KissMeData/475830/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161341	57	100.00	KOSDAQ		제약	N	N	N	N	N	18080	-1210	5	-6.27	14918855560	813114	25.48	19200	19350	17900	25050	13510	19290	18347.89	1.19	3953	21790	20540	18620	17370	15450	21165	17995	21	5760	100	13500	10	1	20929118	3784	-54.79	2.74	12	3.89	-330.00	6607.00	42250	20250220	-57.21	16700	20250429	8.26	42250	-57.21	20250220	16700	8.26	20250429	42250	-57.21	20250220	16700	8.26	20250429	1.28	Y	475830	100	20 억	249485	N	N	1441	N	N
3	20250430	151353	57	100.00	KOSDAQ		제약	N	N	N	N	N	18040	-1250	5	-6.48	14590851945	794945	24.91	19200	19350	17900	25050	13510	19290	18354.23	1.19	1083	21790	20540	18620	17370	15450	21165	17995	21	5760	100	13500	10	1	20929118	3776	-54.67	2.73	12	3.80	-330.00	6607.00	42250	20250220	-57.30	16700	20250429	8.02	42250	-57.30	20250220	16700	8.02	20250429	42250	-57.30	20250220	16700	8.02	20250429	1.28	Y	475830	100	20 억	249485	N	N	4921	N	N
4	20250430	141354	57	100.00	KOSDAQ		제약	N	N	N	N	N	18040	-1250	5	-6.48	13381595255	728012	22.81	19200	19350	17900	25050	13510	19290	18380.67	1.19	-9143	21790	20540	18620	17370	15450	21165	17995	21	5760	100	13500	10	1	20929118	3776	-54.67	2.73	12	3.48	-330.00	6607.00	42250	20250220	-57.30	16700	20250429	8.02	42250	-57.30	20250220	16700	8.02	20250429	42250	-57.30	20250220	16700	8.02	20250429	1.28	Y	475830	100	20 억	249485	N	N	4921	N	N
5	20250430	131351	57	100.00	KOSDAQ		제약	N	N	N	N	N	17975	-1315	5	-6.82	12176965640	660985	20.71	19200	19350	17900	25050	13510	19290	18422.10	1.19	-21051	21790	20540	18620	17370	15450	21165	17995	21	5760	100	13500	10	1	20929118	3762	-54.47	2.72	12	3.16	-330.00	6607.00	42250	20250220	-57.46	16700	20250429	7.63	42250	-57.46	20250220	16700	7.63	20250429	42250	-57.46	20250220	16700	7.63	20250429	1.28	Y	475830	100	20 억	249485	N	N	4921	N	N
6	20250430	121354	57	100.00	KOSDAQ		제약	N	N	N	N	N	17990	-1300	5	-6.74	10591757950	573120	17.96	19200	19350	17940	25050	13510	19290	18480.49	1.19	-16756	21790	20540	18620	17370	15450	21165	17995	21	5760	100	13500	10	1	20929118	3765	-54.52	2.72	12	2.74	-330.00	6607.00	42250	20250220	-57.42	16700	20250429	7.72	42250	-57.42	20250220	16700	7.72	20250429	42250	-57.42	20250220	16700	7.72	20250429	1.28	Y	475830	100	20 억	249485	N	N	4921	N	N
7	20250430	111353	57	100.00	KOSDAQ		제약	N	N	N	N	N	18130	-1160	5	-6.01	8747392190	470867	14.76	19200	19350	18060	25050	13510	19290	18576.80	1.19	-17561	21790	20540	18620	17370	15450	21165	17995	21	5760	100	13500	10	1	20929118	3794	-54.94	2.74	12	2.25	-330.00	6607.00	42250	20250220	-57.09	16700	20250429	8.56	42250	-57.09	20250220	16700	8.56	20250429	42250	-57.09	20250220	16700	8.56	20250429	1.28	Y	475830	100	20 억	249485	N	N	4921	N	N
8	20250430	101355	57	100.00	KOSDAQ		제약	N	N	N	N	N	18270	-1020	5	-5.29	6806828810	364202	11.41	19200	19350	18250	25050	13510	19290	18689.27	1.19	-30216	21790	20540	18620	17370	15450	21165	17995	21	5760	100	13500	10	1	20929118	3824	-55.36	2.77	12	1.74	-330.00	6607.00	42250	20250220	-56.76	16700	20250429	9.40	42250	-56.76	20250220	16700	9.40	20250429	42250	-56.76	20250220	16700	9.40	20250429	1.28	Y	475830	100	20 억	249485	N	N	4921	N	N
9	20250430	091358	57	100.00	KOSDAQ		제약	N	N	N	N	N	19010	-280	5	-1.45	2159634825	114333	3.58	19200	19200	18700	25050	13510	19290	18888.05	1.19	-11778	21790	20540	18620	17370	15450	21165	17995	21	5760	100	13500	10	1	20929118	3979	-57.61	2.88	12	0.55	-330.00	6607.00	42250	20250220	-55.01	16700	20250429	13.83	42250	-55.01	20250220	16700	13.83	20250429	42250	-55.01	20250220	16700	13.83	20250429	1.28	Y	475830	100	20 억	249485	N	N	4921	N	N
10	20250429	161341	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	19290	1440	2	8.07	58434657795	3184945	80.00	16770	19870	16700	23200	12500	17850	18346.99	1.17	18785	28116	22982	20416	15282	12716	21700	14000	21	5350	100	12490	10	1	20929118	4037	-58.45	2.92	12	15.22	-330.00	6607.00	42250	20250220	-54.34	16700	20250429	15.51	42250	-54.34	20250220	16700	15.51	20250429	42250	-54.34	20250220	16700	15.51	20250429	1.26	Y	475830	100	20 억	243887	N	N	4921	N	N
11	20250429	151348	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	19140	1290	2	7.23	57851204245	3154544	79.24	16770	19870	16700	23200	12500	17850	18339.12	1.17	17064	28116	22982	20416	15282	12716	21700	14000	21	5350	100	12490	10	1	20929118	4006	-58.00	2.90	12	15.07	-330.00	6607.00	42250	20250220	-54.70	16700	20250429	14.61	42250	-54.70	20250220	16700	14.61	20250429	42250	-54.70	20250220	16700	14.61	20250429	1.26	Y	475830	100	20 억	243887	N	N	6891	N	N
12	20250429	141351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	19350	1500	2	8.40	55929410535	3054499	76.73	16770	19870	16700	23200	12500	17850	18310.61	1.17	5400	28116	22982	20416	15282	12716	21700	14000	21	5350	100	12490	10	1	20929118	4050	-58.64	2.93	12	14.59	-330.00	6607.00	42250	20250220	-54.20	16700	20250429	15.87	42250	-54.20	20250220	16700	15.87	20250429	42250	-54.20	20250220	16700	15.87	20250429	1.26	Y	475830	100	20 억	243887	N	N	6891	N	N
13	20250429	131346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	19580	1730	2	9.69	50464798780	2774297	69.69	16770	19670	16700	23200	12500	17850	18190.21	1.17	23456	28116	22982	20416	15282	12716	21700	14000	21	5350	100	12490	10	1	20929118	4098	-59.33	2.96	12	13.26	-330.00	6607.00	42250	20250220	-53.66	16700	20250429	17.25	42250	-53.66	20250220	16700	17.25	20250429	42250	-53.66	20250220	16700	17.25	20250429	1.26	Y	475830	100	20 억	243887	N	N	6891	N	N
14	20250429	121351	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	18600	750	2	4.20	44710743600	2473660	62.14	16770	19300	16700	23200	12500	17850	18074.80	1.17	-25404	28116	22982	20416	15282	12716	21700	14000	21	5350	100	12490	10	1	20929118	3893	-56.36	2.82	12	11.82	-330.00	6607.00	42250	20250220	-55.98	16700	20250429	11.38	42250	-55.98	20250220	16700	11.38	20250429	42250	-55.98	20250220	16700	11.38	20250429	1.26	Y	475830	100	20 억	243887	N	N	6891	N	N
15	20250429	111349	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	18630	780	2	4.37	43141907890	2389074	60.01	16770	19300	16700	23200	12500	17850	18058.07	1.17	-38797	28116	22982	20416	15282	12716	21700	14000	21	5350	100	12490	10	1	20929118	3899	-56.45	2.82	12	11.42	-330.00	6607.00	42250	20250220	-55.91	16700	20250429	11.56	42250	-55.91	20250220	16700	11.56	20250429	42250	-55.91	20250220	16700	11.56	20250429	1.26	Y	475830	100	20 억	243887	N	N	6891	N	N
16	20250429	101352	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	18800	950	2	5.32	32508155395	1825309	45.85	16770	18810	16700	23200	12500	17850	17809.66	1.17	-20743	28116	22982	20416	15282	12716	21700	14000	21	5350	100	12490	10	1	20929118	3935	-56.97	2.85	12	8.72	-330.00	6607.00	42250	20250220	-55.50	16700	20250429	12.57	42250	-55.50	20250220	16700	12.57	20250429	42250	-55.50	20250220	16700	12.57	20250429	1.26	Y	475830	100	20 억	243887	N	N	6891	N	N
17	20250429	091354	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17920	70	2	0.39	16084640165	923851	23.21	16770	18350	16700	23200	12500	17850	17410.07	1.17	5896	28116	22982	20416	15282	12716	21700	14000	21	5350	100	12490	10	1	20929118	3750	-54.30	2.71	12	4.41	-330.00	6607.00	42250	20250220	-57.59	16700	20250429	7.31	42250	-57.59	20250220	16700	7.31	20250429	42250	-57.59	20250220	16700	7.31	20250429	1.26	Y	475830	100	20 억	243887	N	N	6891	N	N
18	20250428	161339	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17850	-7650	4	-30.00	76228084140	3975133	951.80	25550	25550	17850	33150	17850	25500	19176.25	1.07	25624	26833	26166	25833	25166	24833	26000	25000	21	7650	100	17850	10	1	20929118	3736	-54.09	2.70	12	18.99	-330.00	6607.00	42250	20250220	-57.75	17850	20250428	0.00	42250	-57.75	20250220	17850	0.00	20250428	42250	-57.75	20250220	17850	0.00	20250428	1.36	Y	475830	100	20 억	223299	N	N	6891	N	N
19	20250428	151345	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17850	-7650	4	-30.00	76100599440	3967991	950.09	25550	25550	17850	33150	17850	25500	19178.41	1.07	25624	26833	26166	25833	25166	24833	26000	25000	21	7650	100	17850	10	1	20929118	3736	-54.09	2.70	12	18.96	-330.00	6607.00	42250	20250220	-57.75	17850	20250428	0.00	42250	-57.75	20250220	17850	0.00	20250428	42250	-57.75	20250220	17850	0.00	20250428	1.36	Y	475830	100	20 억	223299	N	N	8460	N	N
20	20250428	141346	57	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	17850	-7650	4	-30.00	73759643340	3836845	918.69	25550	25550	17850	33150	17850	25500	19223.81	1.07	25605	26833	26166	25833	25166	24833	26000	25000	21	7650	100	17850	10	1	20929118	3736	-54.09	2.70	12	18.33	-330.00	6607.00	42250	20250220	-57.75	17850	20250428	0.00	42250	-57.75	20250220	17850	0.00	20250428	42250	-57.75	20250220	17850	0.00	20250428	1.36	Y	475830	100	20 억	223299	N	N	8460	N	N
21	20250428	131346	57	100.00	KOSDAQ		제약	N	N	N	N	N	24200	-1300	5	-5.10	8771236500	357957	85.71	25550	25550	24000	33150	17850	25500	24503.23	1.07	-29913	26833	26166	25833	25166	24833	26000	25000	21	7650	100	17850	50	1	20929118	5065	-73.33	3.66	12	1.71	-330.00	6607.00	42250	20250220	-42.72	20050	20250214	20.70	42250	-42.72	20250220	20050	20.70	20250214	42250	-42.72	20250220	20050	20.70	20250214	1.36	Y	475830	100	20 억	223299	N	N	8460	N	N
22	20250428	121342	57	100.00	KOSDAQ		제약	N	N	N	N	N	24450	-1050	5	-4.12	8086995775	329826	78.97	25550	25550	24000	33150	17850	25500	24518.57	1.07	-29262	26833	26166	25833	25166	24833	26000	25000	21	7650	100	17850	50	1	20929118	5117	-74.09	3.70	12	1.58	-330.00	6607.00	42250	20250220	-42.13	20050	20250214	21.95	42250	-42.13	20250220	20050	21.95	20250214	42250	-42.13	20250220	20050	21.95	20250214	1.36	Y	475830	100	20 억	223299	N	N	8460	N	N
23	20250428	111343	57	100.00	KOSDAQ		제약	N	N	N	N	N	24400	-1100	5	-4.31	7703972100	314171	75.22	25550	25550	24000	33150	17850	25500	24521.17	1.07	-27524	26833	26166	25833	25166	24833	26000	25000	21	7650	100	17850	50	1	20929118	5107	-73.94	3.69	12	1.50	-330.00	6607.00	42250	20250220	-42.25	20050	20250214	21.70	42250	-42.25	20250220	20050	21.70	20250214	42250	-42.25	20250220	20050	21.70	20250214	1.36	Y	475830	100	20 억	223299	N	N	8460	N	N
24	20250428	101340	57	100.00	KOSDAQ		제약	N	N	N	N	N	24850	-650	5	-2.55	6396123875	261010	62.50	25550	25550	24000	33150	17850	25500	24504.76	1.07	-23248	26833	26166	25833	25166	24833	26000	25000	21	7650	100	17850	50	1	20929118	5201	-75.30	3.76	12	1.25	-330.00	6607.00	42250	20250220	-41.18	20050	20250214	23.94	42250	-41.18	20250220	20050	23.94	20250214	42250	-41.18	20250220	20050	23.94	20250214	1.36	Y	475830	100	20 억	223299	N	N	8460	N	N
25	20250428	091341	57	100.00	KOSDAQ		제약	N	N	N	N	N	24300	-1200	5	-4.71	2957589225	119803	28.69	25550	25550	24250	33150	17850	25500	24686.18	1.07	-4042	26833	26166	25833	25166	24833	26000	25000	21	7650	100	17850	50	1	20929118	5086	-73.64	3.68	12	0.57	-330.00	6607.00	42250	20250220	-42.49	20050	20250214	21.20	42250	-42.49	20250220	20050	21.20	20250214	42250	-42.49	20250220	20050	21.20	20250214	1.36	Y	475830	100	20 억	223299	N	N	8460	N	N
26	20250425	161335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25500	-850	5	-3.23	10560804200	410339	51.23	26500	26500	25500	34250	18450	26350	25737.27	1.48	-85990	28616	27482	26516	25382	24416	28050	25950	21	7900	100	18440	50	1	20929118	5337	-77.27	3.86	12	1.96	-330.00	6607.00	42250	20250220	-39.64	20050	20250214	27.18	42250	-39.64	20250220	20050	27.18	20250214	42250	-39.64	20250220	20050	27.18	20250214	1.34	Y	475830	100	20 억	309252	N	N	8460	N	N
27	20250425	151344	57	100.00	KOSDAQ		제약	N	N	N	N	N	25550	-800	5	-3.04	9781677000	379799	47.41	26500	26500	25500	34250	18450	26350	25753.06	1.48	-78365	28616	27482	26516	25382	24416	28050	25950	21	7900	100	18440	50	1	20929118	5347	-77.42	3.87	12	1.81	-330.00	6607.00	42250	20250220	-39.53	20050	20250214	27.43	42250	-39.53	20250220	20050	27.43	20250214	42250	-39.53	20250220	20050	27.43	20250214	1.34	Y	475830	100	20 억	309252	N	N	9405	N	N
28	20250425	141344	57	100.00	KOSDAQ		제약	N	N	N	N	N	25750	-600	5	-2.28	8336342475	323359	40.37	26500	26500	25500	34250	18450	26350	25778.41	1.48	-67017	28616	27482	26516	25382	24416	28050	25950	21	7900	100	18440	50	1	20929118	5389	-78.03	3.90	12	1.55	-330.00	6607.00	42250	20250220	-39.05	20050	20250214	28.43	42250	-39.05	20250220	20050	28.43	20250214	42250	-39.05	20250220	20050	28.43	20250214	1.34	Y	475830	100	20 억	309252	N	N	9405	N	N
29	20250425	131345	57	100.00	KOSDAQ		제약	N	N	N	N	N	25800	-550	5	-2.09	7695654100	298471	37.26	26500	26500	25500	34250	18450	26350	25781.38	1.48	-68002	28616	27482	26516	25382	24416	28050	25950	21	7900	100	18440	50	1	20929118	5400	-78.18	3.90	12	1.43	-330.00	6607.00	42250	20250220	-38.93	20050	20250214	28.68	42250	-38.93	20250220	20050	28.68	20250214	42250	-38.93	20250220	20050	28.68	20250214	1.34	Y	475830	100	20 억	309252	N	N	9405	N	N
30	20250425	121342	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	-450	5	-1.71	7160264150	277732	34.67	26500	26500	25500	34250	18450	26350	25778.81	1.48	-62327	28616	27482	26516	25382	24416	28050	25950	21	7900	100	18440	50	1	20929118	5421	-78.48	3.92	12	1.33	-330.00	6607.00	42250	20250220	-38.70	20050	20250214	29.18	42250	-38.70	20250220	20050	29.18	20250214	42250	-38.70	20250220	20050	29.18	20250214	1.34	Y	475830	100	20 억	309252	N	N	9405	N	N
31	20250425	111344	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	-700	5	-2.66	6274831050	243217	30.36	26500	26500	25550	34250	18450	26350	25796.67	1.48	-50783	28616	27482	26516	25382	24416	28050	25950	21	7900	100	18440	50	1	20929118	5368	-77.73	3.88	12	1.16	-330.00	6607.00	42250	20250220	-39.29	20050	20250214	27.93	42250	-39.29	20250220	20050	27.93	20250214	42250	-39.29	20250220	20050	27.93	20250214	1.34	Y	475830	100	20 억	309252	N	N	9405	N	N
32	20250425	101342	57	100.00	KOSDAQ		제약	N	N	N	N	N	25700	-650	5	-2.47	5220652975	202107	25.23	26500	26500	25550	34250	18450	26350	25828.14	1.48	-35287	28616	27482	26516	25382	24416	28050	25950	21	7900	100	18440	50	1	20929118	5379	-77.88	3.89	12	0.97	-330.00	6607.00	42250	20250220	-39.17	20050	20250214	28.18	42250	-39.17	20250220	20050	28.18	20250214	42250	-39.17	20250220	20050	28.18	20250214	1.34	Y	475830	100	20 억	309252	N	N	9405	N	N
33	20250425	091348	57	100.00	KOSDAQ		제약	N	N	N	N	N	25800	-550	5	-2.09	1761843450	67459	8.42	26500	26500	25800	34250	18450	26350	26113.18	1.48	-7420	28616	27482	26516	25382	24416	28050	25950	21	7900	100	18440	50	1	20929118	5400	-78.18	3.90	12	0.32	-330.00	6607.00	42250	20250220	-38.93	20050	20250214	28.68	42250	-38.93	20250220	20050	28.68	20250214	42250	-38.93	20250220	20050	28.68	20250214	1.34	Y	475830	100	20 억	309252	N	N	9405	N	N
34	20250424	161323	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	700	2	2.73	21191000175	795055	118.72	25550	27650	25550	33300	18000	25650	26655.64	0.87	126038	27883	26766	26033	24916	24183	26400	24550	21	7650	100	17950	50	1	20929118	5515	-79.85	3.99	12	3.80	-330.00	6607.00	42250	20250220	-37.63	20050	20250214	31.42	42250	-37.63	20250220	20050	31.42	20250214	42250	-37.63	20250220	20050	31.42	20250214	1.29	Y	475830	100	20 억	182638	N	N	9405	N	N
35	20250424	151340	57	100.00	KOSDAQ		제약	N	N	N	N	N	26300	650	2	2.53	20782858700	779568	116.41	25550	27650	25550	33300	18000	25650	26661.11	0.87	124480	27883	26766	26033	24916	24183	26400	24550	21	7650	100	17950	50	1	20929118	5504	-79.70	3.98	12	3.72	-330.00	6607.00	42250	20250220	-37.75	20050	20250214	31.17	42250	-37.75	20250220	20050	31.17	20250214	42250	-37.75	20250220	20050	31.17	20250214	1.29	Y	475830	100	20 억	182638	N	N	905	N	N
36	20250424	141340	57	100.00	KOSDAQ		제약	N	N	N	N	N	26450	800	2	3.12	19396380225	726769	108.52	25550	27650	25550	33300	18000	25650	26690.34	0.87	114328	27883	26766	26033	24916	24183	26400	24550	21	7650	100	17950	50	1	20929118	5536	-80.15	4.00	12	3.47	-330.00	6607.00	42250	20250220	-37.40	20050	20250214	31.92	42250	-37.40	20250220	20050	31.92	20250214	42250	-37.40	20250220	20050	31.92	20250214	1.29	Y	475830	100	20 억	182638	N	N	905	N	N
37	20250424	131338	57	100.00	KOSDAQ		제약	N	N	N	N	N	26700	1050	2	4.09	18392051525	688999	102.88	25550	27650	25550	33300	18000	25650	26695.81	0.87	110709	27883	26766	26033	24916	24183	26400	24550	21	7650	100	17950	50	1	20929118	5588	-80.91	4.04	12	3.29	-330.00	6607.00	42250	20250220	-36.80	20050	20250214	33.17	42250	-36.80	20250220	20050	33.17	20250214	42250	-36.80	20250220	20050	33.17	20250214	1.29	Y	475830	100	20 억	182638	N	N	905	N	N
38	20250424	121334	57	100.00	KOSDAQ		제약	N	N	N	N	N	26425	775	2	3.02	17586783350	658676	98.35	25550	27650	25550	33300	18000	25650	26702.24	0.87	114431	27883	26766	26033	24916	24183	26400	24550	21	7650	100	17950	50	1	20929118	5531	-80.08	4.00	12	3.15	-330.00	6607.00	42250	20250220	-37.46	20050	20250214	31.80	42250	-37.46	20250220	20050	31.80	20250214	42250	-37.46	20250220	20050	31.80	20250214	1.29	Y	475830	100	20 억	182638	N	N	905	N	N
39	20250424	111339	57	100.00	KOSDAQ		제약	N	N	N	N	N	26550	900	2	3.51	15984703800	598198	89.32	25550	27650	25550	33300	18000	25650	26723.72	0.87	115188	27883	26766	26033	24916	24183	26400	24550	21	7650	100	17950	50	1	20929118	5557	-80.45	4.02	12	2.86	-330.00	6607.00	42250	20250220	-37.16	20050	20250214	32.42	42250	-37.16	20250220	20050	32.42	20250214	42250	-37.16	20250220	20050	32.42	20250214	1.29	Y	475830	100	20 억	182638	N	N	905	N	N
40	20250424	101335	57	100.00	KOSDAQ		제약	N	N	N	N	N	26900	1250	2	4.87	7880500400	299470	44.72	25550	27000	25550	33300	18000	25650	26317.67	0.87	60520	27883	26766	26033	24916	24183	26400	24550	21	7650	100	17950	50	1	20929118	5630	-81.52	4.07	12	1.43	-330.00	6607.00	42250	20250220	-36.33	20050	20250214	34.16	42250	-36.33	20250220	20050	34.16	20250214	42250	-36.33	20250220	20050	34.16	20250214	1.29	Y	475830	100	20 억	182638	N	N	905	N	N
41	20250424	091345	57	100.00	KOSDAQ		제약	N	N	N	N	N	26350	700	2	2.73	2783214850	106679	15.93	25550	26450	25550	33300	18000	25650	26094.95	0.87	23615	27883	26766	26033	24916	24183	26400	24550	21	7650	100	17950	50	1	20929118	5515	-79.85	3.99	12	0.51	-330.00	6607.00	42250	20250220	-37.63	20050	20250214	31.42	42250	-37.63	20250220	20050	31.42	20250214	42250	-37.63	20250220	20050	31.42	20250214	1.29	Y	475830	100	20 억	182638	N	N	905	N	N
42	20250423	161311	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	-1200	5	-4.47	17144183375	664738	112.58	27150	27150	25300	34900	18800	26850	25791.15	1.01	-22371	28450	27650	27250	26450	26050	27450	26250	21	8050	100	18790	50	1	20929118	5368	-77.73	3.88	12	3.18	-330.00	6607.00	42250	20250220	-39.29	20050	20250214	27.93	42250	-39.29	20250220	20050	27.93	20250214	42250	-39.29	20250220	20050	27.93	20250214	1.25	Y	475830	100	20 억	212063	N	N	905	N	N
43	20250423	151335	57	100.00	KOSDAQ		제약	N	N	N	N	N	25750	-1100	5	-4.10	16522064000	640519	108.48	27150	27150	25300	34900	18800	26850	25794.81	1.01	-23118	28450	27650	27250	26450	26050	27450	26250	21	8050	100	18790	50	1	20929118	5389	-78.03	3.90	12	3.06	-330.00	6607.00	42250	20250220	-39.05	20050	20250214	28.43	42250	-39.05	20250220	20050	28.43	20250214	42250	-39.05	20250220	20050	28.43	20250214	1.25	Y	475830	100	20 억	212063	N	N	3713	N	N
44	20250423	141333	57	100.00	KOSDAQ		제약	N	N	N	N	N	25600	-1250	5	-4.66	15161524425	587631	99.52	27150	27150	25300	34900	18800	26850	25801.10	1.01	-36304	28450	27650	27250	26450	26050	27450	26250	21	8050	100	18790	50	1	20929118	5358	-77.58	3.87	12	2.81	-330.00	6607.00	42250	20250220	-39.41	20050	20250214	27.68	42250	-39.41	20250220	20050	27.68	20250214	42250	-39.41	20250220	20050	27.68	20250214	1.25	Y	475830	100	20 억	212063	N	N	3713	N	N
45	20250423	131333	57	100.00	KOSDAQ		제약	N	N	N	N	N	25600	-1250	5	-4.66	13897417625	538111	91.14	27150	27150	25300	34900	18800	26850	25826.30	1.01	-36552	28450	27650	27250	26450	26050	27450	26250	21	8050	100	18790	50	1	20929118	5358	-77.58	3.87	12	2.57	-330.00	6607.00	42250	20250220	-39.41	20050	20250214	27.68	42250	-39.41	20250220	20050	27.68	20250214	42250	-39.41	20250220	20050	27.68	20250214	1.25	Y	475830	100	20 억	212063	N	N	3713	N	N
46	20250423	121336	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	-1200	5	-4.47	12843197150	496850	84.15	27150	27150	25300	34900	18800	26850	25849.24	1.01	-29238	28450	27650	27250	26450	26050	27450	26250	21	8050	100	18790	50	1	20929118	5368	-77.73	3.88	12	2.37	-330.00	6607.00	42250	20250220	-39.29	20050	20250214	27.93	42250	-39.29	20250220	20050	27.93	20250214	42250	-39.29	20250220	20050	27.93	20250214	1.25	Y	475830	100	20 억	212063	N	N	3713	N	N
47	20250423	111337	57	100.00	KOSDAQ		제약	N	N	N	N	N	25650	-1200	5	-4.47	12048613425	465776	78.88	27150	27150	25300	34900	18800	26850	25867.83	1.01	-21396	28450	27650	27250	26450	26050	27450	26250	21	8050	100	18790	50	1	20929118	5368	-77.73	3.88	12	2.23	-330.00	6607.00	42250	20250220	-39.29	20050	20250214	27.93	42250	-39.29	20250220	20050	27.93	20250214	42250	-39.29	20250220	20050	27.93	20250214	1.25	Y	475830	100	20 억	212063	N	N	3713	N	N
48	20250423	101339	57	100.00	KOSDAQ		제약	N	N	N	N	N	25900	-950	5	-3.54	10270937425	396363	67.13	27150	27150	25300	34900	18800	26850	25912.96	1.01	-14737	28450	27650	27250	26450	26050	27450	26250	21	8050	100	18790	50	1	20929118	5421	-78.48	3.92	12	1.89	-330.00	6607.00	42250	20250220	-38.70	20050	20250214	29.18	42250	-38.70	20250220	20050	29.18	20250214	42250	-38.70	20250220	20050	29.18	20250214	1.25	Y	475830	100	20 억	212063	N	N	3713	N	N
49	20250423	091345	57	100.00	KOSDAQ		제약	N	N	N	N	N	26700	-150	5	-0.56	1455524000	54037	9.15	27150	27150	26700	34900	18800	26850	26935.69	1.01	-15739	28450	27650	27250	26450	26050	27450	26250	21	8050	100	18790	50	1	20929118	5588	-80.91	4.04	12	0.26	-330.00	6607.00	42250	20250220	-36.80	20050	20250214	33.17	42250	-36.80	20250220	20050	33.17	20250214	42250	-36.80	20250220	20050	33.17	20250214	1.25	Y	475830	100	20 억	212063	N	N	3713	N	N
50	20250422	161303	57	100.00	KOSDAQ		제약	N	N	N	N	N	26850	-550	5	-2.01	16067201650	584045	119.42	27050	28050	26850	35600	19200	27400	27513.91	1.41	-87529	28833	28116	27383	26666	25933	28475	27025	21	8200	100	19180	50	1	20929118	5619	-81.36	4.06	12	2.79	-330.00	6607.00	42250	20250220	-36.45	20050	20250214	33.92	42250	-36.45	20250220	20050	33.92	20250214	42250	-36.45	20250220	20050	33.92	20250214	1.13	Y	475830	100	20 억	294172	N	N	3713	N	N
51	20250422	151327	57	100.00	KOSDAQ		제약	N	N	N	N	N	27000	-400	5	-1.46	15346490075	557245	113.94	27050	28050	26900	35600	19200	27400	27539.94	1.41	-81370	28833	28116	27383	26666	25933	28475	27025	21	8200	100	19180	50	1	20929118	5651	-81.82	4.09	12	2.66	-330.00	6607.00	42250	20250220	-36.09	20050	20250214	34.66	42250	-36.09	20250220	20050	34.66	20250214	42250	-36.09	20250220	20050	34.66	20250214	1.13	Y	475830	100	20 억	294172	N	N	3163	N	N
52	20250422	141327	57	100.00	KOSDAQ		제약	N	N	N	N	N	27325	-75	5	-0.27	13258769125	480129	98.17	27050	28050	26950	35600	19200	27400	27615.02	1.41	-72493	28833	28116	27383	26666	25933	28475	27025	21	8200	100	19180	50	1	20929118	5719	-82.80	4.14	12	2.29	-330.00	6607.00	42250	20250220	-35.33	20050	20250214	36.28	42250	-35.33	20250220	20050	36.28	20250214	42250	-35.33	20250220	20050	36.28	20250214	1.13	Y	475830	100	20 억	294172	N	N	3163	N	N
53	20250422	131324	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	0	3	0.00	11719982075	423710	86.63	27050	28050	26950	35600	19200	27400	27660.39	1.41	-61820	28833	28116	27383	26666	25933	28475	27025	21	8200	100	19180	50	1	20929118	5735	-83.03	4.15	12	2.02	-330.00	6607.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	1.13	Y	475830	100	20 억	294172	N	N	3163	N	N
54	20250422	121328	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	150	2	0.55	11101644925	401206	82.03	27050	28050	26950	35600	19200	27400	27670.69	1.41	-64155	28833	28116	27383	26666	25933	28475	27025	21	8200	100	19180	50	1	20929118	5766	-83.48	4.17	12	1.92	-330.00	6607.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	1.13	Y	475830	100	20 억	294172	N	N	3163	N	N
55	20250422	111326	57	100.00	KOSDAQ		제약	N	N	N	N	N	27650	250	2	0.91	9285833250	334959	68.49	27050	28050	26950	35600	19200	27400	27722.31	1.41	-46389	28833	28116	27383	26666	25933	28475	27025	21	8200	100	19180	50	1	20929118	5787	-83.79	4.18	12	1.60	-330.00	6607.00	42250	20250220	-34.56	20050	20250214	37.91	42250	-34.56	20250220	20050	37.91	20250214	42250	-34.56	20250220	20050	37.91	20250214	1.13	Y	475830	100	20 억	294172	N	N	3163	N	N
56	20250422	101326	57	100.00	KOSDAQ		제약	N	N	N	N	N	27600	200	2	0.73	5351966325	193607	39.59	27050	27950	26950	35600	19200	27400	27643.47	1.41	-14972	28833	28116	27383	26666	25933	28475	27025	21	8200	100	19180	50	1	20929118	5776	-83.64	4.18	12	0.93	-330.00	6607.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	1.13	Y	475830	100	20 억	294172	N	N	3163	N	N
57	20250422	091329	57	100.00	KOSDAQ		제약	N	N	N	N	N	27900	500	2	1.82	2068475350	74877	15.31	27050	27950	26950	35600	19200	27400	27625.01	1.41	6312	28833	28116	27383	26666	25933	28475	27025	21	8200	100	19180	50	1	20929118	5839	-84.55	4.22	12	0.36	-330.00	6607.00	42250	20250220	-33.96	20050	20250214	39.15	42250	-33.96	20250220	20050	39.15	20250214	42250	-33.96	20250220	20050	39.15	20250214	1.13	Y	475830	100	20 억	294172	N	N	3163	N	N
58	20250421	161259	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	-150	5	-0.54	13204103800	484751	89.96	27250	28100	26650	35800	19300	27550	27238.45	1.46	-13284	28916	28232	27416	26732	25916	27825	26325	21	8250	100	19280	50	1	20929118	5735	-83.03	4.15	12	2.32	-330.00	6607.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	1.08	Y	475830	100	20 억	306456	N	N	3163	N	N
59	20250421	151322	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	-150	5	-0.54	12846718900	471690	87.54	27250	28100	26650	35800	19300	27550	27235.12	1.46	-12326	28916	28232	27416	26732	25916	27825	26325	21	8250	100	19280	50	1	20929118	5735	-83.03	4.15	12	2.25	-330.00	6607.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	1.08	Y	475830	100	20 억	306456	N	N	2892	N	N
60	20250421	141321	57	100.00	KOSDAQ		제약	N	N	N	N	N	26900	-650	5	-2.36	10586570500	387933	71.99	27250	28100	26750	35800	19300	27550	27289.29	1.46	-22768	28916	28232	27416	26732	25916	27825	26325	21	8250	100	19280	50	1	20929118	5630	-81.52	4.07	12	1.85	-330.00	6607.00	42250	20250220	-36.33	20050	20250214	34.16	42250	-36.33	20250220	20050	34.16	20250214	42250	-36.33	20250220	20050	34.16	20250214	1.08	Y	475830	100	20 억	306456	N	N	2892	N	N
61	20250421	131320	57	100.00	KOSDAQ		제약	N	N	N	N	N	26900	-650	5	-2.36	9554906650	349596	64.88	27250	28100	26750	35800	19300	27550	27330.91	1.46	-13223	28916	28232	27416	26732	25916	27825	26325	21	8250	100	19280	50	1	20929118	5630	-81.52	4.07	12	1.67	-330.00	6607.00	42250	20250220	-36.33	20050	20250214	34.16	42250	-36.33	20250220	20050	34.16	20250214	42250	-36.33	20250220	20050	34.16	20250214	1.08	Y	475830	100	20 억	306456	N	N	2892	N	N
62	20250421	121321	57	100.00	KOSDAQ		제약	N	N	N	N	N	27200	-350	5	-1.27	8732483225	319092	59.22	27250	28100	26750	35800	19300	27550	27366.33	1.46	-14034	28916	28232	27416	26732	25916	27825	26325	21	8250	100	19280	50	1	20929118	5693	-82.42	4.12	12	1.52	-330.00	6607.00	42250	20250220	-35.62	20050	20250214	35.66	42250	-35.62	20250220	20050	35.66	20250214	42250	-35.62	20250220	20050	35.66	20250214	1.08	Y	475830	100	20 억	306456	N	N	2892	N	N
63	20250421	111318	57	100.00	KOSDAQ		제약	N	N	N	N	N	27600	50	2	0.18	7499662475	273800	50.81	27250	28100	26750	35800	19300	27550	27390.68	1.46	-20958	28916	28232	27416	26732	25916	27825	26325	21	8250	100	19280	50	1	20929118	5776	-83.64	4.18	12	1.31	-330.00	6607.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	1.08	Y	475830	100	20 억	306456	N	N	2892	N	N
64	20250421	101312	57	100.00	KOSDAQ		제약	N	N	N	N	N	27750	200	2	0.73	6231259500	227835	42.28	27250	28100	26750	35800	19300	27550	27349.36	1.46	-19868	28916	28232	27416	26732	25916	27825	26325	21	8250	100	19280	50	1	20929118	5808	-84.09	4.20	12	1.09	-330.00	6607.00	42250	20250220	-34.32	20050	20250214	38.40	42250	-34.32	20250220	20050	38.40	20250214	42250	-34.32	20250220	20050	38.40	20250214	1.08	Y	475830	100	20 억	306456	N	N	2892	N	N
65	20250421	091357	57	100.00	KOSDAQ		제약	N	N	N	N	N	27100	-450	5	-1.63	2061214375	76406	14.18	27250	27400	26750	35800	19300	27550	26972.70	1.46	-20714	28916	28232	27416	26732	25916	27825	26325	21	8250	100	19280	50	1	20929118	5672	-82.12	4.10	12	0.37	-330.00	6607.00	42250	20250220	-35.86	20050	20250214	35.16	42250	-35.86	20250220	20050	35.16	20250214	42250	-35.86	20250220	20050	35.16	20250214	1.08	Y	475830	100	20 억	306456	N	N	2892	N	N
66	20250418	161259	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	-50	5	-0.18	14461211100	523871	91.15	27750	28100	26600	35850	19350	27600	27604.79	1.49	-6535	28733	28166	27483	26916	26233	28450	27200	21	8250	100	19320	50	1	20929118	5766	-83.48	4.17	12	2.50	-330.00	6607.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	1.10	Y	475830	100	20 억	312733	N	N	2892	N	N
67	20250418	151316	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	-50	5	-0.18	13941021925	505001	87.87	27750	28100	26600	35850	19350	27600	27605.93	1.49	-6656	28733	28166	27483	26916	26233	28450	27200	21	8250	100	19320	50	1	20929118	5766	-83.48	4.17	12	2.41	-330.00	6607.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	1.10	Y	475830	100	20 억	312733	N	N	7017	N	N
68	20250418	141322	57	100.00	KOSDAQ		제약	N	N	N	N	N	27650	50	2	0.18	12718754850	460706	80.16	27750	28100	26600	35850	19350	27600	27607.10	1.49	-7375	28733	28166	27483	26916	26233	28450	27200	21	8250	100	19320	50	1	20929118	5787	-83.79	4.18	12	2.20	-330.00	6607.00	42250	20250220	-34.56	20050	20250214	37.91	42250	-34.56	20250220	20050	37.91	20250214	42250	-34.56	20250220	20050	37.91	20250214	1.10	Y	475830	100	20 억	312733	N	N	7017	N	N
69	20250418	131317	57	100.00	KOSDAQ		제약	N	N	N	N	N	27650	50	2	0.18	11529222550	417707	72.68	27750	28100	26600	35850	19350	27600	27601.22	1.49	-10384	28733	28166	27483	26916	26233	28450	27200	21	8250	100	19320	50	1	20929118	5787	-83.79	4.18	12	2.00	-330.00	6607.00	42250	20250220	-34.56	20050	20250214	37.91	42250	-34.56	20250220	20050	37.91	20250214	42250	-34.56	20250220	20050	37.91	20250214	1.10	Y	475830	100	20 억	312733	N	N	7017	N	N
70	20250418	121315	57	100.00	KOSDAQ		제약	N	N	N	N	N	27900	300	2	1.09	10232746750	371167	64.58	27750	28100	26600	35850	19350	27600	27569.08	1.49	-14724	28733	28166	27483	26916	26233	28450	27200	21	8250	100	19320	50	1	20929118	5839	-84.55	4.22	12	1.77	-330.00	6607.00	42250	20250220	-33.96	20050	20250214	39.15	42250	-33.96	20250220	20050	39.15	20250214	42250	-33.96	20250220	20050	39.15	20250214	1.10	Y	475830	100	20 억	312733	N	N	7017	N	N
71	20250418	111319	57	100.00	KOSDAQ		제약	N	N	N	N	N	27800	200	2	0.72	9029458175	327785	57.03	27750	28100	26600	35850	19350	27600	27546.82	1.49	-17801	28733	28166	27483	26916	26233	28450	27200	21	8250	100	19320	50	1	20929118	5818	-84.24	4.21	12	1.57	-330.00	6607.00	42250	20250220	-34.20	20050	20250214	38.65	42250	-34.20	20250220	20050	38.65	20250214	42250	-34.20	20250220	20050	38.65	20250214	1.10	Y	475830	100	20 억	312733	N	N	7017	N	N
72	20250418	101320	57	100.00	KOSDAQ		제약	N	N	N	N	N	27450	-150	5	-0.54	7702959725	279861	48.70	27750	28100	26600	35850	19350	27600	27524.12	1.49	-14779	28733	28166	27483	26916	26233	28450	27200	21	8250	100	19320	50	1	20929118	5745	-83.18	4.15	12	1.34	-330.00	6607.00	42250	20250220	-35.03	20050	20250214	36.91	42250	-35.03	20250220	20050	36.91	20250214	42250	-35.03	20250220	20050	36.91	20250214	1.10	Y	475830	100	20 억	312733	N	N	7017	N	N
73	20250418	091328	57	100.00	KOSDAQ		제약	N	N	N	N	N	27150	-450	5	-1.63	2273036550	84032	14.62	27750	27750	26600	35850	19350	27600	27046.89	1.49	-29545	28733	28166	27483	26916	26233	28450	27200	21	8250	100	19320	50	1	20929118	5682	-82.27	4.11	12	0.40	-330.00	6607.00	42250	20250220	-35.74	20050	20250214	35.41	42250	-35.74	20250220	20050	35.41	20250214	42250	-35.74	20250220	20050	35.41	20250214	1.10	Y	475830	100	20 억	312733	N	N	7017	N	N
74	20250417	161307	57	100.00	KOSDAQ		제약	N	N	N	N	N	27600	1000	2	3.76	15589429475	567034	72.58	26800	28050	26800	34550	18650	26600	27496.89	1.52	-2422	29066	27832	27166	25932	25266	27500	25600	21	7950	100	18620	50	1	20929118	5776	-83.64	4.18	12	2.71	-330.00	6607.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	0.99	Y	475830	100	20 억	317098	N	N	7017	N	N
75	20250417	151321	57	100.00	KOSDAQ		제약	N	N	N	N	N	27500	900	2	3.38	14738801950	536224	68.64	26800	28050	26800	34550	18650	26600	27489.54	1.52	-2479	29066	27832	27166	25932	25266	27500	25600	21	7950	100	18620	50	1	20929118	5756	-83.33	4.16	12	2.56	-330.00	6607.00	42250	20250220	-34.91	20050	20250214	37.16	42250	-34.91	20250220	20050	37.16	20250214	42250	-34.91	20250220	20050	37.16	20250214	0.99	Y	475830	100	20 억	317098	N	N	10362	N	N
76	20250417	141322	57	100.00	KOSDAQ		제약	N	N	N	N	N	27500	900	2	3.38	12896664500	469370	60.08	26800	28050	26800	34550	18650	26600	27480.23	1.52	-12448	29066	27832	27166	25932	25266	27500	25600	21	7950	100	18620	50	1	20929118	5756	-83.33	4.16	12	2.24	-330.00	6607.00	42250	20250220	-34.91	20050	20250214	37.16	42250	-34.91	20250220	20050	37.16	20250214	42250	-34.91	20250220	20050	37.16	20250214	0.99	Y	475830	100	20 억	317098	N	N	10362	N	N
77	20250417	131320	57	100.00	KOSDAQ		제약	N	N	N	N	N	27200	600	2	2.26	11760593025	427646	54.74	26800	28050	26800	34550	18650	26600	27504.93	1.52	-17904	29066	27832	27166	25932	25266	27500	25600	21	7950	100	18620	50	1	20929118	5693	-82.42	4.12	12	2.04	-330.00	6607.00	42250	20250220	-35.62	20050	20250214	35.66	42250	-35.62	20250220	20050	35.66	20250214	42250	-35.62	20250220	20050	35.66	20250214	0.99	Y	475830	100	20 억	317098	N	N	10362	N	N
78	20250417	121319	57	100.00	KOSDAQ		제약	N	N	N	N	N	27200	600	2	2.26	10963747950	398416	51.00	26800	28050	26800	34550	18650	26600	27522.89	1.52	-16498	29066	27832	27166	25932	25266	27500	25600	21	7950	100	18620	50	1	20929118	5693	-82.42	4.12	12	1.90	-330.00	6607.00	42250	20250220	-35.62	20050	20250214	35.66	42250	-35.62	20250220	20050	35.66	20250214	42250	-35.62	20250220	20050	35.66	20250214	0.99	Y	475830	100	20 억	317098	N	N	10362	N	N
79	20250417	111317	57	100.00	KOSDAQ		제약	N	N	N	N	N	27350	750	2	2.82	9943479200	360788	46.18	26800	28050	26800	34550	18650	26600	27565.71	1.52	-19517	29066	27832	27166	25932	25266	27500	25600	21	7950	100	18620	50	1	20929118	5724	-82.88	4.14	12	1.72	-330.00	6607.00	42250	20250220	-35.27	20050	20250214	36.41	42250	-35.27	20250220	20050	36.41	20250214	42250	-35.27	20250220	20050	36.41	20250214	0.99	Y	475830	100	20 억	317098	N	N	10362	N	N
80	20250417	101319	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	950	2	3.57	8292498050	300337	38.45	26800	28050	26800	34550	18650	26600	27617.30	1.52	-12572	29066	27832	27166	25932	25266	27500	25600	21	7950	100	18620	50	1	20929118	5766	-83.48	4.17	12	1.44	-330.00	6607.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.99	Y	475830	100	20 억	317098	N	N	10362	N	N
81	20250417	091324	57	100.00	KOSDAQ		제약	N	N	N	N	N	27650	1050	2	3.95	3555194450	129452	16.57	26800	28000	26800	34550	18650	26600	27476.73	1.52	8226	29066	27832	27166	25932	25266	27500	25600	21	7950	100	18620	50	1	20929118	5787	-83.79	4.18	12	0.62	-330.00	6607.00	42250	20250220	-34.56	20050	20250214	37.91	42250	-34.56	20250220	20050	37.91	20250214	42250	-34.56	20250220	20050	37.91	20250214	0.99	Y	475830	100	20 억	317098	N	N	10362	N	N
82	20250416	161303	57	100.00	KOSDAQ		제약	N	N	N	N	N	26600	-750	5	-2.74	21157172375	769598	127.35	27350	28400	26500	35550	19150	27350	27492.33	1.44	15889	28950	28150	27600	26800	26250	27875	26525	21	8200	100	19140	50	1	20929118	5567	-80.61	4.03	12	3.68	-330.00	6607.00	42250	20250220	-37.04	20050	20250214	32.67	42250	-37.04	20250220	20050	32.67	20250214	42250	-37.04	20250220	20050	32.67	20250214	0.94	Y	475830	100	20 억	301199	N	N	10362	N	N
83	20250416	151319	57	100.00	KOSDAQ		제약	N	N	N	N	N	26650	-700	5	-2.56	20362386675	739713	122.41	27350	28400	26550	35550	19150	27350	27527.88	1.44	7000	28950	28150	27600	26800	26250	27875	26525	21	8200	100	19140	50	1	20929118	5578	-80.76	4.03	12	3.53	-330.00	6607.00	42250	20250220	-36.92	20050	20250214	32.92	42250	-36.92	20250220	20050	32.92	20250214	42250	-36.92	20250220	20050	32.92	20250214	0.94	Y	475830	100	20 억	301199	N	N	11645	N	N
84	20250416	141316	57	100.00	KOSDAQ		제약	N	N	N	N	N	27250	-100	5	-0.37	16594883475	599333	99.18	27350	28400	26900	35550	19150	27350	27690.03	1.44	-29776	28950	28150	27600	26800	26250	27875	26525	21	8200	100	19140	50	1	20929118	5703	-82.58	4.12	12	2.86	-330.00	6607.00	42250	20250220	-35.50	20050	20250214	35.91	42250	-35.50	20250220	20050	35.91	20250214	42250	-35.50	20250220	20050	35.91	20250214	0.94	Y	475830	100	20 억	301199	N	N	11645	N	N
85	20250416	131316	57	100.00	KOSDAQ		제약	N	N	N	N	N	27575	225	2	0.82	15212135250	548859	90.82	27350	28400	26900	35550	19150	27350	27717.23	1.44	-23729	28950	28150	27600	26800	26250	27875	26525	21	8200	100	19140	50	1	20929118	5771	-83.56	4.17	12	2.62	-330.00	6607.00	42250	20250220	-34.73	20050	20250214	37.53	42250	-34.73	20250220	20050	37.53	20250214	42250	-34.73	20250220	20050	37.53	20250214	0.94	Y	475830	100	20 억	301199	N	N	11645	N	N
86	20250416	121317	57	100.00	KOSDAQ		제약	N	N	N	N	N	27900	550	2	2.01	13260381775	478097	79.11	27350	28400	26900	35550	19150	27350	27737.34	1.44	-26521	28950	28150	27600	26800	26250	27875	26525	21	8200	100	19140	50	1	20929118	5839	-84.55	4.22	12	2.28	-330.00	6607.00	42250	20250220	-33.96	20050	20250214	39.15	42250	-33.96	20250220	20050	39.15	20250214	42250	-33.96	20250220	20050	39.15	20250214	0.94	Y	475830	100	20 억	301199	N	N	11645	N	N
87	20250416	111316	57	100.00	KOSDAQ		제약	N	N	N	N	N	28000	650	2	2.38	11092095000	400267	66.24	27350	28400	26900	35550	19150	27350	27713.51	1.44	-16027	28950	28150	27600	26800	26250	27875	26525	21	8200	100	19140	50	1	20929118	5860	-84.85	4.24	12	1.91	-330.00	6607.00	42250	20250220	-33.73	20050	20250214	39.65	42250	-33.73	20250220	20050	39.65	20250214	42250	-33.73	20250220	20050	39.65	20250214	0.94	Y	475830	100	20 억	301199	N	N	11645	N	N
88	20250416	101316	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	50	2	0.18	5399518275	196660	32.54	27350	28050	26900	35550	19150	27350	27457.17	1.44	530	28950	28150	27600	26800	26250	27875	26525	21	8200	100	19140	50	1	20929118	5735	-83.03	4.15	12	0.94	-330.00	6607.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	0.94	Y	475830	100	20 억	301199	N	N	11645	N	N
89	20250416	091324	57	100.00	KOSDAQ		제약	N	N	N	N	N	27750	400	2	1.46	2223981225	80317	13.29	27350	28050	27350	35550	19150	27350	27698.50	1.44	-5032	28950	28150	27600	26800	26250	27875	26525	21	8200	100	19140	50	1	20929118	5808	-84.09	4.20	12	0.38	-330.00	6607.00	42250	20250220	-34.32	20050	20250214	38.40	42250	-34.32	20250220	20050	38.40	20250214	42250	-34.32	20250220	20050	38.40	20250214	0.94	Y	475830	100	20 억	301199	N	N	11645	N	N
90	20250415	161301	57	100.00	KOSDAQ		제약	N	N	N	N	N	27350	-800	5	-2.84	16442148575	597093	95.33	28150	28400	27050	36550	19750	28150	27537.59	1.35	17773	29483	28816	28133	27466	26783	28825	27475	21	8400	100	19700	50	1	20929118	5724	-82.88	4.14	12	2.85	-330.00	6607.00	42250	20250220	-35.27	20050	20250214	36.41	42250	-35.27	20250220	20050	36.41	20250214	42250	-35.27	20250220	20050	36.41	20250214	0.87	Y	475830	100	20 억	283074	N	N	11645	N	N
91	20250415	151315	57	100.00	KOSDAQ		제약	N	N	N	N	N	27350	-800	5	-2.84	16049136825	582725	93.03	28150	28400	27050	36550	19750	28150	27541.52	1.35	17384	29483	28816	28133	27466	26783	28825	27475	21	8400	100	19700	50	1	20929118	5724	-82.88	4.14	12	2.78	-330.00	6607.00	42250	20250220	-35.27	20050	20250214	36.41	42250	-35.27	20250220	20050	36.41	20250214	42250	-35.27	20250220	20050	36.41	20250214	0.87	Y	475830	100	20 억	283074	N	N	24397	N	N
92	20250415	141313	57	100.00	KOSDAQ		제약	N	N	N	N	N	27500	-650	5	-2.31	14245337375	516715	82.49	28150	28400	27050	36550	19750	28150	27569.03	1.35	8861	29483	28816	28133	27466	26783	28825	27475	21	8400	100	19700	50	1	20929118	5756	-83.33	4.16	12	2.47	-330.00	6607.00	42250	20250220	-34.91	20050	20250214	37.16	42250	-34.91	20250220	20050	37.16	20250214	42250	-34.91	20250220	20050	37.16	20250214	0.87	Y	475830	100	20 억	283074	N	N	24397	N	N
93	20250415	131314	57	100.00	KOSDAQ		제약	N	N	N	N	N	27350	-800	5	-2.84	13158942400	477085	76.17	28150	28400	27050	36550	19750	28150	27581.96	1.35	5476	29483	28816	28133	27466	26783	28825	27475	21	8400	100	19700	50	1	20929118	5724	-82.88	4.14	12	2.28	-330.00	6607.00	42250	20250220	-35.27	20050	20250214	36.41	42250	-35.27	20250220	20050	36.41	20250214	42250	-35.27	20250220	20050	36.41	20250214	0.87	Y	475830	100	20 억	283074	N	N	24397	N	N
94	20250415	121312	57	100.00	KOSDAQ		제약	N	N	N	N	N	27300	-850	5	-3.02	12075008400	437389	69.83	28150	28400	27050	36550	19750	28150	27607.02	1.35	1322	29483	28816	28133	27466	26783	28825	27475	21	8400	100	19700	50	1	20929118	5714	-82.73	4.13	12	2.09	-330.00	6607.00	42250	20250220	-35.38	20050	20250214	36.16	42250	-35.38	20250220	20050	36.16	20250214	42250	-35.38	20250220	20050	36.16	20250214	0.87	Y	475830	100	20 억	283074	N	N	24397	N	N
95	20250415	111313	57	100.00	KOSDAQ		제약	N	N	N	N	N	27600	-550	5	-1.95	10825693500	391782	62.55	28150	28400	27050	36550	19750	28150	27631.92	1.35	11475	29483	28816	28133	27466	26783	28825	27475	21	8400	100	19700	50	1	20929118	5776	-83.64	4.18	12	1.87	-330.00	6607.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	0.87	Y	475830	100	20 억	283074	N	N	24397	N	N
96	20250415	101313	57	100.00	KOSDAQ		제약	N	N	N	N	N	27350	-800	5	-2.84	8634396325	312138	49.83	28150	28400	27050	36550	19750	28150	27662.10	1.35	18099	29483	28816	28133	27466	26783	28825	27475	21	8400	100	19700	50	1	20929118	5724	-82.88	4.14	12	1.49	-330.00	6607.00	42250	20250220	-35.27	20050	20250214	36.41	42250	-35.27	20250220	20050	36.41	20250214	42250	-35.27	20250220	20050	36.41	20250214	0.87	Y	475830	100	20 억	283074	N	N	24397	N	N
97	20250415	091317	57	100.00	KOSDAQ		제약	N	N	N	N	N	27500	-650	5	-2.31	2856817925	102382	16.35	28150	28400	27400	36550	19750	28150	27903.50	1.35	143	29483	28816	28133	27466	26783	28825	27475	21	8400	100	19700	50	1	20929118	5756	-83.33	4.16	12	0.49	-330.00	6607.00	42250	20250220	-34.91	20050	20250214	37.16	42250	-34.91	20250220	20050	37.16	20250214	42250	-34.91	20250220	20050	37.16	20250214	0.87	Y	475830	100	20 억	283074	N	N	24397	N	N
98	20250414	161256	57	100.00	KOSDAQ		제약	N	N	N	N	N	28150	250	2	0.90	17568114425	622650	71.90	28150	28800	27450	36250	19550	27900	28215.48	1.31	2141	29666	28782	27016	26132	24366	29225	26575	21	8350	100	19530	50	1	20929118	5892	-85.30	4.26	12	2.98	-330.00	6607.00	42250	20250220	-33.37	20050	20250214	40.40	42250	-33.37	20250220	20050	40.40	20250214	42250	-33.37	20250220	20050	40.40	20250214	0.85	Y	475830	100	20 억	274437	N	N	24397	N	N
99	20250414	151308	57	100.00	KOSDAQ		제약	N	N	N	N	N	28100	200	2	0.72	17063948500	604718	69.83	28150	28800	27450	36250	19550	27900	28218.21	1.31	1158	29666	28782	27016	26132	24366	29225	26575	21	8350	100	19530	50	1	20929118	5881	-85.15	4.25	12	2.89	-330.00	6607.00	42250	20250220	-33.49	20050	20250214	40.15	42250	-33.49	20250220	20050	40.15	20250214	42250	-33.49	20250220	20050	40.15	20250214	0.85	Y	475830	100	20 억	274437	N	N	6802	N	N
100	20250414	141308	57	100.00	KOSDAQ		제약	N	N	N	N	N	28100	200	2	0.72	15439491850	546900	63.15	28150	28800	27450	36250	19550	27900	28231.14	1.31	-17923	29666	28782	27016	26132	24366	29225	26575	21	8350	100	19530	50	1	20929118	5881	-85.15	4.25	12	2.61	-330.00	6607.00	42250	20250220	-33.49	20050	20250214	40.15	42250	-33.49	20250220	20050	40.15	20250214	42250	-33.49	20250220	20050	40.15	20250214	0.85	Y	475830	100	20 억	274437	N	N	6802	N	N
101	20250414	131305	57	100.00	KOSDAQ		제약	N	N	N	N	N	28000	100	2	0.36	13706913450	485251	56.03	28150	28800	27450	36250	19550	27900	28247.31	1.31	-18757	29666	28782	27016	26132	24366	29225	26575	21	8350	100	19530	50	1	20929118	5860	-84.85	4.24	12	2.32	-330.00	6607.00	42250	20250220	-33.73	20050	20250214	39.65	42250	-33.73	20250220	20050	39.65	20250214	42250	-33.73	20250220	20050	39.65	20250214	0.85	Y	475830	100	20 억	274437	N	N	6802	N	N
102	20250414	121308	57	100.00	KOSDAQ		제약	N	N	N	N	N	28100	200	2	0.72	12472305100	441187	50.95	28150	28800	27450	36250	19550	27900	28270.18	1.31	-24283	29666	28782	27016	26132	24366	29225	26575	21	8350	100	19530	50	1	20929118	5881	-85.15	4.25	12	2.11	-330.00	6607.00	42250	20250220	-33.49	20050	20250214	40.15	42250	-33.49	20250220	20050	40.15	20250214	42250	-33.49	20250220	20050	40.15	20250214	0.85	Y	475830	100	20 억	274437	N	N	6802	N	N
103	20250414	111301	57	100.00	KOSDAQ		제약	N	N	N	N	N	28600	700	2	2.51	10787772150	381789	44.09	28150	28800	27450	36250	19550	27900	28256.18	1.31	-32910	29666	28782	27016	26132	24366	29225	26575	21	8350	100	19530	50	1	20929118	5986	-86.67	4.33	12	1.82	-330.00	6607.00	42250	20250220	-32.31	20050	20250214	42.64	42250	-32.31	20250220	20050	42.64	20250214	42250	-32.31	20250220	20050	42.64	20250214	0.85	Y	475830	100	20 억	274437	N	N	6802	N	N
104	20250414	101304	57	100.00	KOSDAQ		제약	N	N	N	N	N	28400	500	2	1.79	7525068125	267341	30.87	28150	28750	27450	36250	19550	27900	28148.16	1.31	-23780	29666	28782	27016	26132	24366	29225	26575	21	8350	100	19530	50	1	20929118	5944	-86.06	4.30	12	1.28	-330.00	6607.00	42250	20250220	-32.78	20050	20250214	41.65	42250	-32.78	20250220	20050	41.65	20250214	42250	-32.78	20250220	20050	41.65	20250214	0.85	Y	475830	100	20 억	274437	N	N	6802	N	N
105	20250414	091305	57	100.00	KOSDAQ		제약	N	N	N	N	N	28300	400	2	1.43	2507033975	89844	10.37	28150	28300	27450	36250	19550	27900	27904.32	1.31	-14330	29666	28782	27016	26132	24366	29225	26575	21	8350	100	19530	50	1	20929118	5923	-85.76	4.28	12	0.43	-330.00	6607.00	42250	20250220	-33.02	20050	20250214	41.15	42250	-33.02	20250220	20050	41.15	20250214	42250	-33.02	20250220	20050	41.15	20250214	0.85	Y	475830	100	20 억	274437	N	N	6802	N	N
106	20250411	161250	57	100.00	KOSDAQ		제약	N	N	N	N	N	27900	2050	2	7.93	23175599650	856619	138.23	25350	27900	25250	33600	18100	25850	27052.52	0.95	76349	27883	26866	25683	24666	23483	27375	25175	21	7750	100	18090	50	1	20929118	5839	-84.55	4.22	12	4.09	-330.00	6607.00	42250	20250220	-33.96	20050	20250214	39.15	42250	-33.96	20250220	20050	39.15	20250214	42250	-33.96	20250220	20050	39.15	20250214	0.83	Y	475830	100	20 억	197940	N	N	6802	N	N
107	20250411	151302	57	100.00	KOSDAQ		제약	N	N	N	N	N	27800	1950	2	7.54	22170803525	820547	132.41	25350	27850	25250	33600	18100	25850	27019.54	0.95	68510	27883	26866	25683	24666	23483	27375	25175	21	7750	100	18090	50	1	20929118	5818	-84.24	4.21	12	3.92	-330.00	6607.00	42250	20250220	-34.20	20050	20250214	38.65	42250	-34.20	20250220	20050	38.65	20250214	42250	-34.20	20250220	20050	38.65	20250214	0.83	Y	475830	100	20 억	197940	N	N	10315	N	N
108	20250411	141301	57	100.00	KOSDAQ		제약	N	N	N	N	N	27250	1400	2	5.42	20057845725	743850	120.03	25350	27850	25250	33600	18100	25850	26964.91	0.95	37386	27883	26866	25683	24666	23483	27375	25175	21	7750	100	18090	50	1	20929118	5703	-82.58	4.12	12	3.55	-330.00	6607.00	42250	20250220	-35.50	20050	20250214	35.91	42250	-35.50	20250220	20050	35.91	20250214	42250	-35.50	20250220	20050	35.91	20250214	0.83	Y	475830	100	20 억	197940	N	N	10315	N	N
109	20250411	131302	57	100.00	KOSDAQ		제약	N	N	N	N	N	27450	1600	2	6.19	18818593975	698741	112.75	25350	27850	25250	33600	18100	25850	26932.15	0.95	30669	27883	26866	25683	24666	23483	27375	25175	21	7750	100	18090	50	1	20929118	5745	-83.18	4.15	12	3.34	-330.00	6607.00	42250	20250220	-35.03	20050	20250214	36.91	42250	-35.03	20250220	20050	36.91	20250214	42250	-35.03	20250220	20050	36.91	20250214	0.83	Y	475830	100	20 억	197940	N	N	10315	N	N
110	20250411	121303	57	100.00	KOSDAQ		제약	N	N	N	N	N	27600	1750	2	6.77	17587822650	653753	105.49	25350	27850	25250	33600	18100	25850	26902.86	0.95	19955	27883	26866	25683	24666	23483	27375	25175	21	7750	100	18090	50	1	20929118	5776	-83.64	4.18	12	3.12	-330.00	6607.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	0.83	Y	475830	100	20 억	197940	N	N	10315	N	N
111	20250411	111303	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	1700	2	6.58	15392086800	574290	92.67	25350	27800	25250	33600	18100	25850	26801.94	0.95	7466	27883	26866	25683	24666	23483	27375	25175	21	7750	100	18090	50	1	20929118	5766	-83.48	4.17	12	2.74	-330.00	6607.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.83	Y	475830	100	20 억	197940	N	N	10315	N	N
112	20250411	101307	57	100.00	KOSDAQ		제약	N	N	N	N	N	26900	1050	2	4.06	8922721850	337704	54.49	25350	27100	25250	33600	18100	25850	26421.73	0.95	-31059	27883	26866	25683	24666	23483	27375	25175	21	7750	100	18090	50	1	20929118	5630	-81.52	4.07	12	1.61	-330.00	6607.00	42250	20250220	-36.33	20050	20250214	34.16	42250	-36.33	20250220	20050	34.16	20250214	42250	-36.33	20250220	20050	34.16	20250214	0.83	Y	475830	100	20 억	197940	N	N	10315	N	N
113	20250411	091310	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	200	2	0.77	1538764100	59983	9.68	25350	26050	25250	33600	18100	25850	25653.33	0.95	15112	27883	26866	25683	24666	23483	27375	25175	21	7750	100	18090	50	1	20929118	5452	-78.94	3.94	12	0.29	-330.00	6607.00	42250	20250220	-38.34	20050	20250214	29.93	42250	-38.34	20250220	20050	29.93	20250214	42250	-38.34	20250220	20050	29.93	20250214	0.83	Y	475830	100	20 억	197940	N	N	10315	N	N
114	20250410	161255	57	100.00	KOSDAQ		제약	N	N	N	N	N	25850	2250	2	9.53	15545446625	610800	83.67	25100	26700	24500	30650	16550	23600	25450.18	0.67	51946	25933	24766	24033	22866	22133	24400	22500	21	7050	100	16520	50	1	20929118	5410	-78.33	3.91	12	2.92	-330.00	6607.00	42250	20250220	-38.82	20050	20250214	28.93	42250	-38.82	20250220	20050	28.93	20250214	42250	-38.82	20250220	20050	28.93	20250214	0.81	Y	475830	100	20 억	139872	N	N	10315	N	N
115	20250410	151302	57	100.00	KOSDAQ		제약	N	N	N	N	N	26200	2600	2	11.02	14895792350	585695	80.23	25100	26700	24500	30650	16550	23600	25432.68	0.67	50209	25933	24766	24033	22866	22133	24400	22500	21	7050	100	16520	50	1	20929118	5483	-79.39	3.97	12	2.80	-330.00	6607.00	42250	20250220	-37.99	20050	20250214	30.67	42250	-37.99	20250220	20050	30.67	20250214	42250	-37.99	20250220	20050	30.67	20250214	0.81	Y	475830	100	20 억	139872	N	N	17526	N	N
116	20250410	141257	57	100.00	KOSDAQ		제약	N	N	N	N	N	25450	1850	2	7.84	9840140375	391771	53.67	25100	25600	24500	30650	16550	23600	25117.07	0.67	39983	25933	24766	24033	22866	22133	24400	22500	21	7050	100	16520	50	1	20929118	5326	-77.12	3.85	12	1.87	-330.00	6607.00	42250	20250220	-39.76	20050	20250214	26.93	42250	-39.76	20250220	20050	26.93	20250214	42250	-39.76	20250220	20050	26.93	20250214	0.81	Y	475830	100	20 억	139872	N	N	17526	N	N
117	20250410	131256	57	100.00	KOSDAQ		제약	N	N	N	N	N	25000	1400	2	5.93	8847785550	352553	48.30	25100	25600	24500	30650	16550	23600	25096.33	0.67	25161	25933	24766	24033	22866	22133	24400	22500	21	7050	100	16520	50	1	20929118	5232	-75.76	3.78	12	1.68	-330.00	6607.00	42250	20250220	-40.83	20050	20250214	24.69	42250	-40.83	20250220	20050	24.69	20250214	42250	-40.83	20250220	20050	24.69	20250214	0.81	Y	475830	100	20 억	139872	N	N	17526	N	N
118	20250410	121256	57	100.00	KOSDAQ		제약	N	N	N	N	N	25100	1500	2	6.36	7671600025	305422	41.84	25100	25600	24500	30650	16550	23600	25118.03	0.67	17680	25933	24766	24033	22866	22133	24400	22500	21	7050	100	16520	50	1	20929118	5253	-76.06	3.80	12	1.46	-330.00	6607.00	42250	20250220	-40.59	20050	20250214	25.19	42250	-40.59	20250220	20050	25.19	20250214	42250	-40.59	20250220	20050	25.19	20250214	0.81	Y	475830	100	20 억	139872	N	N	17526	N	N
119	20250410	111255	57	100.00	KOSDAQ		제약	N	N	N	N	N	25250	1650	2	6.99	6813621900	271405	37.18	25100	25600	24500	30650	16550	23600	25105.00	0.67	12019	25933	24766	24033	22866	22133	24400	22500	21	7050	100	16520	50	1	20929118	5285	-76.52	3.82	12	1.30	-330.00	6607.00	42250	20250220	-40.24	20050	20250214	25.94	42250	-40.24	20250220	20050	25.94	20250214	42250	-40.24	20250220	20050	25.94	20250214	0.81	Y	475830	100	20 억	139872	N	N	17526	N	N
120	20250410	101258	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	1800	2	7.63	5266121200	210424	28.83	25100	25450	24500	30650	16550	23600	25026.24	0.67	-2982	25933	24766	24033	22866	22133	24400	22500	21	7050	100	16520	50	1	20929118	5316	-76.97	3.84	12	1.01	-330.00	6607.00	42250	20250220	-39.88	20050	20250214	26.68	42250	-39.88	20250220	20050	26.68	20250214	42250	-39.88	20250220	20050	26.68	20250214	0.81	Y	475830	100	20 억	139872	N	N	17526	N	N
121	20250410	091301	57	100.00	KOSDAQ		제약	N	N	N	N	N	24950	1350	2	5.72	2180473900	87561	11.99	25100	25150	24500	30650	16550	23600	24902.34	0.67	2995	25933	24766	24033	22866	22133	24400	22500	21	7050	100	16520	50	1	20929118	5222	-75.61	3.78	12	0.42	-330.00	6607.00	42250	20250220	-40.95	20050	20250214	24.44	42250	-40.95	20250220	20050	24.44	20250214	42250	-40.95	20250220	20050	24.44	20250214	0.81	Y	475830	100	20 억	139872	N	N	17526	N	N
122	20250409	161247	57	100.00	KOSDAQ		제약	N	N	N	N	N	23600	-850	5	-3.48	17188577600	711578	123.25	23750	25200	23300	31750	17150	24450	24157.09	0.55	18957	26916	25682	24616	23382	22316	25150	22850	21	7300	100	17110	50	1	20929118	4939	-71.52	3.57	12	3.40	-330.00	6607.00	42250	20250220	-44.14	20050	20250214	17.71	42250	-44.14	20250220	20050	17.71	20250214	42250	-44.14	20250220	20050	17.71	20250214	0.89	Y	475830	100	20 억	115339	N	N	17486	N	N
123	20250409	151103	57	100.00	KOSDAQ		제약	N	N	N	N	N	23800	-650	5	-2.66	16407160950	678527	117.52	23750	25200	23300	31750	17150	24450	24180.55	0.55	20380	26916	25682	24616	23382	22316	25150	22850	21	7300	100	17110	50	1	20929118	4981	-72.12	3.60	12	3.24	-330.00	6607.00	42250	20250220	-43.67	20050	20250214	18.70	42250	-43.67	20250220	20050	18.70	20250214	42250	-43.67	20250220	20050	18.70	20250214	0.89	Y	475830	100	20 억	115339	N	N	17426	N	N
124	20250409	141246	57	100.00	KOSDAQ		제약	N	N	N	N	N	23850	-600	5	-2.45	15046820600	621029	107.57	23750	25200	23300	31750	17150	24450	24228.85	0.55	16078	26916	25682	24616	23382	22316	25150	22850	21	7300	100	17110	50	1	20929118	4992	-72.27	3.61	12	2.97	-330.00	6607.00	42250	20250220	-43.55	20050	20250214	18.95	42250	-43.55	20250220	20050	18.95	20250214	42250	-43.55	20250220	20050	18.95	20250214	0.89	Y	475830	100	20 억	115339	N	N	17426	N	N
125	20250409	131241	57	100.00	KOSDAQ		제약	N	N	N	N	N	23600	-850	5	-3.48	13596749075	559651	96.93	23750	25200	23500	31750	17150	24450	24295.04	0.55	23315	26916	25682	24616	23382	22316	25150	22850	21	7300	100	17110	50	1	20929118	4939	-71.52	3.57	12	2.67	-330.00	6607.00	42250	20250220	-44.14	20050	20250214	17.71	42250	-44.14	20250220	20050	17.71	20250214	42250	-44.14	20250220	20050	17.71	20250214	0.89	Y	475830	100	20 억	115339	N	N	17426	N	N
126	20250409	121244	57	100.00	KOSDAQ		제약	N	N	N	N	N	24500	50	2	0.20	10577672600	433304	75.05	23750	25200	23650	31750	17150	24450	24411.66	0.55	23093	26916	25682	24616	23382	22316	25150	22850	21	7300	100	17110	50	1	20929118	5128	-74.24	3.71	12	2.07	-330.00	6607.00	42250	20250220	-42.01	20050	20250214	22.19	42250	-42.01	20250220	20050	22.19	20250214	42250	-42.01	20250220	20050	22.19	20250214	0.89	Y	475830	100	20 억	115339	N	N	17426	N	N
127	20250409	111240	57	100.00	KOSDAQ		제약	N	N	N	N	N	24800	350	2	1.43	8649831050	355546	61.58	23750	25000	23650	31750	17150	24450	24328.30	0.55	33774	26916	25682	24616	23382	22316	25150	22850	21	7300	100	17110	50	1	20929118	5190	-75.15	3.75	12	1.70	-330.00	6607.00	42250	20250220	-41.30	20050	20250214	23.69	42250	-41.30	20250220	20050	23.69	20250214	42250	-41.30	20250220	20050	23.69	20250214	0.89	Y	475830	100	20 억	115339	N	N	17426	N	N
128	20250409	101247	57	100.00	KOSDAQ		제약	N	N	N	N	N	24450	0	3	0.00	6471896525	266569	46.17	23750	25000	23650	31750	17150	24450	24278.49	0.55	20566	26916	25682	24616	23382	22316	25150	22850	21	7300	100	17110	50	1	20929118	5117	-74.09	3.70	12	1.27	-330.00	6607.00	42250	20250220	-42.13	20050	20250214	21.95	42250	-42.13	20250220	20050	21.95	20250214	42250	-42.13	20250220	20050	21.95	20250214	0.89	Y	475830	100	20 억	115339	N	N	17426	N	N
129	20250409	091251	57	100.00	KOSDAQ		제약	N	N	N	N	N	24000	-450	5	-1.84	2271099000	94849	16.43	23750	24250	23650	31750	17150	24450	23944.26	0.55	20693	26916	25682	24616	23382	22316	25150	22850	21	7300	100	17110	50	1	20929118	5023	-72.73	3.63	12	0.45	-330.00	6607.00	42250	20250220	-43.20	20050	20250214	19.70	42250	-43.20	20250220	20050	19.70	20250214	42250	-43.20	20250220	20050	19.70	20250214	0.89	Y	475830	100	20 억	115339	N	N	17426	N	N
130	20250408	161229	57	100.00	KOSDAQ		제약	N	N	N	N	N	24450	-400	5	-1.61	14035115400	564216	59.53	25800	25850	23550	32300	17400	24850	24877.93	0.69	-32697	27150	26000	25200	24050	23250	25600	23650	21	7450	100	17390	50	1	20929118	5117	-74.09	3.70	12	2.70	-330.00	6607.00	42250	20250220	-42.13	20050	20250214	21.95	42250	-42.13	20250220	20050	21.95	20250214	42250	-42.13	20250220	20050	21.95	20250214	0.81	Y	475830	100	20 억	144200	N	N	17426	N	N
131	20250408	151239	57	100.00	KOSDAQ		제약	N	N	N	N	N	24550	-300	5	-1.21	13456477200	540604	57.03	25800	25850	23550	32300	17400	24850	24891.80	0.69	-38297	27150	26000	25200	24050	23250	25600	23650	21	7450	100	17390	50	1	20929118	5138	-74.39	3.72	12	2.58	-330.00	6607.00	42250	20250220	-41.89	20050	20250214	22.44	42250	-41.89	20250220	20050	22.44	20250214	42250	-41.89	20250220	20050	22.44	20250214	0.81	Y	475830	100	20 억	144200	N	N	19920	N	N
132	20250408	141237	57	100.00	KOSDAQ		제약	N	N	N	N	N	24700	-150	5	-0.60	12559639050	503972	53.17	25800	25850	23550	32300	17400	24850	24921.75	0.69	-42742	27150	26000	25200	24050	23250	25600	23650	21	7450	100	17390	50	1	20929118	5169	-74.85	3.74	12	2.41	-330.00	6607.00	42250	20250220	-41.54	20050	20250214	23.19	42250	-41.54	20250220	20050	23.19	20250214	42250	-41.54	20250220	20050	23.19	20250214	0.81	Y	475830	100	20 억	144200	N	N	19920	N	N
133	20250408	131233	57	100.00	KOSDAQ		제약	N	N	N	N	N	25050	200	2	0.80	9324509700	370817	39.12	25800	25850	24450	32300	17400	24850	25148.36	0.69	-32638	27150	26000	25200	24050	23250	25600	23650	21	7450	100	17390	50	1	20929118	5243	-75.91	3.79	12	1.77	-330.00	6607.00	42250	20250220	-40.71	20050	20250214	24.94	42250	-40.71	20250220	20050	24.94	20250214	42250	-40.71	20250220	20050	24.94	20250214	0.81	Y	475830	100	20 억	144200	N	N	19920	N	N
134	20250408	121239	57	100.00	KOSDAQ		제약	N	N	N	N	N	25000	150	2	0.60	8401511575	334026	35.24	25800	25850	24450	32300	17400	24850	25155.11	0.69	-25537	27150	26000	25200	24050	23250	25600	23650	21	7450	100	17390	50	1	20929118	5232	-75.76	3.78	12	1.60	-330.00	6607.00	42250	20250220	-40.83	20050	20250214	24.69	42250	-40.83	20250220	20050	24.69	20250214	42250	-40.83	20250220	20050	24.69	20250214	0.81	Y	475830	100	20 억	144200	N	N	19920	N	N
135	20250408	111235	57	100.00	KOSDAQ		제약	N	N	N	N	N	25100	250	2	1.01	7287361125	289522	30.55	25800	25850	24450	32300	17400	24850	25173.80	0.69	-28169	27150	26000	25200	24050	23250	25600	23650	21	7450	100	17390	50	1	20929118	5253	-76.06	3.80	12	1.38	-330.00	6607.00	42250	20250220	-40.59	20050	20250214	25.19	42250	-40.59	20250220	20050	25.19	20250214	42250	-40.59	20250220	20050	25.19	20250214	0.81	Y	475830	100	20 억	144200	N	N	19920	N	N
136	20250408	101237	57	100.00	KOSDAQ		제약	N	N	N	N	N	24600	-250	5	-1.01	5489054175	217257	22.92	25800	25850	24450	32300	17400	24850	25271.29	0.69	-25073	27150	26000	25200	24050	23250	25600	23650	21	7450	100	17390	50	1	20929118	5149	-74.55	3.72	12	1.04	-330.00	6607.00	42250	20250220	-41.78	20050	20250214	22.69	42250	-41.78	20250220	20050	22.69	20250214	42250	-41.78	20250220	20050	22.69	20250214	0.81	Y	475830	100	20 억	144200	N	N	19920	N	N
137	20250408	091239	57	100.00	KOSDAQ		제약	N	N	N	N	N	25400	550	2	2.21	2060158650	80626	8.51	25800	25850	25350	32300	17400	24850	25580.22	0.69	-11465	27150	26000	25200	24050	23250	25600	23650	21	7450	100	17390	50	1	20929118	5316	-76.97	3.84	12	0.39	-330.00	6607.00	42250	20250220	-39.88	20050	20250214	26.68	42250	-39.88	20250220	20050	26.68	20250214	42250	-39.88	20250220	20050	26.68	20250214	0.81	Y	475830	100	20 억	144200	N	N	19920	N	N
138	20250407	161223	57	100.00	KOSDAQ		제약	N	N	N	N	N	24850	-3250	5	-11.57	23320202475	926311	80.54	26300	26350	24400	36500	19700	28100	25175.96	0.68	1352	30400	29250	28200	27050	26000	28725	26525	21	8400	100	19670	50	1	20929118	5201	-75.30	3.76	12	4.43	-330.00	6607.00	42250	20250220	-41.18	20050	20250214	23.94	42250	-41.18	20250220	20050	23.94	20250214	42250	-41.18	20250220	20050	23.94	20250214	0.75	Y	475830	100	20 억	143148	N	N	19920	N	N
139	20250407	151230	57	100.00	KOSDAQ		제약	N	N	N	N	N	25000	-3100	5	-11.03	22363879725	887884	77.20	26300	26350	24400	36500	19700	28100	25187.84	0.68	-640	30400	29250	28200	27050	26000	28725	26525	21	8400	100	19670	50	1	20929118	5232	-75.76	3.78	12	4.24	-330.00	6607.00	42250	20250220	-40.83	20050	20250214	24.69	42250	-40.83	20250220	20050	24.69	20250214	42250	-40.83	20250220	20050	24.69	20250214	0.75	Y	475830	100	20 억	143148	N	N	18624	N	N
140	20250407	141228	57	100.00	KOSDAQ		제약	N	N	N	N	N	24900	-3200	5	-11.39	19733620925	781610	67.96	26300	26350	24400	36500	19700	28100	25247.40	0.68	2875	30400	29250	28200	27050	26000	28725	26525	21	8400	100	19670	50	1	20929118	5211	-75.45	3.77	12	3.73	-330.00	6607.00	42250	20250220	-41.07	20050	20250214	24.19	42250	-41.07	20250220	20050	24.19	20250214	42250	-41.07	20250220	20050	24.19	20250214	0.75	Y	475830	100	20 억	143148	N	N	18624	N	N
141	20250407	131226	57	100.00	KOSDAQ		제약	N	N	N	N	N	25200	-2900	5	-10.32	17446390275	689501	59.95	26300	26350	24400	36500	19700	28100	25302.92	0.68	-5411	30400	29250	28200	27050	26000	28725	26525	21	8400	100	19670	50	1	20929118	5274	-76.36	3.81	12	3.29	-330.00	6607.00	42250	20250220	-40.36	20050	20250214	25.69	42250	-40.36	20250220	20050	25.69	20250214	42250	-40.36	20250220	20050	25.69	20250214	0.75	Y	475830	100	20 억	143148	N	N	18624	N	N
142	20250407	121223	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	-2800	5	-9.96	16046146775	633606	55.09	26300	26350	24400	36500	19700	28100	25325.12	0.68	-2961	30400	29250	28200	27050	26000	28725	26525	21	8400	100	19670	50	1	20929118	5295	-76.67	3.83	12	3.03	-330.00	6607.00	42250	20250220	-40.12	20050	20250214	26.18	42250	-40.12	20250220	20050	26.18	20250214	42250	-40.12	20250220	20050	26.18	20250214	0.75	Y	475830	100	20 억	143148	N	N	18624	N	N
143	20250407	111226	57	100.00	KOSDAQ		제약	N	N	N	N	N	25600	-2500	5	-8.90	15100754200	596302	51.85	26300	26350	24400	36500	19700	28100	25324.00	0.68	1438	30400	29250	28200	27050	26000	28725	26525	21	8400	100	19670	50	1	20929118	5358	-77.58	3.87	12	2.85	-330.00	6607.00	42250	20250220	-39.41	20050	20250214	27.68	42250	-39.41	20250220	20050	27.68	20250214	42250	-39.41	20250220	20050	27.68	20250214	0.75	Y	475830	100	20 억	143148	N	N	18624	N	N
144	20250407	101226	57	100.00	KOSDAQ		제약	N	N	N	N	N	25250	-2850	5	-10.14	12983758900	513342	44.64	26300	26350	24400	36500	19700	28100	25292.61	0.68	6304	30400	29250	28200	27050	26000	28725	26525	21	8400	100	19670	50	1	20929118	5285	-76.52	3.82	12	2.45	-330.00	6607.00	42250	20250220	-40.24	20050	20250214	25.94	42250	-40.24	20250220	20050	25.94	20250214	42250	-40.24	20250220	20050	25.94	20250214	0.75	Y	475830	100	20 억	143148	N	N	18624	N	N
145	20250407	091228	57	100.00	KOSDAQ		제약	N	N	N	N	N	25300	-2800	5	-9.96	5454522675	211876	18.42	26300	26350	25150	36500	19700	28100	25743.94	0.68	6461	30400	29250	28200	27050	26000	28725	26525	21	8400	100	19670	50	1	20929118	5295	-76.67	3.83	12	1.01	-330.00	6607.00	42250	20250220	-40.12	20050	20250214	26.18	42250	-40.12	20250220	20050	26.18	20250214	42250	-40.12	20250220	20050	26.18	20250214	0.75	Y	475830	100	20 억	143148	N	N	18624	N	N
146	20250404	161221	57	100.00	KOSDAQ		제약	N	N	N	N	N	28100	-1500	5	-5.07	32189868675	1137820	46.55	28900	29350	27150	38450	20750	29600	28291.00	0.94	-56603	33166	31382	29016	27232	24866	32275	28125	21	8850	100	20720	50	1	20929118	5881	-85.15	4.25	12	5.44	-330.00	6607.00	42250	20250220	-33.49	20050	20250214	40.15	42250	-33.49	20250220	20050	40.15	20250214	42250	-33.49	20250220	20050	40.15	20250214	0.47	Y	475830	100	20 억	197779	N	N	18624	N	N
147	20250404	151234	57	100.00	KOSDAQ		제약	N	N	N	N	N	28100	-1500	5	-5.07	31044484375	1097049	44.89	28900	29350	27150	38450	20750	29600	28298.15	0.94	-54263	33166	31382	29016	27232	24866	32275	28125	21	8850	100	20720	50	1	20929118	5881	-85.15	4.25	12	5.24	-330.00	6607.00	42250	20250220	-33.49	20050	20250214	40.15	42250	-33.49	20250220	20050	40.15	20250214	42250	-33.49	20250220	20050	40.15	20250214	0.47	Y	475830	100	20 억	197779	N	N	22262	N	N
148	20250404	141238	57	100.00	KOSDAQ		제약	N	N	N	N	N	27200	-2400	5	-8.11	28447786250	1003362	41.05	28900	29350	27150	38450	20750	29600	28352.44	0.94	-52935	33166	31382	29016	27232	24866	32275	28125	21	8850	100	20720	50	1	20929118	5693	-82.42	4.12	12	4.79	-330.00	6607.00	42250	20250220	-35.62	20050	20250214	35.66	42250	-35.62	20250220	20050	35.66	20250214	42250	-35.62	20250220	20050	35.66	20250214	0.47	Y	475830	100	20 억	197779	N	N	22262	N	N
149	20250404	131235	57	100.00	KOSDAQ		제약	N	N	N	N	N	28050	-1550	5	-5.24	23974274150	840350	34.38	28900	29350	27400	38450	20750	29600	28528.89	0.94	-71763	33166	31382	29016	27232	24866	32275	28125	21	8850	100	20720	50	1	20929118	5871	-85.00	4.25	12	4.02	-330.00	6607.00	42250	20250220	-33.61	20050	20250214	39.90	42250	-33.61	20250220	20050	39.90	20250214	42250	-33.61	20250220	20050	39.90	20250214	0.47	Y	475830	100	20 억	197779	N	N	22262	N	N
150	20250404	121227	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	-2050	5	-6.93	21681422375	758127	31.02	28900	29350	27450	38450	20750	29600	28598.64	0.94	-60861	33166	31382	29016	27232	24866	32275	28125	21	8850	100	20720	50	1	20929118	5766	-83.48	4.17	12	3.62	-330.00	6607.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.47	Y	475830	100	20 억	197779	N	N	22262	N	N
151	20250404	111231	57	100.00	KOSDAQ		제약	N	N	N	N	N	29000	-600	5	-2.03	14728582350	511338	20.92	28900	29350	28250	38450	20750	29600	28803.97	0.94	-65025	33166	31382	29016	27232	24866	32275	28125	21	8850	100	20720	50	1	20929118	6069	-87.88	4.39	12	2.44	-330.00	6607.00	42250	20250220	-31.36	20050	20250214	44.64	42250	-31.36	20250220	20050	44.64	20250214	42250	-31.36	20250220	20050	44.64	20250214	0.47	Y	475830	100	20 억	197779	N	N	22262	N	N
152	20250404	101232	57	100.00	KOSDAQ		제약	N	N	N	N	N	28600	-1000	5	-3.38	10235134400	354516	14.50	28900	29350	28450	38450	20750	29600	28870.68	0.94	-57946	33166	31382	29016	27232	24866	32275	28125	21	8850	100	20720	50	1	20929118	5986	-86.67	4.33	12	1.69	-330.00	6607.00	42250	20250220	-32.31	20050	20250214	42.64	42250	-32.31	20250220	20050	42.64	20250214	42250	-32.31	20250220	20050	42.64	20250214	0.47	Y	475830	100	20 억	197779	N	N	22262	N	N
153	20250404	091237	57	100.00	KOSDAQ		제약	N	N	N	N	N	28750	-850	5	-2.87	3737492600	129325	5.29	28900	29200	28650	38450	20750	29600	28899.88	0.94	-31930	33166	31382	29016	27232	24866	32275	28125	21	8850	100	20720	50	1	20929118	6017	-87.12	4.35	12	0.62	-330.00	6607.00	42250	20250220	-31.95	20050	20250214	43.39	42250	-31.95	20250220	20050	43.39	20250214	42250	-31.95	20250220	20050	43.39	20250214	0.47	Y	475830	100	20 억	197779	N	N	22262	N	N
154	20250403	161211	57	100.00	KOSDAQ		제약	N	N	N	N	N	29600	1950	2	7.05	69687003475	2398560	110.91	26650	30800	26650	35900	19400	27650	29052.50	0.63	53277	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	6195	-89.70	4.48	12	11.46	-330.00	6607.00	42250	20250220	-29.94	20050	20250214	47.63	42250	-29.94	20250220	20050	47.63	20250214	42250	-29.94	20250220	20050	47.63	20250214	0.40	Y	475830	100	20 억	132692	N	N	22262	N	N
155	20250403	151222	57	100.00	KOSDAQ		제약	N	N	N	N	N	29600	1950	2	7.05	66964513575	2306189	106.64	26650	30800	26650	35900	19400	27650	29036.97	0.63	54570	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	6195	-89.70	4.48	12	11.02	-330.00	6607.00	42250	20250220	-29.94	20050	20250214	47.63	42250	-29.94	20250220	20050	47.63	20250214	42250	-29.94	20250220	20050	47.63	20250214	0.40	Y	475830	100	20 억	132692	N	N	10683	N	N
156	20250403	141220	57	100.00	KOSDAQ		제약	N	N	N	N	N	29600	1950	2	7.05	50410896450	1745066	80.69	26650	30800	26650	35900	19400	27650	28887.80	0.63	20600	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	6195	-89.70	4.48	12	8.34	-330.00	6607.00	42250	20250220	-29.94	20050	20250214	47.63	42250	-29.94	20250220	20050	47.63	20250214	42250	-29.94	20250220	20050	47.63	20250214	0.40	Y	475830	100	20 억	132692	N	N	10683	N	N
157	20250403	131217	57	100.00	KOSDAQ		제약	N	N	N	N	N	28000	350	2	1.27	19007204625	682338	31.55	26650	28550	26650	35900	19400	27650	27856.05	0.63	-1187	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5860	-84.85	4.24	12	3.26	-330.00	6607.00	42250	20250220	-33.73	20050	20250214	39.65	42250	-33.73	20250220	20050	39.65	20250214	42250	-33.73	20250220	20050	39.65	20250214	0.40	Y	475830	100	20 억	132692	N	N	10683	N	N
158	20250403	121216	57	100.00	KOSDAQ		제약	N	N	N	N	N	28150	500	2	1.81	17120530925	614990	28.44	26650	28550	26650	35900	19400	27650	27838.77	0.63	-7564	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5892	-85.30	4.26	12	2.94	-330.00	6607.00	42250	20250220	-33.37	20050	20250214	40.40	42250	-33.37	20250220	20050	40.40	20250214	42250	-33.37	20250220	20050	40.40	20250214	0.40	Y	475830	100	20 억	132692	N	N	10683	N	N
159	20250403	111219	57	100.00	KOSDAQ		제약	N	N	N	N	N	28250	600	2	2.17	14578269500	525227	24.29	26650	28400	26650	35900	19400	27650	27756.17	0.63	-17054	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5912	-85.61	4.28	12	2.51	-330.00	6607.00	42250	20250220	-33.14	20050	20250214	40.90	42250	-33.14	20250220	20050	40.90	20250214	42250	-33.14	20250220	20050	40.90	20250214	0.40	Y	475830	100	20 억	132692	N	N	10683	N	N
160	20250403	101219	57	100.00	KOSDAQ		제약	N	N	N	N	N	28200	550	2	1.99	9949198350	360878	16.69	26650	28250	26650	35900	19400	27650	27569.38	0.63	-17547	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5902	-85.45	4.27	12	1.72	-330.00	6607.00	42250	20250220	-33.25	20050	20250214	40.65	42250	-33.25	20250220	20050	40.65	20250214	42250	-33.25	20250220	20050	40.65	20250214	0.40	Y	475830	100	20 억	132692	N	N	10683	N	N
161	20250403	091225	57	100.00	KOSDAQ		제약	N	N	N	N	N	27350	-300	5	-1.08	2642646650	97646	4.52	26650	27400	26650	35900	19400	27650	27062.51	0.63	8938	30050	28850	28000	26800	25950	28425	26375	21	8250	100	19350	50	1	20929118	5724	-82.88	4.14	12	0.47	-330.00	6607.00	42250	20250220	-35.27	20050	20250214	36.41	42250	-35.27	20250220	20050	36.41	20250214	42250	-35.27	20250220	20050	36.41	20250214	0.40	Y	475830	100	20 억	132692	N	N	10683	N	N
162	20250402	161154	57	100.00	KOSDAQ		제약	N	N	N	N	N	27650	500	2	1.84	60609690225	2145148	95.37	28800	29200	27150	35250	19050	27150	28255.20	0.91	-78577	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5787	-83.79	4.18	12	10.25	-330.00	6607.00	42250	20250220	-34.56	20050	20250214	37.91	42250	-34.56	20250220	20050	37.91	20250214	42250	-34.56	20250220	20050	37.91	20250214	0.37	Y	475830	100	20 억	189889	N	N	10683	N	N
163	20250402	151155	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	250	2	0.92	59421076500	2102050	93.45	28800	29200	27150	35250	19050	27150	28268.16	0.91	-79958	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5735	-83.03	4.15	12	10.04	-330.00	6607.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	0.37	Y	475830	100	20 억	189889	N	N	5678	N	N
164	20250402	141157	57	100.00	KOSDAQ		제약	N	N	N	N	N	27550	400	2	1.47	55349296575	1954136	86.88	28800	29200	27450	35250	19050	27150	28324.18	0.91	-72798	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5766	-83.48	4.17	12	9.34	-330.00	6607.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.37	Y	475830	100	20 억	189889	N	N	5678	N	N
165	20250402	131158	57	100.00	KOSDAQ		제약	N	N	N	N	N	27850	700	2	2.58	53023106750	1870022	83.14	28800	29200	27450	35250	19050	27150	28354.27	0.91	-71230	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5829	-84.39	4.22	12	8.94	-330.00	6607.00	42250	20250220	-34.08	20050	20250214	38.90	42250	-34.08	20250220	20050	38.90	20250214	42250	-34.08	20250220	20050	38.90	20250214	0.37	Y	475830	100	20 억	189889	N	N	5678	N	N
166	20250402	121156	57	100.00	KOSDAQ		제약	N	N	N	N	N	27600	450	2	1.66	49901175500	1757887	78.15	28800	29200	27450	35250	19050	27150	28387.02	0.91	-74712	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5776	-83.64	4.18	12	8.40	-330.00	6607.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	0.37	Y	475830	100	20 억	189889	N	N	5678	N	N
167	20250402	111157	57	100.00	KOSDAQ		제약	N	N	N	N	N	28050	900	2	3.31	45381024850	1595104	70.91	28800	29200	27750	35250	19050	27150	28450.20	0.91	-81941	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5871	-85.00	4.25	12	7.62	-330.00	6607.00	42250	20250220	-33.61	20050	20250214	39.90	42250	-33.61	20250220	20050	39.90	20250214	42250	-33.61	20250220	20050	39.90	20250214	0.37	Y	475830	100	20 억	189889	N	N	5678	N	N
168	20250402	101155	57	100.00	KOSDAQ		제약	N	N	N	N	N	28200	1050	2	3.87	40972242950	1438668	63.96	28800	29200	27750	35250	19050	27150	28479.29	0.91	-80274	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5902	-85.45	4.27	12	6.87	-330.00	6607.00	42250	20250220	-33.25	20050	20250214	40.65	42250	-33.25	20250220	20050	40.65	20250214	42250	-33.25	20250220	20050	40.65	20250214	0.37	Y	475830	100	20 억	189889	N	N	5678	N	N
169	20250402	091205	57	100.00	KOSDAQ		제약	N	N	N	N	N	28200	1050	2	3.87	14226405300	501431	22.29	28800	28850	27750	35250	19050	27150	28371.61	0.91	-64215	30050	28600	27000	25550	23950	29325	26275	21	8100	100	19000	50	1	20929118	5902	-85.45	4.27	12	2.40	-330.00	6607.00	42250	20250220	-33.25	20050	20250214	40.65	42250	-33.25	20250220	20050	40.65	20250214	42250	-33.25	20250220	20050	40.65	20250214	0.37	Y	475830	100	20 억	189889	N	N	5678	N	N
170	20250401	161206	57	100.00	KOSDAQ		제약	N	N	N	N	N	27150	2100	2	8.38	55992865850	2058514	232.56	25500	28450	25400	32550	17550	25050	27201.17	0.52	70776	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5682	-82.27	4.11	12	9.84	-330.00	6607.00	42250	20250220	-35.74	20050	20250214	35.41	42250	-35.74	20250220	20050	35.41	20250214	42250	-35.74	20250220	20050	35.41	20250214	0.36	Y	475830	100	20 억	108215	N	N	5678	N	N
171	20250401	151203	57	100.00	KOSDAQ		제약	N	N	N	N	N	27200	2150	2	8.58	54484334500	2002992	226.29	25500	28450	25400	32550	17550	25050	27201.80	0.52	72265	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5693	-82.42	4.12	12	9.57	-330.00	6607.00	42250	20250220	-35.62	20050	20250214	35.66	42250	-35.62	20250220	20050	35.66	20250214	42250	-35.62	20250220	20050	35.66	20250214	0.36	Y	475830	100	20 억	108215	N	N	17328	N	N
172	20250401	141205	57	100.00	KOSDAQ		제약	N	N	N	N	N	27250	2200	2	8.78	51174917250	1881329	212.55	25500	28450	25400	32550	17550	25050	27201.82	0.52	66918	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5703	-82.58	4.12	12	8.99	-330.00	6607.00	42250	20250220	-35.50	20050	20250214	35.91	42250	-35.50	20250220	20050	35.91	20250214	42250	-35.50	20250220	20050	35.91	20250214	0.36	Y	475830	100	20 억	108215	N	N	17328	N	N
173	20250401	131205	57	100.00	KOSDAQ		제약	N	N	N	N	N	27050	2000	2	7.98	44777368025	1646793	186.05	25500	28450	25400	32550	17550	25050	27191.05	0.52	64498	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5661	-81.97	4.09	12	7.87	-330.00	6607.00	42250	20250220	-35.98	20050	20250214	34.91	42250	-35.98	20250220	20050	34.91	20250214	42250	-35.98	20250220	20050	34.91	20250214	0.36	Y	475830	100	20 억	108215	N	N	17328	N	N
174	20250401	121205	57	100.00	KOSDAQ		제약	N	N	N	N	N	26900	1850	2	7.39	41075543650	1510323	170.63	25500	28450	25400	32550	17550	25050	27196.97	0.52	77861	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5630	-81.52	4.07	12	7.22	-330.00	6607.00	42250	20250220	-36.33	20050	20250214	34.16	42250	-36.33	20250220	20050	34.16	20250214	42250	-36.33	20250220	20050	34.16	20250214	0.36	Y	475830	100	20 억	108215	N	N	17328	N	N
175	20250401	111150	57	100.00	KOSDAQ		제약	N	N	N	N	N	27050	2000	2	7.98	38262999800	1406198	158.87	25500	28450	25400	32550	17550	25050	27210.72	0.52	78088	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5661	-81.97	4.09	12	6.72	-330.00	6607.00	42250	20250220	-35.98	20050	20250214	34.91	42250	-35.98	20250220	20050	34.91	20250214	42250	-35.98	20250220	20050	34.91	20250214	0.36	Y	475830	100	20 억	108215	N	N	17328	N	N
176	20250401	101147	57	100.00	KOSDAQ		제약	N	N	N	N	N	27400	2350	2	9.38	28354813875	1040911	117.60	25500	28450	25400	32550	17550	25050	27241.03	0.52	20578	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5735	-83.03	4.15	12	4.97	-330.00	6607.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	0.36	Y	475830	100	20 억	108215	N	N	17328	N	N
177	20250401	091148	57	100.00	KOSDAQ		제약	N	N	N	N	N	26050	1000	2	3.99	2284098100	88805	10.03	25500	26150	25400	32550	17550	25050	25722.70	0.52	8913	28016	26532	25666	24182	23316	26100	23750	21	7500	100	17530	50	1	20929118	5452	-78.94	3.94	12	0.42	-330.00	6607.00	42250	20250220	-38.34	20050	20250214	29.93	42250	-38.34	20250220	20050	29.93	20250214	42250	-38.34	20250220	20050	29.93	20250214	0.36	Y	475830	100	20 억	108215	N	N	17328	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History