141553	N	N	5616	N	N
19	20250428	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	26900	-1100	5	-3.93	1536673800	55388	96.46	27950	28750	26700	36400	19600	28000	27743.80	1.73	-6214	29733	28866	27733	26866	25733	29300	27300	41	8400	500	19600	50	1	8163426	2196	-18.36	7.01	12	0.68	-1465.00	3838.00	33100	20250306	-18.73	11710	20240805	129.72	33100	-18.73	20250306	21150	27.19	20250407	33100	-18.73	20250306	11710	129.72	20240805	0.30	Y	086820	500	40 억	141553	N	N	237	N	N
20	20250428	140707	57	100.00	KOSDAQ	제약	N	N	N	N	N	27300	-700	5	-2.50	1402312100	50403	87.78	27950	28750	27000	36400	19600	28000	27822.00	1.73	-6647	29733	28866	27733	26866	25733	29300	27300	41	8400	500	19600	50	1	8163426	2229	-18.63	7.11	12	0.62	-1465.00	3838.00	33100	20250306	-17.52	11710	20240805	133.13	33100	-17.52	20250306	21150	29.08	20250407	33100	-17.52	20250306	11710	133.13	20240805	0.30	Y	086820	500	40 억	141553	N	N	237	N	N
21	20250428	130707	57	100.00	KOSDAQ	제약	N	N	N	N	N	27100	-900	5	-3.21	1237678200	44370	77.27	27950	28750	27000	36400	19600	28000	27894.48	1.73	-5795	29733	28866	27733	26866	25733	29300	27300	41	8400	500	19600	50	1	8163426	2212	-18.50	7.06	12	0.54	-1465.00	3838.00	33100	20250306	-18.13	11710	20240805	131.43	33100	-18.13	20250306	21150	28.13	20250407	33100	-18.13	20250306	11710	131.43	20240805	0.30	Y	086820	500	40 억	141553	N	N	237	N	N
22	20250428	120705	57	100.00	KOSDAQ	제약	N	N	N	N	N	27150	-850	5	-3.04	1089158000	38905	67.76	27950	28750	27050	36400	19600	28000	27995.32	1.73	-5435	29733	28866	27733	26866	25733	29300	27300	41	8400	500	19600	50	1	8163426	2216	-18.53	7.07	12	0.48	-1465.00	3838.00	33100	20250306	-17.98	11710	20240805	131.85	33100	-17.98	20250306	21150	28.37	20250407	33100	-17.98	20250306	11710	131.85	20240805	0.30	Y	086820	500	40 억	141553	N	N	237	N	N
23	20250428	110706	57	100.00	KOSDAQ	제약	N	N	N	N	N	27600	-400	5	-1.43	899579900	31943	55.63	27950	28750	27600	36400	19600	28000	28162.04	1.73	-4891	29733	28866	27733	26866	25733	29300	27300	41	8400	500	19600	50	1	8163426	2253	-18.84	7.19	12	0.39	-1465.00	3838.00	33100	20250306	-16.62	11710	20240805	135.70	33100	-16.62	20250306	21150	30.50	20250407	33100	-16.62	20250306	11710	135.70	20240805	0.30	Y	086820	500	40 억	141553	N	N	237	N	N
24	20250428	100704	57	100.00	KOSDAQ	제약	N	N	N	N	N	28300	300	2	1.07	674118500	23859	41.55	27950	28750	27750	36400	19600	28000	28254.26	1.73	-2458	29733	28866	27733	26866	25733	29300	27300	41	8400	500	19600	50	1	8163426	2310	-19.32	7.37	12	0.29	-1465.00	3838.00	33100	20250306	-14.50	11710	20240805	141.67	33100	-14.50	20250306	21150	33.81	20250407	33100	-14.50	20250306	11710	141.67	20240805	0.30	Y	086820	500	40 억	141553	N	N	237	N	N
25	20250428	090707	57	100.00	KOSDAQ	제약	N	N	N	N	N	28100	100	2	0.36	86475600	3101	5.40	27950	28100	27750	36400	19600	28000	27886.36	1.73	-330	29733	28866	27733	26866	25733	29300	27300	41	8400	500	19600	50	1	8163426	2294	-19.18	7.32	12	0.04	-1465.00	3838.00	33100	20250306	-15.11	11710	20240805	139.97	33100	-15.11	20250306	21150	32.86	20250407	33100	-15.11	20250306	11710	139.97	20240805	0.30	Y	086820	500	40 억	141553	N	N	237	N	N
26	20250425	160704	57	100.00	KOSDAQ	제약	N	N	N	N	N	28000	1250	2	4.67	1597549225	57300	143.90	26850	28600	26600	34750	18750	26750	27880.43	1.64	9060	28416	27582	26916	26082	25416	27250	25750	41	8000	500	18720	50	1	8163426	2286	-19.11	7.30	12	0.70	-1465.00	3838.00	33100	20250306	-15.41	11710	20240805	139.11	33100	-15.41	20250306	21150	32.39	20250407	33100	-15.41	20250306	11710	139.11	20240805	0.30	Y	086820	500	40 억	133678	N	N	237	N	N
27	20250425	150707	57	100.00	KOSDAQ	제약	N	N	N	N	N	28100	1350	2	5.05	1519445400	54512	136.90	26850	28600	26600	34750	18750	26750	27873.59	1.64	9055	28416	27582	26916	26082	25416	27250	25750	41	8000	500	18720	50	1	8163426	2294	-19.18	7.32	12	0.67	-1465.00	3838.00	33100	20250306	-15.11	11710	20240805	139.97	33100	-15.11	20250306	21150	32.86	20250407	33100	-15.11	20250306	11710	139.97	20240805	0.30	Y	086820	500	40 억	133678	N	N	6139	N	N
28	20250425	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	28200	1450	2	5.42	1321079725	47466	119.21	26850	28600	26600	34750	18750	26750	27832.13	1.64	9836	28416	27582	26916	26082	25416	27250	25750	41	8000	500	18720	50	1	8163426	2302	-19.25	7.35	12	0.58	-1465.00	3838.00	33100	20250306	-14.80	11710	20240805	140.82	33100	-14.80	20250306	21150	33.33	20250407	33100	-14.80	20250306	11710	140.82	20240805	0.30	Y	086820	500	40 억	133678	N	N	6139	N	N
29	20250425	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	27700	950	2	3.55	496190200	18190	45.68	26850	27700	26600	34750	18750	26750	27278.19	1.64	2853	28416	27582	26916	26082	25416	27250	25750	41	8000	500	18720	50	1	8163426	2261	-18.91	7.22	12	0.22	-1465.00	3838.00	33100	20250306	-16.31	11710	20240805	136.55	33100	-16.31	20250306	21150	30.97	20250407	33100	-16.31	20250306	11710	136.55	20240805	0.30	Y	086820	500	40 억	133678	N	N	6139	N	N
30	20250425	120705	57	100.00	KOSDAQ	제약	N	N	N	N	N	27250	500	2	1.87	277099250	10230	25.69	26850	27700	26600	34750	18750	26750	27086.93	1.64	-630	28416	27582	26916	26082	25416	27250	25750	41	8000	500	18720	50	1	8163426	2225	-18.60	7.10	12	0.13	-1465.00	3838.00	33100	20250306	-17.67	11710	20240805	132.71	33100	-17.67	20250306	21150	28.84	20250407	33100	-17.67	20250306	11710	132.71	20240805	0.30	Y	086820	500	40 억	133678	N	N	6139	N	N
31	20250425	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	27000	250	2	0.93	239689650	8850	22.23	26850	27700	26600	34750	18750	26750	27083.58	1.64	-1026	28416	27582	26916	26082	25416	27250	25750	41	8000	500	18720	50	1	8163426	2204	-18.43	7.03	12	0.11	-1465.00	3838.00	33100	20250306	-18.43	11710	20240805	130.57	33100	-18.43	20250306	21150	27.66	20250407	33100	-18.43	20250306	11710	130.57	20240805	0.30	Y	086820	500	40 억	133678	N	N	6139	N	N
32	20250425	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	27000	250	2	0.93	153025050	5644	14.17	26850	27700	26600	34750	18750	26750	27112.87	1.64	-1426	28416	27582	26916	26082	25416	27250	25750	41	8000	500	18720	50	1	8163426	2204	-18.43	7.03	12	0.07	-1465.00	3838.00	33100	20250306	-18.43	11710	20240805	130.57	33100	-18.43	20250306	21150	27.66	20250407	33100	-18.43	20250306	11710	130.57	20240805	0.30	Y	086820	500	40 억	133678	N	N	6139	N	N
33	20250425	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	26900	150	2	0.56	60220700	2221	5.58	26850	27700	26600	34750	18750	26750	27114.23	1.64	-456	28416	27582	26916	26082	25416	27250	25750	41	8000	500	18720	50	1	8163426	2196	-18.36	7.01	12	0.03	-1465.00	3838.00	33100	20250306	-18.73	11710	20240805	129.72	33100	-18.73	20250306	21150	27.19	20250407	33100	-18.73	20250306	11710	129.72	20240805	0.30	Y	086820	500	40 억	133678	N	N	6139	N	N
34	20250424	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	26750	-650	5	-2.37	1070435575	39710	124.83	27350	27750	26250	35600	19200	27400	26955.36	1.93	1342	28333	27866	27433	26966	26533	27650	26750	41	8200	500	19180	50	1	8163426	2184	-18.26	6.97	12	0.49	-1465.00	3838.00	33100	20250306	-19.18	11710	20240805	128.44	33100	-19.18	20250306	21150	26.48	20250407	33100	-19.18	20250306	11710	128.44	20240805	0.31	Y	086820	500	40 억	157681	N	N	6139	N	N
35	20250424	150705	57	100.00	KOSDAQ	제약	N	N	N	N	N	26850	-550	5	-2.01	993731025	36833	115.78	27350	27750	26250	35600	19200	27400	26978.38	1.93	1111	28333	27866	27433	26966	26533	27650	26750	41	8200	500	19180	50	1	8163426	2192	-18.33	7.00	12	0.45	-1465.00	3838.00	33100	20250306	-18.88	11710	20240805	129.29	33100	-18.88	20250306	21150	26.95	20250407	33100	-18.88	20250306	11710	129.29	20240805	0.31	Y	086820	500	40 억	157681	N	N	3433	N	N
36	20250424	140706	57	100.00	KOSDAQ	제약	N	N	N	N	N	26600	-800	5	-2.92	909802675	33694	105.92	27350	27750	26250	35600	19200	27400	27000.90	1.93	1560	28333	27866	27433	26966	26533	27650	26750	41	8200	500	19180	50	1	8163426	2171	-18.16	6.93	12	0.41	-1465.00	3838.00	33100	20250306	-19.64	11710	20240805	127.16	33100	-19.64	20250306	21150	25.77	20250407	33100	-19.64	20250306	11710	127.16	20240805	0.31	Y	086820	500	40 억	157681	N	N	3433	N	N
37	20250424	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	27100	-300	5	-1.09	529504575	19394	60.96	27350	27750	26950	35600	19200	27400	27302.06	1.93	-2058	28333	27866	27433	26966	26533	27650	26750	41	8200	500	19180	50	1	8163426	2212	-18.50	7.06	12	0.24	-1465.00	3838.00	33100	20250306	-18.13	11710	20240805	131.43	33100	-18.13	20250306	21150	28.13	20250407	33100	-18.13	20250306	11710	131.43	20240805	0.31	Y	086820	500	40 억	157681	N	N	3433	N	N
38	20250424	120703	57	100.00	KOSDAQ	제약	N	N	N	N	N	27350	-50	5	-0.18	406953125	14872	46.75	27350	27750	27100	35600	19200	27400	27363.50	1.93	-1061	28333	27866	27433	26966	26533	27650	26750	41	8200	500	19180	50	1	8163426	2233	-18.67	7.13	12	0.18	-1465.00	3838.00	33100	20250306	-17.37	11710	20240805	133.56	33100	-17.37	20250306	21150	29.31	20250407	33100	-17.37	20250306	11710	133.56	20240805	0.31	Y	086820	500	40 억	157681	N	N	3433	N	N
39	20250424	110703	57	100.00	KOSDAQ	제약	N	N	N	N	N	27450	50	2	0.18	340534475	12447	39.13	27350	27750	27100	35600	19200	27400	27358.47	1.93	-1834	28333	27866	27433	26966	26533	27650	26750	41	8200	500	19180	50	1	8163426	2241	-18.74	7.15	12	0.15	-1465.00	3838.00	33100	20250306	-17.07	11710	20240805	134.42	33100	-17.07	20250306	21150	29.79	20250407	33100	-17.07	20250306	11710	134.42	20240805	0.31	Y	086820	500	40 억	157681	N	N	3433	N	N
40	20250424	100703	57	100.00	KOSDAQ	제약	N	N	N	N	N	27250	-150	5	-0.55	188920400	6945	21.83	27350	27450	27100	35600	19200	27400	27199.88	1.93	-1155	28333	27866	27433	26966	26533	27650	26750	41	8200	500	19180	50	1	8163426	2225	-18.60	7.10	12	0.09	-1465.00	3838.00	33100	20250306	-17.67	11710	20240805	132.71	33100	-17.67	20250306	21150	28.84	20250407	33100	-17.67	20250306	11710	132.71	20240805	0.31	Y	086820	500	40 억	157681	N	N	3433	N	N
41	20250424	090708	57	100.00	KOSDAQ	제약	N	N	N	N	N	27400	0	3	0.00	19469950	711	2.24	27350	27450	27250	35600	19200	27400	27381.68	1.93	-264	28333	27866	27433	26966	26533	27650	26750	41	8200	500	19180	50	1	8163426	2237	-18.70	7.14	12	0.01	-1465.00	3838.00	33100	20250306	-17.22	11710	20240805	133.99	33100	-17.22	20250306	21150	29.55	20250407	33100	-17.22	20250306	11710	133.99	20240805	0.31	Y	086820	500	40 억	157681	N	N	3433	N	N
42	20250423	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	27400	500	2	1.86	868527375	31526	84.77	27600	27900	27000	34950	18850	26900	27549.56	2.00	-5480	27900	27400	26800	26300	25700	27650	26550	41	8050	500	18830	50	1	8163426	2237	-18.70	7.14	12	0.39	-1465.00	3838.00	33100	20250306	-17.22	11710	20240805	133.99	33100	-17.22	20250306	21150	29.55	20250407	33100	-17.22	20250306	11710	133.99	20240805	0.30	Y	086820	500	40 억	163201	N	N	3433	N	N
43	20250423	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	27500	600	2	2.23	812677275	29486	79.28	27600	27900	27000	34950	18850	26900	27561.46	2.00	-5526	27900	27400	26800	26300	25700	27650	26550	41	8050	500	18830	50	1	8163426	2245	-18.77	7.17	12	0.36	-1465.00	3838.00	33100	20250306	-16.92	11710	20240805	134.84	33100	-16.92	20250306	21150	30.02	20250407	33100	-16.92	20250306	11710	134.84	20240805	0.30	Y	086820	500	40 억	163201	N	N	5178	N	N
44	20250423	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	27500	600	2	2.23	772090275	28009	75.31	27600	27900	27000	34950	18850	26900	27565.79	2.00	-5212	27900	27400	26800	26300	25700	27650	26550	41	8050	500	18830	50	1	8163426	2245	-18.77	7.17	12	0.34	-1465.00	3838.00	33100	20250306	-16.92	11710	20240805	134.84	33100	-16.92	20250306	21150	30.02	20250407	33100	-16.92	20250306	11710	134.84	20240805	0.30	Y	086820	500	40 억	163201	N	N	5178	N	N
45	20250423	130700	57	100.00	KOSDAQ	제약	N	N	N	N	N	27800	900	2	3.35	690571925	25068	67.40	27600	27900	27000	34950	18850	26900	27547.95	2.00	-4607	27900	27400	26800	26300	25700	27650	26550	41	8050	500	18830	50	1	8163426	2269	-18.98	7.24	12	0.31	-1465.00	3838.00	33100	20250306	-16.01	11710	20240805	137.40	33100	-16.01	20250306	21150	31.44	20250407	33100	-16.01	20250306	11710	137.40	20240805	0.30	Y	086820	500	40 억	163201	N	N	5178	N	N
46	20250423	120703	57	100.00	KOSDAQ	제약	N	N	N	N	N	27450	550	2	2.04	420567725	15331	41.22	27600	27850	27000	34950	18850	26900	27432.50	2.00	-3444	27900	27400	26800	26300	25700	27650	26550	41	8050	500	18830	50	1	8163426	2241	-18.74	7.15	12	0.19	-1465.00	3838.00	33100	20250306	-17.07	11710	20240805	134.42	33100	-17.07	20250306	21150	29.79	20250407	33100	-17.07	20250306	11710	134.42	20240805	0.30	Y	086820	500	40 억	163201	N	N	5178	N	N
47	20250423	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	27400	500	2	1.86	388751825	14174	38.11	27600	27850	27000	34950	18850	26900	27427.11	2.00	-3254	27900	27400	26800	26300	25700	27650	26550	41	8050	500	18830	50	1	8163426	2237	-18.70	7.14	12	0.17	-1465.00	3838.00	33100	20250306	-17.22	11710	20240805	133.99	33100	-17.22	20250306	21150	29.55	20250407	33100	-17.22	20250306	11710	133.99	20240805	0.30	Y	086820	500	40 억	163201	N	N	5178	N	N
48	20250423	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	27650	750	2	2.79	256791175	9362	25.17	27600	27850	27000	34950	18850	26900	27429.09	2.00	-1275	27900	27400	26800	26300	25700	27650	26550	41	8050	500	18830	50	1	8163426	2257	-18.87	7.20	12	0.11	-1465.00	3838.00	33100	20250306	-16.47	11710	20240805	136.12	33100	-16.47	20250306	21150	30.73	20250407	33100	-16.47	20250306	11710	136.12	20240805	0.30	Y	086820	500	40 억	163201	N	N	5178	N	N
49	20250423	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	27150	250	2	0.93	51685700	1889	5.08	27600	27650	27000	34950	18850	26900	27361.41	2.00	-1011	27900	27400	26800	26300	25700	27650	26550	41	8050	500	18830	50	1	8163426	2216	-18.53	7.07	12	0.02	-1465.00	3838.00	33100	20250306	-17.98	11710	20240805	131.85	33100	-17.98	20250306	21150	28.37	20250407	33100	-17.98	20250306	11710	131.85	20240805	0.30	Y	086820	500	40 억	163201	N	N	5178	N	N
50	20250422	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	26900	100	2	0.37	996166300	37189	89.48	26800	27300	26200	34800	18800	26800	26786.53	1.98	1075	28133	27466	27083	26416	26033	27275	26225	41	8000	500	18760	50	1	8163426	2196	-18.36	7.01	12	0.46	-1465.00	3838.00	33100	20250306	-18.73	11710	20240805	129.72	33100	-18.73	20250306	21150	27.19	20250407	33100	-18.73	20250306	11710	129.72	20240805	0.29	Y	086820	500	40 억	161827	N	N	5178	N	N
51	20250422	150700	57	100.00	KOSDAQ	제약	N	N	N	N	N	26950	150	2	0.56	956337400	35710	85.92	26800	27300	26200	34800	18800	26800	26780.66	1.98	624	28133	27466	27083	26416	26033	27275	26225	41	8000	500	18760	50	1	8163426	2200	-18.40	7.02	12	0.44	-1465.00	3838.00	33100	20250306	-18.58	11710	20240805	130.15	33100	-18.58	20250306	21150	27.42	20250407	33100	-18.58	20250306	11710	130.15	20240805	0.29	Y	086820	500	40 억	161827	N	N	235	N	N
52	20250422	140700	57	100.00	KOSDAQ	제약	N	N	N	N	N	26900	100	2	0.37	810353100	30303	72.91	26800	27300	26200	34800	18800	26800	26741.68	1.98	-317	28133	27466	27083	26416	26033	27275	26225	41	8000	500	18760	50	1	8163426	2196	-18.36	7.01	12	0.37	-1465.00	3838.00	33100	20250306	-18.73	11710	20240805	129.72	33100	-18.73	20250306	21150	27.19	20250407	33100	-18.73	20250306	11710	129.72	20240805	0.29	Y	086820	500	40 억	161827	N	N	235	N	N
53	20250422	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	26850	50	2	0.19	609155750	22798	54.85	26800	27300	26200	34800	18800	26800	26719.70	1.98	-641	28133	27466	27083	26416	26033	27275	26225	41	8000	500	18760	50	1	8163426	2192	-18.33	7.00	12	0.28	-1465.00	3838.00	33100	20250306	-18.88	11710	20240805	129.29	33100	-18.88	20250306	21150	26.95	20250407	33100	-18.88	20250306	11710	129.29	20240805	0.29	Y	086820	500	40 억	161827	N	N	235	N	N
54	20250422	120659	57	100.00	KOSDAQ	제약	N	N	N	N	N	26850	50	2	0.19	495074350	18549	44.63	26800	27300	26200	34800	18800	26800	26690.08	1.98	-1337	28133	27466	27083	26416	26033	27275	26225	41	8000	500	18760	50	1	8163426	2192	-18.33	7.00	12	0.23	-1465.00	3838.00	33100	20250306	-18.88	11710	20240805	129.29	33100	-18.88	20250306	21150	26.95	20250407	33100	-18.88	20250306	11710	129.29	20240805	0.29	Y	086820	500	40 억	161827	N	N	235	N	N
55	20250422	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	27100	300	2	1.12	406770100	15273	36.75	26800	27300	26200	34800	18800	26800	26633.28	1.98	228	28133	27466	27083	26416	26033	27275	26225	41	8000	500	18760	50	1	8163426	2212	-18.50	7.06	12	0.19	-1465.00	3838.00	33100	20250306	-18.13	11710	20240805	131.43	33100	-18.13	20250306	21150	28.13	20250407	33100	-18.13	20250306	11710	131.43	20240805	0.29	Y	086820	500	40 억	161827	N	N	235	N	N
56	20250422	100659	57	100.00	KOSDAQ	제약	N	N	N	N	N	26500	-300	5	-1.12	276549600	10385	24.99	26800	27300	26250	34800	18800	26800	26629.72	1.98	811	28133	27466	27083	26416	26033	27275	26225	41	8000	500	18760	50	1	8163426	2163	-18.09	6.90	12	0.13	-1465.00	3838.00	33100	20250306	-19.94	11710	20240805	126.30	33100	-19.94	20250306	21150	25.30	20250407	33100	-19.94	20250306	11710	126.30	20240805	0.29	Y	086820	500	40 억	161827	N	N	235	N	N
57	20250422	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	27250	450	2	1.68	38357250	1425	3.43	26800	27250	26500	34800	18800	26800	26917.37	1.98	9	28133	27466	27083	26416	26033	27275	26225	41	8000	500	18760	50	1	8163426	2225	-18.60	7.10	12	0.02	-1465.00	3838.00	33100	20250306	-17.67	11710	20240805	132.71	33100	-17.67	20250306	21150	28.84	20250407	33100	-17.67	20250306	11710	132.71	20240805	0.29	Y	086820	500	40 억	161827	N	N	235	N	N
58	20250421	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	26800	300	2	1.13	1131847100	41459	85.90	26950	27750	26700	34450	18550	26500	27300.53	2.08	-7750	28033	27266	26683	25916	25333	27650	26300	41	7950	500	18550	50	1	8163426	2188	-18.29	6.98	12	0.51	-1465.00	3838.00	33100	20250306	-19.03	11710	20240805	128.86	33100	-19.03	20250306	21150	26.71	20250407	33100	-19.03	20250306	11710	128.86	20240805	0.23	Y	086820	500	40 억	169679	N	N	235	N	N
59	20250421	150657	57	100.00	KOSDAQ	제약	N	N	N	N	N	27050	550	2	2.08	1076490900	39402	81.64	26950	27750	26700	34450	18550	26500	27320.72	2.08	-7575	28033	27266	26683	25916	25333	27650	26300	41	7950	500	18550	50	1	8163426	2208	-18.46	7.05	12	0.48	-1465.00	3838.00	33100	20250306	-18.28	11710	20240805	131.00	33100	-18.28	20250306	21150	27.90	20250407	33100	-18.28	20250306	11710	131.00	20240805	0.23	Y	086820	500	40 억	169679	N	N	987	N	N
60	20250421	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	27200	700	2	2.64	982132800	35917	74.42	26950	27750	26700	34450	18550	26500	27344.51	2.08	-6330	28033	27266	26683	25916	25333	27650	26300	41	7950	500	18550	50	1	8163426	2220	-18.57	7.09	12	0.44	-1465.00	3838.00	33100	20250306	-17.82	11710	20240805	132.28	33100	-17.82	20250306	21150	28.61	20250407	33100	-17.82	20250306	11710	132.28	20240805	0.23	Y	086820	500	40 억	169679	N	N	987	N	N
61	20250421	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	27200	700	2	2.64	958914850	35064	72.65	26950	27750	26700	34450	18550	26500	27347.56	2.08	-6015	28033	27266	26683	25916	25333	27650	26300	41	7950	500	18550	50	1	8163426	2220	-18.57	7.09	12	0.43	-1465.00	3838.00	33100	20250306	-17.82	11710	20240805	132.28	33100	-17.82	20250306	21150	28.61	20250407	33100	-17.82	20250306	11710	132.28	20240805	0.23	Y	086820	500	40 억	169679	N	N	987	N	N
62	20250421	120656	57	100.00	KOSDAQ	제약	N	N	N	N	N	27600	1100	2	4.15	906352250	33129	68.64	26950	27750	26700	34450	18550	26500	27358.27	2.08	-6385	28033	27266	26683	25916	25333	27650	26300	41	7950	500	18550	50	1	8163426	2253	-18.84	7.19	12	0.41	-1465.00	3838.00	33100	20250306	-16.62	11710	20240805	135.70	33100	-16.62	20250306	21150	30.50	20250407	33100	-16.62	20250306	11710	135.70	20240805	0.23	Y	086820	500	40 억	169679	N	N	987	N	N
63	20250421	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	27050	550	2	2.08	503216950	18536	38.41	26950	27500	26700	34450	18550	26500	27148.09	2.08	-1516	28033	27266	26683	25916	25333	27650	26300	41	7950	500	18550	50	1	8163426	2208	-18.46	7.05	12	0.23	-1465.00	3838.00	33100	20250306	-18.28	11710	20240805	131.00	33100	-18.28	20250306	21150	27.90	20250407	33100	-18.28	20250306	11710	131.00	20240805	0.23	Y	086820	500	40 억	169679	N	N	987	N	N
64	20250421	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	27250	750	2	2.83	404054900	14887	30.85	26950	27500	26700	34450	18550	26500	27141.46	2.08	-1068	28033	27266	26683	25916	25333	27650	26300	41	7950	500	18550	50	1	8163426	2225	-18.60	7.10	12	0.18	-1465.00	3838.00	33100	20250306	-17.67	11710	20240805	132.71	33100	-17.67	20250306	21150	28.84	20250407	33100	-17.67	20250306	11710	132.71	20240805	0.23	Y	086820	500	40 억	169679	N	N	987	N	N
65	20250421	090713	57	100.00	KOSDAQ	제약	N	N	N	N	N	26950	450	2	1.70	63637950	2361	4.89	26950	27200	26700	34450	18550	26500	26953.81	2.08	-61	28033	27266	26683	25916	25333	27650	26300	41	7950	500	18550	50	1	8163426	2200	-18.40	7.02	12	0.03	-1465.00	3838.00	33100	20250306	-18.58	11710	20240805	130.15	33100	-18.58	20250306	21150	27.42	20250407	33100	-18.58	20250306	11710	130.15	20240805	0.23	Y	086820	500	40 억	169679	N	N	987	N	N
66	20250418	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	26500	-100	5	-0.38	1290857025	48201	40.88	26250	27450	26100	34550	18650	26600	26781.15	2.19	-7996	29166	27882	25666	24382	22166	28525	25025	41	7950	500	18620	50	1	8163426	2163	-18.09	6.90	12	0.59	-1465.00	3838.00	33100	20250306	-19.94	11710	20240805	126.30	33100	-19.94	20250306	21150	25.30	20250407	33100	-19.94	20250306	11710	126.30	20240805	0.25	Y	086820	500	40 억	178947	N	N	987	N	N
67	20250418	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	26800	200	2	0.75	1248706975	46612	39.53	26250	27450	26100	34550	18650	26600	26789.39	2.19	-8107	29166	27882	25666	24382	22166	28525	25025	41	7950	500	18620	50	1	8163426	2188	-18.29	6.98	12	0.57	-1465.00	3838.00	33100	20250306	-19.03	11710	20240805	128.86	33100	-19.03	20250306	21150	26.71	20250407	33100	-19.03	20250306	11710	128.86	20240805	0.25	Y	086820	500	40 억	178947	N	N	2710	N	N
68	20250418	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	26850	250	2	0.94	1024720225	38230	32.43	26250	27450	26100	34550	18650	26600	26804.09	2.19	-4630	29166	27882	25666	24382	22166	28525	25025	41	7950	500	18620	50	1	8163426	2192	-18.33	7.00	12	0.47	-1465.00	3838.00	33100	20250306	-18.88	11710	20240805	129.29	33100	-18.88	20250306	21150	26.95	20250407	33100	-18.88	20250306	11710	129.29	20240805	0.25	Y	086820	500	40 억	178947	N	N	2710	N	N
69	20250418	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	26950	350	2	1.32	788552125	29543	25.06	26250	27150	26100	34550	18650	26600	26691.67	2.19	-4783	29166	27882	25666	24382	22166	28525	25025	41	7950	500	18620	50	1	8163426	2200	-18.40	7.02	12	0.36	-1465.00	3838.00	33100	20250306	-18.58	11710	20240805	130.15	33100	-18.58	20250306	21150	27.42	20250407	33100	-18.58	20250306	11710	130.15	20240805	0.25	Y	086820	500	40 억	178947	N	N	2710	N	N
70	20250418	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	26950	350	2	1.32	721106350	27033	22.93	26250	27150	26100	34550	18650	26600	26675.04	2.19	-4434	29166	27882	25666	24382	22166	28525	25025	41	7950	500	18620	50	1	8163426	2200	-18.40	7.02	12	0.33	-1465.00	3838.00	33100	20250306	-18.58	11710	20240805	130.15	33100	-18.58	20250306	21150	27.42	20250407	33100	-18.58	20250306	11710	130.15	20240805	0.25	Y	086820	500	40 억	178947	N	N	2710	N	N
71	20250418	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	26750	150	2	0.56	624107700	23409	19.85	26250	27150	26100	34550	18650	26600	26661.01	2.19	-3518	29166	27882	25666	24382	22166	28525	25025	41	7950	500	18620	50	1	8163426	2184	-18.26	6.97	12	0.29	-1465.00	3838.00	33100	20250306	-19.18	11710	20240805	128.44	33100	-19.18	20250306	21150	26.48	20250407	33100	-19.18	20250306	11710	128.44	20240805	0.25	Y	086820	500	40 억	178947	N	N	2710	N	N
72	20250418	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	26750	150	2	0.56	547335075	20535	17.42	26250	27150	26100	34550	18650	26600	26653.77	2.19	-4170	29166	27882	25666	24382	22166	28525	25025	41	7950	500	18620	50	1	8163426	2184	-18.26	6.97	12	0.25	-1465.00	3838.00	33100	20250306	-19.18	11710	20240805	128.44	33100	-19.18	20250306	21150	26.48	20250407	33100	-19.18	20250306	11710	128.44	20240805	0.25	Y	086820	500	40 억	178947	N	N	2710	N	N
73	20250418	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	-450	5	-1.69	72299000	2745	2.33	26250	26650	26100	34550	18650	26600	26338.43	2.19	96	29166	27882	25666	24382	22166	28525	25025	41	7950	500	18620	50	1	8163426	2135	-17.85	6.81	12	0.03	-1465.00	3838.00	33100	20250306	-21.00	11710	20240805	123.31	33100	-21.00	20250306	21150	23.64	20250407	33100	-21.00	20250306	11710	123.31	20240805	0.25	Y	086820	500	40 억	178947	N	N	2710	N	N
74	20250417	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	26600	3150	2	13.43	3043492350	117489	257.91	23450	26950	23450	30450	16450	23450	25903.26	1.91	24571	26350	24900	24150	22700	21950	24525	22325	41	7000	500	16410	50	1	8163426	2171	-18.16	6.93	12	1.44	-1465.00	3838.00	33100	20250306	-19.64	11710	20240805	127.16	33100	-19.64	20250306	21150	25.77	20250407	33100	-19.64	20250306	11710	127.16	20240805	0.23	Y	086820	500	40 억	156286	N	N	2710	N	N
75	20250417	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	26700	3250	2	13.86	2958469450	114297	250.90	23450	26950	23450	30450	16450	23450	25884.05	1.91	24061	26350	24900	24150	22700	21950	24525	22325	41	7000	500	16410	50	1	8163426	2180	-18.23	6.96	12	1.40	-1465.00	3838.00	33100	20250306	-19.34	11710	20240805	128.01	33100	-19.34	20250306	21150	26.24	20250407	33100	-19.34	20250306	11710	128.01	20240805	0.23	Y	086820	500	40 억	156286	N	N	3861	N	N
76	20250417	140659	57	100.00	KOSDAQ	제약	N	N	N	N	N	26750	3300	2	14.07	2701482475	104678	229.78	23450	26950	23450	30450	16450	23450	25807.55	1.91	22364	26350	24900	24150	22700	21950	24525	22325	41	7000	500	16410	50	1	8163426	2184	-18.26	6.97	12	1.28	-1465.00	3838.00	33100	20250306	-19.18	11710	20240805	128.44	33100	-19.18	20250306	21150	26.48	20250407	33100	-19.18	20250306	11710	128.44	20240805	0.23	Y	086820	500	40 억	156286	N	N	3861	N	N
77	20250417	130656	57	100.00	KOSDAQ	제약	N	N	N	N	N	26400	2950	2	12.58	2508535075	97419	213.85	23450	26950	23450	30450	16450	23450	25749.96	1.91	17852	26350	24900	24150	22700	21950	24525	22325	41	7000	500	16410	50	1	8163426	2155	-18.02	6.88	12	1.19	-1465.00	3838.00	33100	20250306	-20.24	11710	20240805	125.45	33100	-20.24	20250306	21150	24.82	20250407	33100	-20.24	20250306	11710	125.45	20240805	0.23	Y	086820	500	40 억	156286	N	N	3861	N	N
78	20250417	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	26100	2650	2	11.30	2279871725	88757	194.83	23450	26950	23450	30450	16450	23450	25686.67	1.91	12630	26350	24900	24150	22700	21950	24525	22325	41	7000	500	16410	50	1	8163426	2131	-17.82	6.80	12	1.09	-1465.00	3838.00	33100	20250306	-21.15	11710	20240805	122.89	33100	-21.15	20250306	21150	23.40	20250407	33100	-21.15	20250306	11710	122.89	20240805	0.23	Y	086820	500	40 억	156286	N	N	3861	N	N
79	20250417	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	2750	2	11.73	2235568850	87056	191.10	23450	26950	23450	30450	16450	23450	25679.66	1.91	12670	26350	24900	24150	22700	21950	24525	22325	41	7000	500	16410	50	1	8163426	2139	-17.88	6.83	12	1.07	-1465.00	3838.00	33100	20250306	-20.85	11710	20240805	123.74	33100	-20.85	20250306	21150	23.88	20250407	33100	-20.85	20250306	11710	123.74	20240805	0.23	Y	086820	500	40 억	156286	N	N	3861	N	N
80	20250417	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	2700	2	11.51	1836905650	71866	157.76	23450	26950	23450	30450	16450	23450	25560.15	1.91	8565	26350	24900	24150	22700	21950	24525	22325	41	7000	500	16410	50	1	8163426	2135	-17.85	6.81	12	0.88	-1465.00	3838.00	33100	20250306	-21.00	11710	20240805	123.31	33100	-21.00	20250306	21150	23.64	20250407	33100	-21.00	20250306	11710	123.31	20240805	0.23	Y	086820	500	40 억	156286	N	N	3861	N	N
81	20250417	090657	57	100.00	KOSDAQ	제약	N	N	N	N	N	24150	700	2	2.99	115755500	4869	10.69	23450	24150	23450	30450	16450	23450	23773.98	1.91	714	26350	24900	24150	22700	21950	24525	22325	41	7000	500	16410	50	1	8163426	1971	-16.48	6.29	12	0.06	-1465.00	3838.00	33100	20250306	-27.04	11710	20240805	106.23	33100	-27.04	20250306	21150	14.18	20250407	33100	-27.04	20250306	11710	106.23	20240805	0.23	Y	086820	500	40 억	156286	N	N	3861	N	N
82	20250416	160647	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	-1950	5	-7.68	1096513725	45288	90.50	25600	25600	23400	33000	17800	25400	24212.01	2.14	-18648	26966	26182	24716	23932	22466	26575	24325	41	7600	500	17780	50	1	8163426	1914	-16.01	6.11	12	0.55	-1465.00	3838.00	33100	20250306	-29.15	11710	20240805	100.26	33100	-29.15	20250306	21150	10.87	20250407	33100	-29.15	20250306	11710	100.26	20240805	0.23	Y	086820	500	40 억	174942	N	N	3861	N	N
83	20250416	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	23700	-1700	5	-6.69	1069105600	44119	88.17	25600	25600	23400	33000	17800	25400	24232.32	2.14	-18097	26966	26182	24716	23932	22466	26575	24325	41	7600	500	17780	50	1	8163426	1935	-16.18	6.18	12	0.54	-1465.00	3838.00	33100	20250306	-28.40	11710	20240805	102.39	33100	-28.40	20250306	21150	12.06	20250407	33100	-28.40	20250306	11710	102.39	20240805	0.23	Y	086820	500	40 억	174942	N	N	450	N	N
84	20250416	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	-1600	5	-6.30	892778550	36667	73.27	25600	25600	23750	33000	17800	25400	24348.28	2.14	-16294	26966	26182	24716	23932	22466	26575	24325	41	7600	500	17780	50	1	8163426	1943	-16.25	6.20	12	0.45	-1465.00	3838.00	33100	20250306	-28.10	11710	20240805	103.25	33100	-28.10	20250306	21150	12.53	20250407	33100	-28.10	20250306	11710	103.25	20240805	0.23	Y	086820	500	40 억	174942	N	N	450	N	N
85	20250416	130653	57	100.00	KOSDAQ	제약	N	N	N	N	N	24000	-1400	5	-5.51	805458100	33009	65.96	25600	25600	23950	33000	17800	25400	24401.17	2.14	-14662	26966	26182	24716	23932	22466	26575	24325	41	7600	500	17780	50	1	8163426	1959	-16.38	6.25	12	0.40	-1465.00	3838.00	33100	20250306	-27.49	11710	20240805	104.95	33100	-27.49	20250306	21150	13.48	20250407	33100	-27.49	20250306	11710	104.95	20240805	0.23	Y	086820	500	40 억	174942	N	N	450	N	N
86	20250416	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	24500	-900	5	-3.54	615716300	25136	50.23	25600	25600	24100	33000	17800	25400	24495.40	2.14	-10548	26966	26182	24716	23932	22466	26575	24325	41	7600	500	17780	50	1	8163426	2000	-16.72	6.38	12	0.31	-1465.00	3838.00	33100	20250306	-25.98	11710	20240805	109.22	33100	-25.98	20250306	21150	15.84	20250407	33100	-25.98	20250306	11710	109.22	20240805	0.23	Y	086820	500	40 억	174942	N	N	450	N	N
87	20250416	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	24400	-1000	5	-3.94	540767500	22047	44.06	25600	25600	24100	33000	17800	25400	24527.94	2.14	-8545	26966	26182	24716	23932	22466	26575	24325	41	7600	500	17780	50	1	8163426	1992	-16.66	6.36	12	0.27	-1465.00	3838.00	33100	20250306	-26.28	11710	20240805	108.37	33100	-26.28	20250306	21150	15.37	20250407	33100	-26.28	20250306	11710	108.37	20240805	0.23	Y	086820	500	40 억	174942	N	N	450	N	N
88	20250416	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	24200	-1200	5	-4.72	403120800	16378	32.73	25600	25600	24150	33000	17800	25400	24613.55	2.14	-8548	26966	26182	24716	23932	22466	26575	24325	41	7600	500	17780	50	1	8163426	1976	-16.52	6.31	12	0.20	-1465.00	3838.00	33100	20250306	-26.89	11710	20240805	106.66	33100	-26.89	20250306	21150	14.42	20250407	33100	-26.89	20250306	11710	106.66	20240805	0.23	Y	086820	500	40 억	174942	N	N	450	N	N
89	20250416	090659	57	100.00	KOSDAQ	제약	N	N	N	N	N	24700	-700	5	-2.76	106363600	4252	8.50	25600	25600	24700	33000	17800	25400	25014.96	2.14	-1361	26966	26182	24716	23932	22466	26575	24325	41	7600	500	17780	50	1	8163426	2016	-16.86	6.44	12	0.05	-1465.00	3838.00	33100	20250306	-25.38	11710	20240805	110.93	33100	-25.38	20250306	21150	16.78	20250407	33100	-25.38	20250306	11710	110.93	20240805	0.23	Y	086820	500	40 억	174942	N	N	450	N	N
90	20250415	160646	57	100.00	KOSDAQ	제약	N	N	N	N	N	25400	2000	2	8.55	1201728625	49004	139.70	24000	25500	23250	30400	16400	23400	24522.53	2.10	3253	24466	23932	23316	22782	22166	24200	23050	41	7000	500	16380	50	1	8163426	2074	-17.34	6.62	12	0.60	-1465.00	3838.00	33100	20250306	-23.26	11710	20240805	116.91	33100	-23.26	20250306	21150	20.09	20250407	33100	-23.26	20250306	11710	116.91	20240805	0.23	Y	086820	500	40 억	171582	N	N	450	N	N
91	20250415	150652	57	100.00	KOSDAQ	제약	N	N	N	N	N	25350	1950	2	8.33	1120239825	45794	130.55	24000	25450	23250	30400	16400	23400	24462.59	2.10	4274	24466	23932	23316	22782	22166	24200	23050	41	7000	500	16380	50	1	8163426	2069	-17.30	6.61	12	0.56	-1465.00	3838.00	33100	20250306	-23.41	11710	20240805	116.48	33100	-23.41	20250306	21150	19.86	20250407	33100	-23.41	20250306	11710	116.48	20240805	0.23	Y	086820	500	40 억	171582	N	N	1281	N	N
92	20250415	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	24400	1000	2	4.27	563395850	23535	67.09	24000	24600	23250	30400	16400	23400	23938.64	2.10	-755	24466	23932	23316	22782	22166	24200	23050	41	7000	500	16380	50	1	8163426	1992	-16.66	6.36	12	0.29	-1465.00	3838.00	33100	20250306	-26.28	11710	20240805	108.37	33100	-26.28	20250306	21150	15.37	20250407	33100	-26.28	20250306	11710	108.37	20240805	0.23	Y	086820	500	40 억	171582	N	N	1281	N	N
93	20250415	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	24500	1100	2	4.70	448986650	18857	53.76	24000	24550	23250	30400	16400	23400	23810.08	2.10	-946	24466	23932	23316	22782	22166	24200	23050	41	7000	500	16380	50	1	8163426	2000	-16.72	6.38	12	0.23	-1465.00	3838.00	33100	20250306	-25.98	11710	20240805	109.22	33100	-25.98	20250306	21150	15.84	20250407	33100	-25.98	20250306	11710	109.22	20240805	0.23	Y	086820	500	40 억	171582	N	N	1281	N	N
94	20250415	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	23750	350	2	1.50	257794825	10953	31.22	24000	24050	23250	30400	16400	23400	23536.46	2.10	-2030	24466	23932	23316	22782	22166	24200	23050	41	7000	500	16380	50	1	8163426	1939	-16.21	6.19	12	0.13	-1465.00	3838.00	33100	20250306	-28.25	11710	20240805	102.82	33100	-28.25	20250306	21150	12.29	20250407	33100	-28.25	20250306	11710	102.82	20240805	0.23	Y	086820	500	40 억	171582	N	N	1281	N	N
95	20250415	110652	57	100.00	KOSDAQ	제약	N	N	N	N	N	23750	350	2	1.50	217828925	9274	26.44	24000	24050	23250	30400	16400	23400	23488.13	2.10	-2404	24466	23932	23316	22782	22166	24200	23050	41	7000	500	16380	50	1	8163426	1939	-16.21	6.19	12	0.11	-1465.00	3838.00	33100	20250306	-28.25	11710	20240805	102.82	33100	-28.25	20250306	21150	12.29	20250407	33100	-28.25	20250306	11710	102.82	20240805	0.23	Y	086820	500	40 억	171582	N	N	1281	N	N
96	20250415	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	-150	5	-0.64	161584900	6874	19.60	24000	24050	23250	30400	16400	23400	23506.68	2.10	-2684	24466	23932	23316	22782	22166	24200	23050	41	7000	500	16380	50	1	8163426	1898	-15.87	6.06	12	0.08	-1465.00	3838.00	33100	20250306	-29.76	11710	20240805	98.55	33100	-29.76	20250306	21150	9.93	20250407	33100	-29.76	20250306	11710	98.55	20240805	0.23	Y	086820	500	40 억	171582	N	N	1281	N	N
97	20250415	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	0	3	0.00	55086400	2320	6.61	24000	24050	23400	30400	16400	23400	23744.14	2.10	-697	24466	23932	23316	22782	22166	24200	23050	41	7000	500	16380	50	1	8163426	1910	-15.97	6.10	12	0.03	-1465.00	3838.00	33100	20250306	-29.31	11710	20240805	99.83	33100	-29.31	20250306	21150	10.64	20250407	33100	-29.31	20250306	11710	99.83	20240805	0.23	Y	086820	500	40 억	171582	N	N	1281	N	N
98	20250414	160644	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	200	2	0.86	817021125	35043	55.25	23300	23850	22700	30150	16250	23200	23314.80	2.09	1126	24833	24016	22733	21916	20633	24425	22325	41	6950	500	16240	50	1	8163426	1910	-15.97	6.10	12	0.43	-1465.00	3838.00	33100	20250306	-29.31	11710	20240805	99.83	33100	-29.31	20250306	21150	10.64	20250407	33100	-29.31	20250306	11710	99.83	20240805	0.23	Y	086820	500	40 억	170447	N	N	1281	N	N
99	20250414	150650	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	250	2	1.08	768249025	32951	51.95	23300	23850	22700	30150	16250	23200	23314.89	2.09	1983	24833	24016	22733	21916	20633	24425	22325	41	6950	500	16240	50	1	8163426	1914	-16.01	6.11	12	0.40	-1465.00	3838.00	33100	20250306	-29.15	11710	20240805	100.26	33100	-29.15	20250306	21150	10.87	20250407	33100	-29.15	20250306	11710	100.26	20240805	0.23	Y	086820	500	40 억	170447	N	N	634	N	N
100	20250414	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	23550	350	2	1.51	695036575	29821	47.02	23300	23850	22700	30150	16250	23200	23306.95	2.09	1850	24833	24016	22733	21916	20633	24425	22325	41	6950	500	16240	50	1	8163426	1922	-16.08	6.14	12	0.37	-1465.00	3838.00	33100	20250306	-28.85	11710	20240805	101.11	33100	-28.85	20250306	21150	11.35	20250407	33100	-28.85	20250306	11710	101.11	20240805	0.23	Y	086820	500	40 억	170447	N	N	634	N	N
101	20250414	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	23700	500	2	2.16	617566225	26549	41.86	23300	23800	22700	30150	16250	23200	23261.37	2.09	1709	24833	24016	22733	21916	20633	24425	22325	41	6950	500	16240	50	1	8163426	1935	-16.18	6.18	12	0.33	-1465.00	3838.00	33100	20250306	-28.40	11710	20240805	102.39	33100	-28.40	20250306	21150	12.06	20250407	33100	-28.40	20250306	11710	102.39	20240805	0.23	Y	086820	500	40 억	170447	N	N	634	N	N
102	20250414	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	23700	500	2	2.16	542549150	23380	36.86	23300	23700	22700	30150	16250	23200	23205.70	2.09	2416	24833	24016	22733	21916	20633	24425	22325	41	6950	500	16240	50	1	8163426	1935	-16.18	6.18	12	0.29	-1465.00	3838.00	33100	20250306	-28.40	11710	20240805	102.39	33100	-28.40	20250306	21150	12.06	20250407	33100	-28.40	20250306	11710	102.39	20240805	0.23	Y	086820	500	40 억	170447	N	N	634	N	N
103	20250414	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	50	2	0.22	343196900	14860	23.43	23300	23500	22700	30150	16250	23200	23095.35	2.09	-1472	24833	24016	22733	21916	20633	24425	22325	41	6950	500	16240	50	1	8163426	1898	-15.87	6.06	12	0.18	-1465.00	3838.00	33100	20250306	-29.76	11710	20240805	98.55	33100	-29.76	20250306	21150	9.93	20250407	33100	-29.76	20250306	11710	98.55	20240805	0.23	Y	086820	500	40 억	170447	N	N	634	N	N
104	20250414	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	0	3	0.00	259486200	11240	17.72	23300	23500	22700	30150	16250	23200	23085.96	2.09	-1016	24833	24016	22733	21916	20633	24425	22325	41	6950	500	16240	50	1	8163426	1894	-15.84	6.04	12	0.14	-1465.00	3838.00	33100	20250306	-29.91	11710	20240805	98.12	33100	-29.91	20250306	21150	9.69	20250407	33100	-29.91	20250306	11710	98.12	20240805	0.23	Y	086820	500	40 억	170447	N	N	634	N	N
105	20250414	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	22800	-400	5	-1.72	73508800	3187	5.02	23300	23300	22700	30150	16250	23200	23065.20	2.09	-1704	24833	24016	22733	21916	20633	24425	22325	41	6950	500	16240	50	1	8163426	1861	-15.56	5.94	12	0.04	-1465.00	3838.00	33100	20250306	-31.12	11710	20240805	94.71	33100	-31.12	20250306	21150	7.80	20250407	33100	-31.12	20250306	11710	94.71	20240805	0.23	Y	086820	500	40 억	170447	N	N	634	N	N
106	20250411	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	23200	1000	2	4.50	1430801275	63083	136.20	22200	23550	21450	28850	15550	22200	22681.23	1.89	16536	23933	23066	22483	21616	21033	22775	21325	41	6650	500	15540	50	1	8163426	1894	-15.84	6.04	12	0.77	-1465.00	3838.00	33100	20250306	-29.91	11710	20240805	98.12	33100	-29.91	20250306	21150	9.69	20250407	33100	-29.91	20250306	11710	98.12	20240805	0.23	Y	086820	500	40 억	153991	N	N	634	N	N
107	20250411	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	23050	850	2	3.83	1340377425	59171	127.75	22200	23550	21450	28850	15550	22200	22652.61	1.89	16265	23933	23066	22483	21616	21033	22775	21325	41	6650	500	15540	50	1	8163426	1882	-15.73	6.01	12	0.72	-1465.00	3838.00	33100	20250306	-30.36	11710	20240805	96.84	33100	-30.36	20250306	21150	8.98	20250407	33100	-30.36	20250306	11710	96.84	20240805	0.23	Y	086820	500	40 억	153991	N	N	1830	N	N
108	20250411	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	23300	1100	2	4.95	1286387475	56820	122.68	22200	23550	21450	28850	15550	22200	22639.70	1.89	15474	23933	23066	22483	21616	21033	22775	21325	41	6650	500	15540	50	1	8163426	1902	-15.90	6.07	12	0.70	-1465.00	3838.00	33100	20250306	-29.61	11710	20240805	98.98	33100	-29.61	20250306	21150	10.17	20250407	33100	-29.61	20250306	11710	98.98	20240805	0.23	Y	086820	500	40 억	153991	N	N	1830	N	N
109	20250411	130647	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	950	2	4.28	1155194050	51118	110.37	22200	23550	21450	28850	15550	22200	22598.58	1.89	14913	23933	23066	22483	21616	21033	22775	21325	41	6650	500	15540	50	1	8163426	1890	-15.80	6.03	12	0.63	-1465.00	3838.00	33100	20250306	-30.06	11710	20240805	97.69	33100	-30.06	20250306	21150	9.46	20250407	33100	-30.06	20250306	11710	97.69	20240805	0.23	Y	086820	500	40 억	153991	N	N	1830	N	N
110	20250411	120647	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	800	2	3.60	1060133250	47015	101.51	22200	23550	21450	28850	15550	22200	22548.83	1.89	13777	23933	23066	22483	21616	21033	22775	21325	41	6650	500	15540	50	1	8163426	1878	-15.70	5.99	12	0.58	-1465.00	3838.00	33100	20250306	-30.51	11710	20240805	96.41	33100	-30.51	20250306	21150	8.75	20250407	33100	-30.51	20250306	11710	96.41	20240805	0.23	Y	086820	500	40 억	153991	N	N	1830	N	N
111	20250411	110647	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	1050	2	4.73	909662550	40545	87.54	22200	23550	21450	28850	15550	22200	22435.87	1.89	13496	23933	23066	22483	21616	21033	22775	21325	41	6650	500	15540	50	1	8163426	1898	-15.87	6.06	12	0.50	-1465.00	3838.00	33100	20250306	-29.76	11710	20240805	98.55	33100	-29.76	20250306	21150	9.93	20250407	33100	-29.76	20250306	11710	98.55	20240805	0.23	Y	086820	500	40 억	153991	N	N	1830	N	N
112	20250411	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	23150	950	2	4.28	731740275	32831	70.88	22200	23550	21450	28850	15550	22200	22288.09	1.89	13163	23933	23066	22483	21616	21033	22775	21325	41	6650	500	15540	50	1	8163426	1890	-15.80	6.03	12	0.40	-1465.00	3838.00	33100	20250306	-30.06	11710	20240805	97.69	33100	-30.06	20250306	21150	9.46	20250407	33100	-30.06	20250306	11710	97.69	20240805	0.23	Y	086820	500	40 억	153991	N	N	1830	N	N
113	20250411	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	21850	-350	5	-1.58	143016450	6481	13.99	22200	22600	21700	28850	15550	22200	22067.03	1.89	3108	23933	23066	22483	21616	21033	22775	21325	41	6650	500	15540	50	1	8163426	1784	-14.91	5.69	12	0.08	-1465.00	3838.00	33100	20250306	-33.99	11710	20240805	86.59	33100	-33.99	20250306	21150	3.31	20250407	33100	-33.99	20250306	11710	86.59	20240805	0.23	Y	086820	500	40 억	153991	N	N	1830	N	N
114	20250410	160643	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	200	2	0.91	1034611475	46317	188.98	23150	23350	21900	28600	15400	22000	22337.62	1.72	3464	23933	22966	22433	21466	20933	22700	21200	41	6600	500	15400	50	1	8163426	1812	-15.15	5.78	12	0.57	-1465.00	3838.00	33100	20250306	-32.93	11710	20240805	89.58	33100	-32.93	20250306	21150	4.96	20250407	33100	-32.93	20250306	11710	89.58	20240805	0.23	Y	086820	500	40 억	140136	N	N	1830	N	N
115	20250410	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	22350	350	2	1.59	997355375	44643	182.15	23150	23350	21900	28600	15400	22000	22340.69	1.72	4090	23933	22966	22433	21466	20933	22700	21200	41	6600	500	15400	50	1	8163426	1825	-15.26	5.82	12	0.55	-1465.00	3838.00	33100	20250306	-32.48	11710	20240805	90.86	33100	-32.48	20250306	21150	5.67	20250407	33100	-32.48	20250306	11710	90.86	20240805	0.23	Y	086820	500	40 억	140136	N	N	848	N	N
116	20250410	140644	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	50	2	0.23	938946475	42011	171.41	23150	23350	21900	28600	15400	22000	22350.01	1.72	3789	23933	22966	22433	21466	20933	22700	21200	41	6600	500	15400	50	1	8163426	1800	-15.05	5.75	12	0.51	-1465.00	3838.00	33100	20250306	-33.38	11710	20240805	88.30	33100	-33.38	20250306	21150	4.26	20250407	33100	-33.38	20250306	11710	88.30	20240805	0.23	Y	086820	500	40 억	140136	N	N	848	N	N
117	20250410	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	100	2	0.45	905491600	40495	165.23	23150	23350	21900	28600	15400	22000	22360.58	1.72	4217	23933	22966	22433	21466	20933	22700	21200	41	6600	500	15400	50	1	8163426	1804	-15.09	5.76	12	0.50	-1465.00	3838.00	33100	20250306	-33.23	11710	20240805	88.73	33100	-33.23	20250306	21150	4.49	20250407	33100	-33.23	20250306	11710	88.73	20240805	0.23	Y	086820	500	40 억	140136	N	N	848	N	N
118	20250410	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	22300	300	2	1.36	684225100	30435	124.18	23150	23350	22100	28600	15400	22000	22481.52	1.72	2315	23933	22966	22433	21466	20933	22700	21200	41	6600	500	15400	50	1	8163426	1820	-15.22	5.81	12	0.37	-1465.00	3838.00	33100	20250306	-32.63	11710	20240805	90.44	33100	-32.63	20250306	21150	5.44	20250407	33100	-32.63	20250306	11710	90.44	20240805	0.23	Y	086820	500	40 억	140136	N	N	848	N	N
119	20250410	110644	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	450	2	2.05	538382800	23885	97.45	23150	23350	22100	28600	15400	22000	22540.62	1.72	3910	23933	22966	22433	21466	20933	22700	21200	41	6600	500	15400	50	1	8163426	1833	-15.32	5.85	12	0.29	-1465.00	3838.00	33100	20250306	-32.18	11710	20240805	91.72	33100	-32.18	20250306	21150	6.15	20250407	33100	-32.18	20250306	11710	91.72	20240805	0.23	Y	086820	500	40 억	140136	N	N	848	N	N
120	20250410	100644	57	100.00	KOSDAQ	제약	N	N	N	N	N	22650	650	2	2.95	414879000	18386	75.02	23150	23350	22100	28600	15400	22000	22564.94	1.72	2996	23933	22966	22433	21466	20933	22700	21200	41	6600	500	15400	50	1	8163426	1849	-15.46	5.90	12	0.23	-1465.00	3838.00	33100	20250306	-31.57	11710	20240805	93.42	33100	-31.57	20250306	21150	7.09	20250407	33100	-31.57	20250306	11710	93.42	20240805	0.23	Y	086820	500	40 억	140136	N	N	848	N	N
121	20250410	090647	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	450	2	2.05	201403700	8901	36.32	23150	23350	22100	28600	15400	22000	22627.09	1.72	1167	23933	22966	22433	21466	20933	22700	21200	41	6600	500	15400	50	1	8163426	1833	-15.32	5.85	12	0.11	-1465.00	3838.00	33100	20250306	-32.18	11710	20240805	91.72	33100	-32.18	20250306	21150	6.15	20250407	33100	-32.18	20250306	11710	91.72	20240805	0.23	Y	086820	500	40 억	140136	N	N	848	N	N
122	20250409	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-950	5	-4.14	539904025	24062	44.91	22950	23400	21900	29800	16100	22950	22438.20	1.63	-4050	25450	24200	22700	21450	19950	24825	22075	41	6850	500	16060	50	1	8163426	1796	-15.02	5.73	12	0.29	-1465.00	3838.00	33100	20250306	-33.53	11710	20240805	87.87	33100	-33.53	20250306	21150	4.02	20250407	33100	-33.53	20250306	11710	87.87	20240805	0.23	Y	086820	500	40 억	132886	N	N	848	N	N
123	20250409	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	22050	-900	5	-3.92	506130175	22525	42.04	22950	23400	21950	29800	16100	22950	22469.71	1.63	-3569	25450	24200	22700	21450	19950	24825	22075	41	6850	500	16060	50	1	8163426	1800	-15.05	5.75	12	0.28	-1465.00	3838.00	33100	20250306	-33.38	11710	20240805	88.30	33100	-33.38	20250306	21150	4.26	20250407	33100	-33.38	20250306	11710	88.30	20240805	0.23	Y	086820	500	40 억	132886	N	N	1428	N	N
124	20250409	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-850	5	-3.70	419840325	18610	34.74	22950	23400	22000	29800	16100	22950	22559.93	1.63	-2956	25450	24200	22700	21450	19950	24825	22075	41	6850	500	16060	50	1	8163426	1804	-15.09	5.76	12	0.23	-1465.00	3838.00	33100	20250306	-33.23	11710	20240805	88.73	33100	-33.23	20250306	21150	4.49	20250407	33100	-33.23	20250306	11710	88.73	20240805	0.23	Y	086820	500	40 억	132886	N	N	1428	N	N
125	20250409	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	-700	5	-3.05	397691875	17612	32.87	22950	23400	22000	29800	16100	22950	22580.73	1.63	-2526	25450	24200	22700	21450	19950	24825	22075	41	6850	500	16060	50	1	8163426	1816	-15.19	5.80	12	0.22	-1465.00	3838.00	33100	20250306	-32.78	11710	20240805	90.01	33100	-32.78	20250306	21150	5.20	20250407	33100	-32.78	20250306	11710	90.01	20240805	0.23	Y	086820	500	40 억	132886	N	N	1428	N	N
126	20250409	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-250	5	-1.09	291074775	12833	23.95	22950	23400	22300	29800	16100	22950	22681.74	1.63	603	25450	24200	22700	21450	19950	24825	22075	41	6850	500	16060	50	1	8163426	1853	-15.49	5.91	12	0.16	-1465.00	3838.00	33100	20250306	-31.42	11710	20240805	93.85	33100	-31.42	20250306	21150	7.33	20250407	33100	-31.42	20250306	11710	93.85	20240805	0.23	Y	086820	500	40 억	132886	N	N	1428	N	N
127	20250409	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	22700	-250	5	-1.09	284007250	12521	23.37	22950	23400	22300	29800	16100	22950	22682.47	1.63	645	25450	24200	22700	21450	19950	24825	22075	41	6850	500	16060	50	1	8163426	1853	-15.49	5.91	12	0.15	-1465.00	3838.00	33100	20250306	-31.42	11710	20240805	93.85	33100	-31.42	20250306	21150	7.33	20250407	33100	-31.42	20250306	11710	93.85	20240805	0.23	Y	086820	500	40 억	132886	N	N	1428	N	N
128	20250409	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	-500	5	-2.18	242055800	10652	19.88	22950	23400	22400	29800	16100	22950	22723.98	1.63	450	25450	24200	22700	21450	19950	24825	22075	41	6850	500	16060	50	1	8163426	1833	-15.32	5.85	12	0.13	-1465.00	3838.00	33100	20250306	-32.18	11710	20240805	91.72	33100	-32.18	20250306	21150	6.15	20250407	33100	-32.18	20250306	11710	91.72	20240805	0.23	Y	086820	500	40 억	132886	N	N	1428	N	N
129	20250409	090643	57	100.00	KOSDAQ	제약	N	N	N	N	N	23000	50	2	0.22	38196450	1653	3.09	22950	23400	22550	29800	16100	22950	23107.35	1.63	-836	25450	24200	22700	21450	19950	24825	22075	41	6850	500	16060	50	1	8163426	1878	-15.70	5.99	12	0.02	-1465.00	3838.00	33100	20250306	-30.51	11710	20240805	96.41	33100	-30.51	20250306	21150	8.75	20250407	33100	-30.51	20250306	11710	96.41	20240805	0.23	Y	086820	500	40 억	132886	N	N	1428	N	N
130	20250408	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	700	2	3.15	1186907225	53515	81.55	22450	23950	21200	28900	15600	22250	22178.70	1.43	16473	24583	23416	22283	21116	19983	22850	20550	41	6650	500	15570	50	1	8163426	1874	-15.67	5.98	12	0.66	-1465.00	3838.00	33100	20250306	-30.66	11710	20240805	95.99	33100	-30.66	20250306	21150	8.51	20250407	33100	-30.66	20250306	11710	95.99	20240805	0.23	Y	086820	500	40 억	116502	N	N	1428	N	N
131	20250408	150637	57	100.00	KOSDAQ	제약	N	N	N	N	N	22900	650	2	2.92	1153473175	52057	79.33	22450	23950	21200	28900	15600	22250	22157.89	1.43	16454	24583	23416	22283	21116	19983	22850	20550	41	6650	500	15570	50	1	8163426	1869	-15.63	5.97	12	0.64	-1465.00	3838.00	33100	20250306	-30.82	11710	20240805	95.56	33100	-30.82	20250306	21150	8.27	20250407	33100	-30.82	20250306	11710	95.56	20240805	0.23	Y	086820	500	40 억	116502	N	N	1756	N	N
132	20250408	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	500	2	2.25	917126825	41565	63.34	22450	23950	21200	28900	15600	22250	22064.88	1.43	10281	24583	23416	22283	21116	19983	22850	20550	41	6650	500	15570	50	1	8163426	1857	-15.53	5.93	12	0.51	-1465.00	3838.00	33100	20250306	-31.27	11710	20240805	94.28	33100	-31.27	20250306	21150	7.57	20250407	33100	-31.27	20250306	11710	94.28	20240805	0.23	Y	086820	500	40 억	116502	N	N	1756	N	N
133	20250408	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	22750	500	2	2.25	887030875	40242	61.32	22450	23950	21200	28900	15600	22250	22042.42	1.43	11040	24583	23416	22283	21116	19983	22850	20550	41	6650	500	15570	50	1	8163426	1857	-15.53	5.93	12	0.49	-1465.00	3838.00	33100	20250306	-31.27	11710	20240805	94.28	33100	-31.27	20250306	21150	7.57	20250407	33100	-31.27	20250306	11710	94.28	20240805	0.23	Y	086820	500	40 억	116502	N	N	1756	N	N
134	20250408	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	22450	200	2	0.90	861395625	39106	59.59	22450	23950	21200	28900	15600	22250	22027.20	1.43	11396	24583	23416	22283	21116	19983	22850	20550	41	6650	500	15570	50	1	8163426	1833	-15.32	5.85	12	0.48	-1465.00	3838.00	33100	20250306	-32.18	11710	20240805	91.72	33100	-32.18	20250306	21150	6.15	20250407	33100	-32.18	20250306	11710	91.72	20240805	0.23	Y	086820	500	40 억	116502	N	N	1756	N	N
135	20250408	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	700	2	3.15	799619975	36379	55.44	22450	23950	21200	28900	15600	22250	21980.26	1.43	11165	24583	23416	22283	21116	19983	22850	20550	41	6650	500	15570	50	1	8163426	1874	-15.67	5.98	12	0.45	-1465.00	3838.00	33100	20250306	-30.66	11710	20240805	95.99	33100	-30.66	20250306	21150	8.51	20250407	33100	-30.66	20250306	11710	95.99	20240805	0.23	Y	086820	500	40 억	116502	N	N	1756	N	N
136	20250408	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	22200	-50	5	-0.22	730478725	33326	50.78	22450	23950	21200	28900	15600	22250	21919.18	1.43	11781	24583	23416	22283	21116	19983	22850	20550	41	6650	500	15570	50	1	8163426	1812	-15.15	5.78	12	0.41	-1465.00	3838.00	33100	20250306	-32.93	11710	20240805	89.58	33100	-32.93	20250306	21150	4.96	20250407	33100	-32.93	20250306	11710	89.58	20240805	0.23	Y	086820	500	40 억	116502	N	N	1756	N	N
137	20250408	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	22950	700	2	3.15	28523750	1241	1.89	22450	23950	22450	28900	15600	22250	22984.49	1.43	-197	24583	23416	22283	21116	19983	22850	20550	41	6650	500	15570	50	1	8163426	1874	-15.67	5.98	12	0.02	-1465.00	3838.00	33100	20250306	-30.66	11710	20240805	95.99	33100	-30.66	20250306	21150	8.51	20250407	33100	-30.66	20250306	11710	95.99	20240805	0.23	Y	086820	500	40 억	116502	N	N	1756	N	N
138	20250407	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	-2150	5	-8.81	1455075625	65487	260.09	23300	23450	21150	31700	17100	24400	22219.30	1.23	1562	26000	25200	24450	23650	22900	25175	23625	41	7300	500	17080	50	1	8163426	1816	-15.19	5.80	12	0.80	-1465.00	3838.00	33100	20250306	-32.78	11710	20240805	90.01	33100	-32.78	20250306	21150	5.20	20250407	33100	-32.78	20250306	11710	90.01	20240805	0.23	Y	086820	500	40 억	100110	N	N	1756	N	N
139	20250407	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-2000	5	-8.20	1415560775	63709	253.02	23300	23450	21150	31700	17100	24400	22219.16	1.23	2766	26000	25200	24450	23650	22900	25175	23625	41	7300	500	17080	50	1	8163426	1829	-15.29	5.84	12	0.78	-1465.00	3838.00	33100	20250306	-32.33	11710	20240805	91.29	33100	-32.33	20250306	21150	5.91	20250407	33100	-32.33	20250306	11710	91.29	20240805	0.23	Y	086820	500	40 억	100110	N	N	1140	N	N
140	20250407	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	22400	-2000	5	-8.20	1298222175	58448	232.13	23300	23450	21150	31700	17100	24400	22211.58	1.23	4616	26000	25200	24450	23650	22900	25175	23625	41	7300	500	17080	50	1	8163426	1829	-15.29	5.84	12	0.72	-1465.00	3838.00	33100	20250306	-32.33	11710	20240805	91.29	33100	-32.33	20250306	21150	5.91	20250407	33100	-32.33	20250306	11710	91.29	20240805	0.23	Y	086820	500	40 억	100110	N	N	1140	N	N
141	20250407	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	21800	-2600	5	-10.66	1072800200	48290	191.79	23300	23450	21150	31700	17100	24400	22215.78	1.23	3022	26000	25200	24450	23650	22900	25175	23625	41	7300	500	17080	50	1	8163426	1780	-14.88	5.68	12	0.59	-1465.00	3838.00	33100	20250306	-34.14	11710	20240805	86.17	33100	-34.14	20250306	21150	3.07	20250407	33100	-34.14	20250306	11710	86.17	20240805	0.23	Y	086820	500	40 억	100110	N	N	1140	N	N
142	20250407	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	22100	-2300	5	-9.43	967324100	43463	172.62	23300	23450	21150	31700	17100	24400	22256.27	1.23	3973	26000	25200	24450	23650	22900	25175	23625	41	7300	500	17080	50	1	8163426	1804	-15.09	5.76	12	0.53	-1465.00	3838.00	33100	20250306	-33.23	11710	20240805	88.73	33100	-33.23	20250306	21150	4.49	20250407	33100	-33.23	20250306	11710	88.73	20240805	0.23	Y	086820	500	40 억	100110	N	N	1140	N	N
143	20250407	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	22250	-2150	5	-8.81	878952450	39452	156.69	23300	23450	21150	31700	17100	24400	22279.03	1.23	4569	26000	25200	24450	23650	22900	25175	23625	41	7300	500	17080	50	1	8163426	1816	-15.19	5.80	12	0.48	-1465.00	3838.00	33100	20250306	-32.78	11710	20240805	90.01	33100	-32.78	20250306	21150	5.20	20250407	33100	-32.78	20250306	11710	90.01	20240805	0.23	Y	086820	500	40 억	100110	N	N	1140	N	N
144	20250407	100629	57	100.00	KOSDAQ	제약	N	N	N	N	N	22000	-2400	5	-9.84	751738900	33767	134.11	23300	23450	21150	31700	17100	24400	22262.53	1.23	3970	26000	25200	24450	23650	22900	25175	23625	41	7300	500	17080	50	1	8163426	1796	-15.02	5.73	12	0.41	-1465.00	3838.00	33100	20250306	-33.53	11710	20240805	87.87	33100	-33.53	20250306	21150	4.02	20250407	33100	-33.53	20250306	11710	87.87	20240805	0.23	Y	086820	500	40 억	100110	N	N	1140	N	N
145	20250407	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	23250	-1150	5	-4.71	33787100	1450	5.76	23300	23400	23200	31700	17100	24400	23301.45	1.23	502	26000	25200	24450	23650	22900	25175	23625	41	7300	500	17080	50	1	8163426	1898	-15.87	6.06	12	0.02	-1465.00	3838.00	33100	20250306	-29.76	11710	20240805	98.55	33100	-29.76	20250306	21350	8.90	20250109	33100	-29.76	20250306	11710	98.55	20240805	0.23	Y	086820	500	40 억	100110	N	N	1140	N	N
146	20250404	160627	57	100.00	KOSDAQ	제약	N	N	N	N	N	24400	-600	5	-2.40	608151025	25159	130.10	24400	25250	23700	32500	17500	25000	24166.67	1.24	-893	26833	25916	25033	24116	23233	26375	24575	41	7500	500	17500	50	1	8163426	1992	-16.66	6.36	12	0.31	-1465.00	3838.00	33100	20250306	-26.28	11710	20240805	108.37	33100	-26.28	20250306	21350	14.29	20250109	33100	-26.28	20250306	11710	108.37	20240805	0.23	Y	086820	500	40 억	101091	N	N	1140	N	N
147	20250404	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	24100	-900	5	-3.60	583768475	24156	124.91	24400	25250	23700	32500	17500	25000	24160.70	1.24	-377	26833	25916	25033	24116	23233	26375	24575	41	7500	500	17500	50	1	8163426	1967	-16.45	6.28	12	0.30	-1465.00	3838.00	33100	20250306	-27.19	11710	20240805	105.81	33100	-27.19	20250306	21350	12.88	20250109	33100	-27.19	20250306	11710	105.81	20240805	0.23	Y	086820	500	40 억	101091	N	N	4286	N	N
148	20250404	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	23900	-1100	5	-4.40	419044975	17256	89.23	24400	25250	23750	32500	17500	25000	24276.89	1.24	-1379	26833	25916	25033	24116	23233	26375	24575	41	7500	500	17500	50	1	8163426	1951	-16.31	6.23	12	0.21	-1465.00	3838.00	33100	20250306	-27.79	11710	20240805	104.10	33100	-27.79	20250306	21350	11.94	20250109	33100	-27.79	20250306	11710	104.10	20240805	0.23	Y	086820	500	40 억	101091	N	N	4286	N	N
149	20250404	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	24000	-1000	5	-4.00	371734450	15276	78.99	24400	25250	23900	32500	17500	25000	24327.05	1.24	-1153	26833	25916	25033	24116	23233	26375	24575	41	7500	500	17500	50	1	8163426	1959	-16.38	6.25	12	0.19	-1465.00	3838.00	33100	20250306	-27.49	11710	20240805	104.95	33100	-27.49	20250306	21350	12.41	20250109	33100	-27.49	20250306	11710	104.95	20240805	0.23	Y	086820	500	40 억	101091	N	N	4286	N	N
150	20250404	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	24250	-750	5	-3.00	262803700	10754	55.61	24400	25250	24200	32500	17500	25000	24428.73	1.24	-589	26833	25916	25033	24116	23233	26375	24575	41	7500	500	17500	50	1	8163426	1980	-16.55	6.32	12	0.13	-1465.00	3838.00	33100	20250306	-26.74	11710	20240805	107.09	33100	-26.74	20250306	21350	13.58	20250109	33100	-26.74	20250306	11710	107.09	20240805	0.23	Y	086820	500	40 억	101091	N	N	4286	N	N
151	20250404	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	24300	-700	5	-2.80	128128450	5229	27.04	24400	25250	24300	32500	17500	25000	24486.75	1.24	-425	26833	25916	25033	24116	23233	26375	24575	41	7500	500	17500	50	1	8163426	1984	-16.59	6.33	12	0.06	-1465.00	3838.00	33100	20250306	-26.59	11710	20240805	107.51	33100	-26.59	20250306	21350	13.82	20250109	33100	-26.59	20250306	11710	107.51	20240805	0.23	Y	086820	500	40 억	101091	N	N	4286	N	N
152	20250404	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	24550	-450	5	-1.80	75328350	3062	15.83	24400	25250	24400	32500	17500	25000	24577.58	1.24	115	26833	25916	25033	24116	23233	26375	24575	41	7500	500	17500	50	1	8163426	2004	-16.76	6.40	12	0.04	-1465.00	3838.00	33100	20250306	-25.83	11710	20240805	109.65	33100	-25.83	20250306	21350	14.99	20250109	33100	-25.83	20250306	11710	109.65	20240805	0.23	Y	086820	500	40 억	101091	N	N	4286	N	N
153	20250404	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	24900	-100	5	-0.40	18663100	755	3.90	24400	25250	24400	32500	17500	25000	24637.78	1.24	18	26833	25916	25033	24116	23233	26375	24575	41	7500	500	17500	50	1	8163426	2033	-17.00	6.49	12	0.01	-1465.00	3838.00	33100	20250306	-24.77	11710	20240805	112.64	33100	-24.77	20250306	21350	16.63	20250109	33100	-24.77	20250306	11710	112.64	20240805	0.23	Y	086820	500	40 억	101091	N	N	4286	N	N
154	20250403	160622	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	200	2	0.81	476462025	19192	91.73	24350	25950	24150	32200	17400	24800	24826.04	1.29	-4461	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2041	-17.06	6.51	12	0.24	-1465.00	3838.00	33100	20250306	-24.47	11710	20240805	113.49	33100	-24.47	20250306	21350	17.10	20250109	33100	-24.47	20250306	11710	113.49	20240805	0.23	Y	086820	500	40 억	105567	N	N	4286	N	N
155	20250403	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	24600	-200	5	-0.81	428008875	17220	82.31	24350	25950	24150	32200	17400	24800	24855.34	1.29	-4266	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2008	-16.79	6.41	12	0.21	-1465.00	3838.00	33100	20250306	-25.68	11710	20240805	110.08	33100	-25.68	20250306	21350	15.22	20250109	33100	-25.68	20250306	11710	110.08	20240805	0.23	Y	086820	500	40 억	105567	N	N	2521	N	N
156	20250403	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	24750	-50	5	-0.20	375286900	15089	72.12	24350	25950	24150	32200	17400	24800	24871.56	1.29	-3639	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2020	-16.89	6.45	12	0.18	-1465.00	3838.00	33100	20250306	-25.23	11710	20240805	111.36	33100	-25.23	20250306	21350	15.93	20250109	33100	-25.23	20250306	11710	111.36	20240805	0.23	Y	086820	500	40 억	105567	N	N	2521	N	N
157	20250403	130626	57	100.00	KOSDAQ	제약	N	N	N	N	N	24850	50	2	0.20	332606100	13361	63.86	24350	25950	24150	32200	17400	24800	24893.80	1.29	-2971	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2029	-16.96	6.47	12	0.16	-1465.00	3838.00	33100	20250306	-24.92	11710	20240805	112.21	33100	-24.92	20250306	21350	16.39	20250109	33100	-24.92	20250306	11710	112.21	20240805	0.23	Y	086820	500	40 억	105567	N	N	2521	N	N
158	20250403	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	24850	50	2	0.20	318147550	12777	61.07	24350	25950	24150	32200	17400	24800	24900.02	1.29	-2887	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2029	-16.96	6.47	12	0.16	-1465.00	3838.00	33100	20250306	-24.92	11710	20240805	112.21	33100	-24.92	20250306	21350	16.39	20250109	33100	-24.92	20250306	11710	112.21	20240805	0.23	Y	086820	500	40 억	105567	N	N	2521	N	N
159	20250403	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	200	2	0.81	281430550	11304	54.03	24350	25950	24150	32200	17400	24800	24896.55	1.29	-2127	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2041	-17.06	6.51	12	0.14	-1465.00	3838.00	33100	20250306	-24.47	11710	20240805	113.49	33100	-24.47	20250306	21350	17.10	20250109	33100	-24.47	20250306	11710	113.49	20240805	0.23	Y	086820	500	40 억	105567	N	N	2521	N	N
160	20250403	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	24600	-200	5	-0.81	229703000	9207	44.01	24350	25950	24150	32200	17400	24800	24948.73	1.29	-1962	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	2008	-16.79	6.41	12	0.11	-1465.00	3838.00	33100	20250306	-25.68	11710	20240805	110.08	33100	-25.68	20250306	21350	15.22	20250109	33100	-25.68	20250306	11710	110.08	20240805	0.23	Y	086820	500	40 억	105567	N	N	2521	N	N
161	20250403	090629	57	100.00	KOSDAQ	제약	N	N	N	N	N	24425	-375	5	-1.51	30044525	1236	5.91	24350	24500	24150	32200	17400	24800	24307.87	1.29	419	26533	25666	25233	24366	23933	25450	24150	41	7400	500	17360	50	1	8163426	1994	-16.67	6.36	12	0.02	-1465.00	3838.00	33100	20250306	-26.21	11710	20240805	108.58	33100	-26.21	20250306	21350	14.40	20250109	33100	-26.21	20250306	11710	108.58	20240805	0.23	Y	086820	500	40 억	105567	N	N	2521	N	N
162	20250402	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	24800	-1250	5	-4.80	514012200	20419	73.66	26000	26100	24800	33850	18250	26050	25173.23	1.36	-5839	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2025	-16.93	6.46	12	0.25	-1465.00	3838.00	33100	20250306	-25.08	11710	20240805	111.78	33100	-25.08	20250306	21350	16.16	20250109	33100	-25.08	20250306	11710	111.78	20240805	0.23	Y	086820	500	40 억	111385	N	N	2521	N	N
163	20250402	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	24850	-1200	5	-4.61	461210900	18290	65.98	26000	26100	24800	33850	18250	26050	25216.56	1.36	-5273	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2029	-16.96	6.47	12	0.22	-1465.00	3838.00	33100	20250306	-24.92	11710	20240805	112.21	33100	-24.92	20250306	21350	16.39	20250109	33100	-24.92	20250306	11710	112.21	20240805	0.23	Y	086820	500	40 억	111385	N	N	624	N	N
164	20250402	140614	57	100.00	KOSDAQ	제약	N	N	N	N	N	24900	-1150	5	-4.41	427838300	16947	61.14	26000	26100	24850	33850	18250	26050	25245.67	1.36	-4559	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2033	-17.00	6.49	12	0.21	-1465.00	3838.00	33100	20250306	-24.77	11710	20240805	112.64	33100	-24.77	20250306	21350	16.63	20250109	33100	-24.77	20250306	11710	112.64	20240805	0.23	Y	086820	500	40 억	111385	N	N	624	N	N
165	20250402	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	-1050	5	-4.03	363825150	14378	51.87	26000	26100	24850	33850	18250	26050	25304.29	1.36	-3298	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2041	-17.06	6.51	12	0.18	-1465.00	3838.00	33100	20250306	-24.47	11710	20240805	113.49	33100	-24.47	20250306	21350	17.10	20250109	33100	-24.47	20250306	11710	113.49	20240805	0.23	Y	086820	500	40 억	111385	N	N	624	N	N
166	20250402	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	25150	-900	5	-3.45	325167125	12832	46.29	26000	26100	24850	33850	18250	26050	25340.33	1.36	-3164	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2053	-17.17	6.55	12	0.16	-1465.00	3838.00	33100	20250306	-24.02	11710	20240805	114.77	33100	-24.02	20250306	21350	17.80	20250109	33100	-24.02	20250306	11710	114.77	20240805	0.23	Y	086820	500	40 억	111385	N	N	624	N	N
167	20250402	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	25200	-850	5	-3.26	270195425	10636	38.37	26000	26100	24950	33850	18250	26050	25403.86	1.36	-2531	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2057	-17.20	6.57	12	0.13	-1465.00	3838.00	33100	20250306	-23.87	11710	20240805	115.20	33100	-23.87	20250306	21350	18.03	20250109	33100	-23.87	20250306	11710	115.20	20240805	0.23	Y	086820	500	40 억	111385	N	N	624	N	N
168	20250402	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	-1050	5	-4.03	226128250	8879	32.03	26000	26100	24950	33850	18250	26050	25467.76	1.36	-1688	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2041	-17.06	6.51	12	0.11	-1465.00	3838.00	33100	20250306	-24.47	11710	20240805	113.49	33100	-24.47	20250306	21350	17.10	20250109	33100	-24.47	20250306	11710	113.49	20240805	0.23	Y	086820	500	40 억	111385	N	N	624	N	N
169	20250402	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	0	3	0.00	10494400	403	1.45	26000	26100	26000	33850	18250	26050	26040.69	1.36	-162	27416	26732	25966	25282	24516	26350	24900	41	7800	500	18230	50	1	8163426	2127	-17.78	6.79	12	0.00	-1465.00	3838.00	33100	20250306	-21.30	11710	20240805	122.46	33100	-21.30	20250306	21350	22.01	20250109	33100	-21.30	20250306	11710	122.46	20240805	0.23	Y	086820	500	40 억	111385	N	N	624	N	N
170	20250401	160619	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	500	2	1.96	711871700	27459	42.06	26650	26650	25200	33200	17900	25550	25924.90	1.27	-2303	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2127	-17.78	6.79	12	0.34	-1465.00	3838.00	33100	20250306	-21.30	11710	20240805	122.46	33100	-21.30	20250306	21350	22.01	20250109	33100	-21.30	20250306	11710	122.46	20240805	0.23	Y	086820	500	40 억	103700	N	N	624	N	N
171	20250401	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	600	2	2.35	688589575	26565	40.69	26650	26650	25200	33200	17900	25550	25920.93	1.27	-1883	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2135	-17.85	6.81	12	0.33	-1465.00	3838.00	33100	20250306	-21.00	11710	20240805	123.31	33100	-21.00	20250306	21350	22.48	20250109	33100	-21.00	20250306	11710	123.31	20240805	0.23	Y	086820	500	40 억	103700	N	N	1069	N	N
172	20250401	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	26150	600	2	2.35	658656575	25416	38.93	26650	26650	25200	33200	17900	25550	25915.04	1.27	-1298	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2135	-17.85	6.81	12	0.31	-1465.00	3838.00	33100	20250306	-21.00	11710	20240805	123.31	33100	-21.00	20250306	21350	22.48	20250109	33100	-21.00	20250306	11710	123.31	20240805	0.23	Y	086820	500	40 억	103700	N	N	1069	N	N
173	20250401	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	26450	900	2	3.52	564657875	21830	33.44	26650	26650	25200	33200	17900	25550	25866.14	1.27	-351	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2159	-18.05	6.89	12	0.27	-1465.00	3838.00	33100	20250306	-20.09	11710	20240805	125.88	33100	-20.09	20250306	21350	23.89	20250109	33100	-20.09	20250306	11710	125.88	20240805	0.23	Y	086820	500	40 억	103700	N	N	1069	N	N
174	20250401	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	25600	50	2	0.20	381819625	14854	22.75	26650	26650	25200	33200	17900	25550	25704.84	1.27	-895	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2090	-17.47	6.67	12	0.18	-1465.00	3838.00	33100	20250306	-22.66	11710	20240805	118.62	33100	-22.66	20250306	21350	19.91	20250109	33100	-22.66	20250306	11710	118.62	20240805	0.23	Y	086820	500	40 억	103700	N	N	1069	N	N
175	20250401	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	25700	150	2	0.59	237068975	9254	14.18	26650	26650	25200	33200	17900	25550	25618.00	1.27	-683	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2098	-17.54	6.70	12	0.11	-1465.00	3838.00	33100	20250306	-22.36	11710	20240805	119.47	33100	-22.36	20250306	21350	20.37	20250109	33100	-22.36	20250306	11710	119.47	20240805	0.23	Y	086820	500	40 억	103700	N	N	1069	N	N
176	20250401	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	25600	50	2	0.20	182661650	7137	10.93	26650	26650	25200	33200	17900	25550	25593.62	1.27	-507	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2090	-17.47	6.67	12	0.09	-1465.00	3838.00	33100	20250306	-22.66	11710	20240805	118.62	33100	-22.66	20250306	21350	19.91	20250109	33100	-22.66	20250306	11710	118.62	20240805	0.23	Y	086820	500	40 억	103700	N	N	1069	N	N
177	20250401	090611	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	200	2	0.78	55584100	2151	3.30	26650	26650	25450	33200	17900	25550	25841.05	1.27	-376	28150	26850	24850	23550	21550	27500	24200	41	7650	500	17880	50	1	8163426	2102	-17.58	6.71	12	0.03	-1465.00	3838.00	33100	20250306	-22.21	11710	20240805	119.90	33100	-22.21	20250306	21350	20.61	20250109	33100	-22.21	20250306	11710	119.90	20240805	0.23	Y	086820	500	40 억	103700	N	N	1069	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History