KissMeData/067080/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14910	-220	5	-1.45	4153174590	271816	94.87	15640	15820	14870	19660	10600	15130	15279.39	0.00	0	-18952	16123	15626	15323	14826	14523	15475	14675	93	4530	500	9980	10	1	18616650	2776	514.14	3.42	12	1.46	29.00	4360.00	24150	20241016	-38.26	8290	20240805	79.86	19080	-21.86	20250415	9960	49.70	20250213	24150	-38.26	20241016	8290	79.86	20240805	6.98	Y	067080	500	93 억		0	N	N	6938	N	00	N
3	20250430	150620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14910	-220	5	-1.45	3855028930	251804	87.89	15640	15820	14910	19660	10600	15130	15309.64	0.00	0	-26173	16123	15626	15323	14826	14523	15475	14675	93	4530	500	9980	10	1	18616650	2776	514.14	3.42	12	1.35	29.00	4360.00	24150	20241016	-38.26	8290	20240805	79.86	19080	-21.86	20250415	9960	49.70	20250213	24150	-38.26	20241016	8290	79.86	20240805	6.98	Y	067080	500	93 억		0	N	N	1840	N	00	N
4	20250430	140621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15040	-90	5	-0.59	3373894760	219671	76.67	15640	15820	15000	19660	10600	15130	15358.85	0.00	0	-31115	16123	15626	15323	14826	14523	15475	14675	93	4530	500	9980	10	1	18616650	2800	518.62	3.45	12	1.18	29.00	4360.00	24150	20241016	-37.72	8290	20240805	81.42	19080	-21.17	20250415	9960	51.00	20250213	24150	-37.72	20241016	8290	81.42	20240805	6.98	Y	067080	500	93 억		0	N	N	1840	N	00	N
5	20250430	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15090	-40	5	-0.26	3063059330	199015	69.46	15640	15820	15010	19660	10600	15130	15391.10	0.00	0	-30330	16123	15626	15323	14826	14523	15475	14675	93	4530	500	9980	10	1	18616650	2809	520.34	3.46	12	1.07	29.00	4360.00	24150	20241016	-37.52	8290	20240805	82.03	19080	-20.91	20250415	9960	51.51	20250213	24150	-37.52	20241016	8290	82.03	20240805	6.98	Y	067080	500	93 억		0	N	N	1840	N	00	N
6	20250430	120623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15110	-20	5	-0.13	2830304835	183562	64.07	15640	15820	15010	19660	10600	15130	15418.79	0.00	0	-30082	16123	15626	15323	14826	14523	15475	14675	93	4530	500	9980	10	1	18616650	2813	521.03	3.47	12	0.99	29.00	4360.00	24150	20241016	-37.43	8290	20240805	82.27	19080	-20.81	20250415	9960	51.71	20250213	24150	-37.43	20241016	8290	82.27	20240805	6.98	Y	067080	500	93 억		0	N	N	1840	N	00	N
7	20250430	110620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15220	90	2	0.59	2503048015	161884	56.50	15640	15820	15160	19660	10600	15130	15461.99	0.00	0	-31478	16123	15626	15323	14826	14523	15475	14675	93	4530	500	9980	10	1	18616650	2833	524.83	3.49	12	0.87	29.00	4360.00	24150	20241016	-36.98	8290	20240805	83.59	19080	-20.23	20250415	9960	52.81	20250213	24150	-36.98	20241016	8290	83.59	20240805	6.98	Y	067080	500	93 억		0	N	N	1840	N	00	N
8	20250430	100623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	120	2	0.79	1947798065	125440	43.78	15640	15820	15240	19660	10600	15130	15527.73	0.00	0	-28956	16123	15626	15323	14826	14523	15475	14675	93	4530	500	9980	10	1	18616650	2839	525.86	3.50	12	0.67	29.00	4360.00	24150	20241016	-36.85	8290	20240805	83.96	19080	-20.07	20250415	9960	53.11	20250213	24150	-36.85	20241016	8290	83.96	20240805	6.98	Y	067080	500	93 억		0	N	N	1840	N	00	N
9	20250430	090623	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15500	370	2	2.45	1067119490	68273	23.83	15640	15820	15410	19660	10600	15130	15630.18	0.00	0	-24882	16123	15626	15323	14826	14523	15475	14675	93	4530	500	9980	10	1	18616650	2886	534.48	3.56	12	0.37	29.00	4360.00	24150	20241016	-35.82	8290	20240805	86.97	19080	-18.76	20250415	9960	55.62	20250213	24150	-35.82	20241016	8290	86.97	20240805	6.98	Y	067080	500	93 억		0	N	N	1840	N	00	N
10	20250429	160615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15130	-550	5	-3.51	4361257585	286500	96.79	15790	15820	15020	20350	10980	15680	15222.56	0.00	0	23417	16700	16190	15920	15410	15140	16055	15275	93	4670	500	10340	10	1	18616650	2817	521.72	3.47	12	1.54	29.00	4360.00	24150	20241016	-37.35	8290	20240805	82.51	19080	-20.70	20250415	9960	51.91	20250213	24150	-37.35	20241016	8290	82.51	20240805	6.95	Y	067080	500	93 억		0	N	N	1840	N	00	N
11	20250429	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15120	-560	5	-3.57	4103557065	269464	91.04	15790	15820	15020	20350	10980	15680	15228.59	0.00	0	18687	16700	16190	15920	15410	15140	16055	15275	93	4670	500	10340	10	1	18616650	2815	521.38	3.47	12	1.45	29.00	4360.00	24150	20241016	-37.39	8290	20240805	82.39	19080	-20.75	20250415	9960	51.81	20250213	24150	-37.39	20241016	8290	82.39	20240805	6.95	Y	067080	500	93 억		0	N	N	2597	N	00	N
12	20250429	140619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15130	-550	5	-3.51	3375801395	221349	74.78	15790	15820	15020	20350	10980	15680	15251.04	0.00	0	3985	16700	16190	15920	15410	15140	16055	15275	93	4670	500	10340	10	1	18616650	2817	521.72	3.47	12	1.19	29.00	4360.00	24150	20241016	-37.35	8290	20240805	82.51	19080	-20.70	20250415	9960	51.91	20250213	24150	-37.35	20241016	8290	82.51	20240805	6.95	Y	067080	500	93 억		0	N	N	2597	N	00	N
13	20250429	130619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15190	-490	5	-3.12	3034011350	198827	67.17	15790	15820	15020	20350	10980	15680	15259.55	0.00	0	3022	16700	16190	15920	15410	15140	16055	15275	93	4670	500	10340	10	1	18616650	2828	523.79	3.48	12	1.07	29.00	4360.00	24150	20241016	-37.10	8290	20240805	83.23	19080	-20.39	20250415	9960	52.51	20250213	24150	-37.10	20241016	8290	83.23	20240805	6.95	Y	067080	500	93 억		0	N	N	2597	N	00	N
14	20250429	120620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15200	-480	5	-3.06	2852610390	186899	63.14	15790	15820	15020	20350	10980	15680	15262.84	0.00	0	4284	16700	16190	15920	15410	15140	16055	15275	93	4670	500	10340	10	1	18616650	2830	524.14	3.49	12	1.00	29.00	4360.00	24150	20241016	-37.06	8290	20240805	83.35	19080	-20.34	20250415	9960	52.61	20250213	24150	-37.06	20241016	8290	83.35	20240805	6.95	Y	067080	500	93 억		0	N	N	2597	N	00	N
15	20250429	110619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15260	-420	5	-2.68	2552852530	167179	56.48	15790	15820	15020	20350	10980	15680	15270.17	0.00	0	3747	16700	16190	15920	15410	15140	16055	15275	93	4670	500	10340	10	1	18616650	2841	526.21	3.50	12	0.90	29.00	4360.00	24150	20241016	-36.81	8290	20240805	84.08	19080	-20.02	20250415	9960	53.21	20250213	24150	-36.81	20241016	8290	84.08	20240805	6.95	Y	067080	500	93 억		0	N	N	2597	N	00	N
16	20250429	100621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15180	-500	5	-3.19	2026581360	132784	44.86	15790	15820	15020	20350	10980	15680	15262.24	0.00	0	7631	16700	16190	15920	15410	15140	16055	15275	93	4670	500	10340	10	1	18616650	2826	523.45	3.48	12	0.71	29.00	4360.00	24150	20241016	-37.14	8290	20240805	83.11	19080	-20.44	20250415	9960	52.41	20250213	24150	-37.14	20241016	8290	83.11	20240805	6.95	Y	067080	500	93 억		0	N	N	2597	N	00	N
17	20250429	090621	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15720	40	2	0.26	177380260	11267	3.81	15790	15820	15670	20350	10980	15680	15743.34	0.00	0	-3812	16700	16190	15920	15410	15140	16055	15275	93	4670	500	10340	10	1	18616650	2927	542.07	3.61	12	0.06	29.00	4360.00	24150	20241016	-34.91	8290	20240805	89.63	19080	-17.61	20250415	9960	57.83	20250213	24150	-34.91	20241016	8290	89.63	20240805	6.95	Y	067080	500	93 억		0	N	N	2597	N	00	N
18	20250428	160615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15680	-780	5	-4.74	4732813120	295998	80.21	16350	16430	15650	21350	11530	16460	15989.36	0.00	0	39755	17353	16906	16673	16226	15993	16790	16110	93	4890	500	10860	10	1	18616650	2919	540.69	3.60	12	1.59	29.00	4360.00	24150	20241016	-35.07	8290	20240805	89.14	19080	-17.82	20250415	9960	57.43	20250213	24150	-35.07	20241016	8290	89.14	20240805	7.10	Y	067080	500	93 억		0	N	N	2597	N	00	N
19	20250428	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	-760	5	-4.62	4325594430	270058	73.18	16350	16430	15650	21350	11530	16460	16017.28	0.00	0	31428	17353	16906	16673	16226	15993	16790	16110	93	4890	500	10860	10	1	18616650	2923	541.38	3.60	12	1.45	29.00	4360.00	24150	20241016	-34.99	8290	20240805	89.38	19080	-17.71	20250415	9960	57.63	20250213	24150	-34.99	20241016	8290	89.38	20240805	7.10	Y	067080	500	93 억		0	N	N	26030	N	00	N
20	20250428	140617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15940	-520	5	-3.16	3430617410	213230	57.78	16350	16430	15800	21350	11530	16460	16088.81	0.00	0	22378	17353	16906	16673	16226	15993	16790	16110	93	4890	500	10860	10	1	18616650	2967	549.66	3.66	12	1.15	29.00	4360.00	24150	20241016	-34.00	8290	20240805	92.28	19080	-16.46	20250415	9960	60.04	20250213	24150	-34.00	20241016	8290	92.28	20240805	7.10	Y	067080	500	93 억		0	N	N	26030	N	00	N
21	20250428	130617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15960	-500	5	-3.04	2742796320	169929	46.05	16350	16430	15930	21350	11530	16460	16140.84	0.00	0	22507	17353	16906	16673	16226	15993	16790	16110	93	4890	500	10860	10	1	18616650	2971	550.34	3.66	12	0.91	29.00	4360.00	24150	20241016	-33.91	8290	20240805	92.52	19080	-16.35	20250415	9960	60.24	20250213	24150	-33.91	20241016	8290	92.52	20240805	7.10	Y	067080	500	93 억		0	N	N	26030	N	00	N
22	20250428	120616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16080	-380	5	-2.31	2439081270	150970	40.91	16350	16430	15930	21350	11530	16460	16156.07	0.00	0	22323	17353	16906	16673	16226	15993	16790	16110	93	4890	500	10860	10	1	18616650	2994	554.48	3.69	12	0.81	29.00	4360.00	24150	20241016	-33.42	8290	20240805	93.97	19080	-15.72	20250415	9960	61.45	20250213	24150	-33.42	20241016	8290	93.97	20240805	7.10	Y	067080	500	93 억		0	N	N	26030	N	00	N
23	20250428	110616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16120	-340	5	-2.07	1738085290	107229	29.06	16350	16430	16100	21350	11530	16460	16209.10	0.00	0	16464	17353	16906	16673	16226	15993	16790	16110	93	4890	500	10860	10	1	18616650	3001	555.86	3.70	12	0.58	29.00	4360.00	24150	20241016	-33.25	8290	20240805	94.45	19080	-15.51	20250415	9960	61.85	20250213	24150	-33.25	20241016	8290	94.45	20240805	7.10	Y	067080	500	93 억		0	N	N	26030	N	00	N
24	20250428	100614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	-310	5	-1.88	1321724260	81427	22.06	16350	16430	16110	21350	11530	16460	16232.01	0.00	0	15832	17353	16906	16673	16226	15993	16790	16110	93	4890	500	10860	10	1	18616650	3007	556.90	3.70	12	0.44	29.00	4360.00	24150	20241016	-33.13	8290	20240805	94.81	19080	-15.36	20250415	9960	62.15	20250213	24150	-33.13	20241016	8290	94.81	20240805	7.10	Y	067080	500	93 억		0	N	N	26030	N	00	N
25	20250428	090617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	-80	5	-0.49	204736930	12532	3.40	16350	16430	16280	21350	11530	16460	16337.13	0.00	0	1863	17353	16906	16673	16226	15993	16790	16110	93	4890	500	10860	10	1	18616650	3049	564.83	3.76	12	0.07	29.00	4360.00	24150	20241016	-32.17	8290	20240805	97.59	19080	-14.15	20250415	9960	64.46	20250213	24150	-32.17	20241016	8290	97.59	20240805	7.10	Y	067080	500	93 억		0	N	N	26030	N	00	N
26	20250425	160613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	-390	5	-2.31	6183214330	369045	23.69	17000	17120	16440	21900	11800	16850	16754.71	0.00	0	-33734	18430	17640	17040	16250	15650	17340	15950	93	5050	500	11120	10	1	18616650	3064	567.59	3.78	12	1.98	29.00	4360.00	24150	20241016	-31.84	8290	20240805	98.55	19080	-13.73	20250415	9960	65.26	20250213	24150	-31.84	20241016	8290	98.55	20240805	6.89	Y	067080	500	93 억		0	N	N	26030	N	00	N
27	20250425	150618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	-330	5	-1.96	5801149805	345859	22.20	17000	17120	16440	21900	11800	16850	16773.16	0.00	0	-37672	18430	17640	17040	16250	15650	17340	15950	93	5050	500	11120	10	1	18616650	3075	569.66	3.79	12	1.86	29.00	4360.00	24150	20241016	-31.59	8290	20240805	99.28	19080	-13.42	20250415	9960	65.86	20250213	24150	-31.59	20241016	8290	99.28	20240805	6.89	Y	067080	500	93 억		0	N	N	15927	N	00	N
28	20250425	140618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16610	-240	5	-1.42	4851802710	288605	18.52	17000	17120	16590	21900	11800	16850	16811.22	0.00	0	-39809	18430	17640	17040	16250	15650	17340	15950	93	5050	500	11120	10	1	18616650	3092	572.76	3.81	12	1.55	29.00	4360.00	24150	20241016	-31.22	8290	20240805	100.36	19080	-12.95	20250415	9960	66.77	20250213	24150	-31.22	20241016	8290	100.36	20240805	6.89	Y	067080	500	93 억		0	N	N	15927	N	00	N
29	20250425	130620	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16680	-170	5	-1.01	4440845010	263906	16.94	17000	17120	16640	21900	11800	16850	16827.37	0.00	0	-36444	18430	17640	17040	16250	15650	17340	15950	93	5050	500	11120	10	1	18616650	3105	575.17	3.83	12	1.42	29.00	4360.00	24150	20241016	-30.93	8290	20240805	101.21	19080	-12.58	20250415	9960	67.47	20250213	24150	-30.93	20241016	8290	101.21	20240805	6.89	Y	067080	500	93 억		0	N	N	15927	N	00	N
30	20250425	120616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16740	-110	5	-0.65	3978952670	236191	15.16	17000	17120	16660	21900	11800	16850	16846.33	0.00	0	-31775	18430	17640	17040	16250	15650	17340	15950	93	5050	500	11120	10	1	18616650	3116	577.24	3.84	12	1.27	29.00	4360.00	24150	20241016	-30.68	8290	20240805	101.93	19080	-12.26	20250415	9960	68.07	20250213	24150	-30.68	20241016	8290	101.93	20240805	6.89	Y	067080	500	93 억		0	N	N	15927	N	00	N
31	20250425	110617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16740	-110	5	-0.65	3040919655	180034	11.55	17000	17120	16730	21900	11800	16850	16890.81	0.00	0	-14425	18430	17640	17040	16250	15650	17340	15950	93	5050	500	11120	10	1	18616650	3116	577.24	3.84	12	0.97	29.00	4360.00	24150	20241016	-30.68	8290	20240805	101.93	19080	-12.26	20250415	9960	68.07	20250213	24150	-30.68	20241016	8290	101.93	20240805	6.89	Y	067080	500	93 억		0	N	N	15927	N	00	N
32	20250425	100617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16890	40	2	0.24	2251959780	133129	8.54	17000	17120	16730	21900	11800	16850	16915.62	0.00	0	702	18430	17640	17040	16250	15650	17340	15950	93	5050	500	11120	10	1	18616650	3144	582.41	3.87	12	0.72	29.00	4360.00	24150	20241016	-30.06	8290	20240805	103.74	19080	-11.48	20250415	9960	69.58	20250213	24150	-30.06	20241016	8290	103.74	20240805	6.89	Y	067080	500	93 억		0	N	N	15927	N	00	N
33	20250425	090619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17090	240	2	1.42	386203830	22641	1.45	17000	17120	16950	21900	11800	16850	17057.72	0.00	0	-2743	18430	17640	17040	16250	15650	17340	15950	93	5050	500	11120	10	1	18616650	3182	589.31	3.92	12	0.12	29.00	4360.00	24150	20241016	-29.23	8290	20240805	106.15	19080	-10.43	20250415	9960	71.59	20250213	24150	-29.23	20241016	8290	106.15	20240805	6.89	Y	067080	500	93 억		0	N	N	15927	N	00	N
34	20250424	160607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16850	-150	5	-0.88	26854075210	1558088	310.51	16920	17830	16440	22100	11900	17000	17235.47	0.00	0	-32094	17586	17292	16986	16692	16386	17140	16540	93	5100	500	11220	10	1	18616650	3137	581.03	3.86	12	8.37	29.00	4360.00	24150	20241016	-30.23	8290	20240805	103.26	19080	-11.69	20250415	9960	69.18	20250213	24150	-30.23	20241016	8290	103.26	20240805	6.50	Y	067080	500	93 억		0	N	N	15908	N	00	N
35	20250424	150615	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16890	-110	5	-0.65	26246191480	1522053	303.33	16920	17830	16440	22100	11900	17000	17244.05	0.00	0	-39214	17586	17292	16986	16692	16386	17140	16540	93	5100	500	11220	10	1	18616650	3144	582.41	3.87	12	8.18	29.00	4360.00	24150	20241016	-30.06	8290	20240805	103.74	19080	-11.48	20250415	9960	69.58	20250213	24150	-30.06	20241016	8290	103.74	20240805	6.50	Y	067080	500	93 억		0	N	N	13177	N	00	N
36	20250424	140616	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16950	-50	5	-0.29	25331502965	1467961	292.55	16920	17830	16440	22100	11900	17000	17256.37	0.00	0	-39266	17586	17292	16986	16692	16386	17140	16540	93	5100	500	11220	10	1	18616650	3156	584.48	3.89	12	7.89	29.00	4360.00	24150	20241016	-29.81	8290	20240805	104.46	19080	-11.16	20250415	9960	70.18	20250213	24150	-29.81	20241016	8290	104.46	20240805	6.50	Y	067080	500	93 억		0	N	N	13177	N	00	N
37	20250424	130614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17070	70	2	0.41	24347787635	1410100	281.02	16920	17830	16440	22100	11900	17000	17266.84	0.00	0	-38643	17586	17292	16986	16692	16386	17140	16540	93	5100	500	11220	10	1	18616650	3178	588.62	3.92	12	7.57	29.00	4360.00	24150	20241016	-29.32	8290	20240805	105.91	19080	-10.53	20250415	9960	71.39	20250213	24150	-29.32	20241016	8290	105.91	20240805	6.50	Y	067080	500	93 억		0	N	N	13177	N	00	N
38	20250424	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	10	2	0.06	23348032600	1351656	269.37	16920	17830	16440	22100	11900	17000	17273.79	0.00	0	-38432	17586	17292	16986	16692	16386	17140	16540	93	5100	500	11220	10	1	18616650	3167	586.55	3.90	12	7.26	29.00	4360.00	24150	20241016	-29.57	8290	20240805	105.19	19080	-10.85	20250415	9960	70.78	20250213	24150	-29.57	20241016	8290	105.19	20240805	6.50	Y	067080	500	93 억		0	N	N	13177	N	00	N
39	20250424	110614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17100	100	2	0.59	21253491145	1229445	245.01	16920	17830	16440	22100	11900	17000	17287.22	0.00	0	-33218	17586	17292	16986	16692	16386	17140	16540	93	5100	500	11220	10	1	18616650	3183	589.66	3.92	12	6.60	29.00	4360.00	24150	20241016	-29.19	8290	20240805	106.27	19080	-10.38	20250415	9960	71.69	20250213	24150	-29.19	20241016	8290	106.27	20240805	6.50	Y	067080	500	93 억		0	N	N	13177	N	00	N
40	20250424	100614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16560	-440	5	-2.59	3137574865	188521	37.57	16920	16990	16440	22100	11900	17000	16641.78	0.00	0	-3826	17586	17292	16986	16692	16386	17140	16540	93	5100	500	11220	10	1	18616650	3083	571.03	3.80	12	1.01	29.00	4360.00	24150	20241016	-31.43	8290	20240805	99.76	19080	-13.21	20250415	9960	66.27	20250213	24150	-31.43	20241016	8290	99.76	20240805	6.50	Y	067080	500	93 억		0	N	N	13177	N	00	N
41	20250424	090618	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16790	-210	5	-1.24	487552865	28887	5.76	16920	16990	16790	22100	11900	17000	16874.92	0.00	0	-3721	17586	17292	16986	16692	16386	17140	16540	93	5100	500	11220	10	1	18616650	3126	578.97	3.85	12	0.16	29.00	4360.00	24150	20241016	-30.48	8290	20240805	102.53	19080	-12.00	20250415	9960	68.57	20250213	24150	-30.48	20241016	8290	102.53	20240805	6.50	Y	067080	500	93 억		0	N	N	13177	N	00	N
42	20250423	160602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17000	80	2	0.47	8521792710	501784	16.73	17120	17280	16680	21950	11850	16920	16982.99	0.00	0	-8643	19053	17986	17373	16306	15693	17680	16000	93	5030	500	11160	10	1	18616650	3165	586.21	3.90	12	2.70	29.00	4360.00	24150	20241016	-29.61	8290	20240805	105.07	19080	-10.90	20250415	9960	70.68	20250213	24150	-29.61	20241016	8290	105.07	20240805	6.48	Y	067080	500	93 억		0	N	N	13177	N	00	N
43	20250423	150614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16970	50	2	0.30	8066078810	474961	15.84	17120	17280	16680	21950	11850	16920	16982.61	0.00	0	-8272	19053	17986	17373	16306	15693	17680	16000	93	5030	500	11160	10	1	18616650	3159	585.17	3.89	12	2.55	29.00	4360.00	24150	20241016	-29.73	8290	20240805	104.70	19080	-11.06	20250415	9960	70.38	20250213	24150	-29.73	20241016	8290	104.70	20240805	6.48	Y	067080	500	93 억		0	N	N	13130	N	00	N
44	20250423	140613	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	90	2	0.53	6890458875	406009	13.54	17120	17280	16680	21950	11850	16920	16971.20	0.00	0	-13985	19053	17986	17373	16306	15693	17680	16000	93	5030	500	11160	10	1	18616650	3167	586.55	3.90	12	2.18	29.00	4360.00	24150	20241016	-29.57	8290	20240805	105.19	19080	-10.85	20250415	9960	70.78	20250213	24150	-29.57	20241016	8290	105.19	20240805	6.48	Y	067080	500	93 억		0	N	N	13130	N	00	N
45	20250423	130611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16900	-20	5	-0.12	6037915930	355764	11.86	17120	17280	16680	21950	11850	16920	16971.69	0.00	0	-11149	19053	17986	17373	16306	15693	17680	16000	93	5030	500	11160	10	1	18616650	3146	582.76	3.88	12	1.91	29.00	4360.00	24150	20241016	-30.02	8290	20240805	103.86	19080	-11.43	20250415	9960	69.68	20250213	24150	-30.02	20241016	8290	103.86	20240805	6.48	Y	067080	500	93 억		0	N	N	13130	N	00	N
46	20250423	120614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16970	50	2	0.30	5422742180	319411	10.65	17120	17280	16680	21950	11850	16920	16977.32	0.00	0	-8875	19053	17986	17373	16306	15693	17680	16000	93	5030	500	11160	10	1	18616650	3159	585.17	3.89	12	1.72	29.00	4360.00	24150	20241016	-29.73	8290	20240805	104.70	19080	-11.06	20250415	9960	70.38	20250213	24150	-29.73	20241016	8290	104.70	20240805	6.48	Y	067080	500	93 억		0	N	N	13130	N	00	N
47	20250423	110614	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	60	2	0.35	4568851250	269270	8.98	17120	17280	16680	21950	11850	16920	16967.55	0.00	0	-4942	19053	17986	17373	16306	15693	17680	16000	93	5030	500	11160	10	1	18616650	3161	585.52	3.89	12	1.45	29.00	4360.00	24150	20241016	-29.69	8290	20240805	104.83	19080	-11.01	20250415	9960	70.48	20250213	24150	-29.69	20241016	8290	104.83	20240805	6.48	Y	067080	500	93 억		0	N	N	13130	N	00	N
48	20250423	100617	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17110	190	2	1.12	3744058500	220668	7.36	17120	17280	16680	21950	11850	16920	16966.93	0.00	0	-5926	19053	17986	17373	16306	15693	17680	16000	93	5030	500	11160	10	1	18616650	3185	590.00	3.92	12	1.19	29.00	4360.00	24150	20241016	-29.15	8290	20240805	106.39	19080	-10.32	20250415	9960	71.79	20250213	24150	-29.15	20241016	8290	106.39	20240805	6.48	Y	067080	500	93 억		0	N	N	13130	N	00	N
49	20250423	090619	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	90	2	0.53	580957320	33983	1.13	17120	17280	16990	21950	11850	16920	17095.53	0.00	0	-1645	19053	17986	17373	16306	15693	17680	16000	93	5030	500	11160	10	1	18616650	3167	586.55	3.90	12	0.18	29.00	4360.00	24150	20241016	-29.57	8290	20240805	105.19	19080	-10.85	20250415	9960	70.78	20250213	24150	-29.57	20241016	8290	105.19	20240805	6.48	Y	067080	500	93 억		0	N	N	13130	N	00	N
50	20250422	160601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16920	400	2	2.42	52718282615	2998838	92.85	16950	18440	16760	21450	11570	16520	17579.62	0.00	0	-15397	18840	17680	16640	15480	14440	18260	16060	93	4930	500	10900	10	1	18616650	3150	583.45	3.88	12	16.11	29.00	4360.00	24150	20241016	-29.94	8290	20240805	104.10	19080	-11.32	20250415	9960	69.88	20250213	24150	-29.94	20241016	8290	104.10	20240805	6.43	Y	067080	500	93 억		0	N	N	13130	N	00	N
51	20250422	150612	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17000	480	2	2.91	51687106495	2937955	90.96	16950	18440	16760	21450	11570	16520	17592.89	0.00	0	-22382	18840	17680	16640	15480	14440	18260	16060	93	4930	500	10900	10	1	18616650	3165	586.21	3.90	12	15.78	29.00	4360.00	24150	20241016	-29.61	8290	20240805	105.07	19080	-10.90	20250415	9960	70.68	20250213	24150	-29.61	20241016	8290	105.07	20240805	6.43	Y	067080	500	93 억		0	N	N	36834	N	00	N
52	20250422	140611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17020	500	2	3.03	50200630220	2850545	88.25	16950	18440	16760	21450	11570	16520	17610.89	0.00	0	-22205	18840	17680	16640	15480	14440	18260	16060	93	4930	500	10900	10	1	18616650	3169	586.90	3.90	12	15.31	29.00	4360.00	24150	20241016	-29.52	8290	20240805	105.31	19080	-10.80	20250415	9960	70.88	20250213	24150	-29.52	20241016	8290	105.31	20240805	6.43	Y	067080	500	93 억		0	N	N	36834	N	00	N
53	20250422	130609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16860	340	2	2.06	49236025680	2793547	86.49	16950	18440	16760	21450	11570	16520	17624.91	0.00	0	-24764	18840	17680	16640	15480	14440	18260	16060	93	4930	500	10900	10	1	18616650	3139	581.38	3.87	12	15.01	29.00	4360.00	24150	20241016	-30.19	8290	20240805	103.38	19080	-11.64	20250415	9960	69.28	20250213	24150	-30.19	20241016	8290	103.38	20240805	6.43	Y	067080	500	93 억		0	N	N	36834	N	00	N
54	20250422	120610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	510	2	3.09	47621565115	2698333	83.54	16950	18440	16760	21450	11570	16520	17648.51	0.00	0	-12870	18840	17680	16640	15480	14440	18260	16060	93	4930	500	10900	10	1	18616650	3170	587.24	3.91	12	14.49	29.00	4360.00	24150	20241016	-29.48	8290	20240805	105.43	19080	-10.74	20250415	9960	70.98	20250213	24150	-29.48	20241016	8290	105.43	20240805	6.43	Y	067080	500	93 억		0	N	N	36834	N	00	N
55	20250422	110610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	520	2	3.15	45236368025	2558701	79.22	16950	18440	16760	21450	11570	16520	17679.43	0.00	0	-17495	18840	17680	16640	15480	14440	18260	16060	93	4930	500	10900	10	1	18616650	3172	587.59	3.91	12	13.74	29.00	4360.00	24150	20241016	-29.44	8290	20240805	105.55	19080	-10.69	20250415	9960	71.08	20250213	24150	-29.44	20241016	8290	105.55	20240805	6.43	Y	067080	500	93 억		0	N	N	36834	N	00	N
56	20250422	100610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17520	1000	2	6.05	38663721035	2178784	67.46	16950	18440	16760	21450	11570	16520	17745.55	0.00	0	-32842	18840	17680	16640	15480	14440	18260	16060	93	4930	500	10900	10	1	18616650	3262	604.14	4.02	12	11.70	29.00	4360.00	24150	20241016	-27.45	8290	20240805	111.34	19080	-8.18	20250415	9960	75.90	20250213	24150	-27.45	20241016	8290	111.34	20240805	6.43	Y	067080	500	93 억		0	N	N	36834	N	00	N
57	20250422	090611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16800	280	2	1.69	2211930420	130059	4.03	16950	17300	16760	21450	11570	16520	17007.13	0.00	0	-3284	18840	17680	16640	15480	14440	18260	16060	93	4930	500	10900	10	1	18616650	3128	579.31	3.85	12	0.70	29.00	4360.00	24150	20241016	-30.43	8290	20240805	102.65	19080	-11.95	20250415	9960	68.67	20250213	24150	-30.43	20241016	8290	102.65	20240805	6.43	Y	067080	500	93 억		0	N	N	36834	N	00	N
58	20250421	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16520	420	2	2.61	54763996535	3229925	554.65	16390	17800	15600	20900	11270	16100	16955.26	0.15	0	-72454	17486	16792	16426	15732	15366	16610	15550	93	4800	500	10620	10	1	18616650	3075	569.66	3.79	12	17.35	29.00	4360.00	24150	20241016	-31.59	8290	20240805	99.28	19080	-13.42	20250415	9960	65.86	20250213	24150	-31.59	20241016	8290	99.28	20240805	6.31	Y	067080	500	93 억		28826	N	N	36834	N	00	N
59	20250421	150608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16470	370	2	2.30	53589823315	3158884	542.45	16390	17800	15600	20900	11270	16100	16964.80	0.15	0	-76029	17486	16792	16426	15732	15366	16610	15550	93	4800	500	10620	10	1	18616650	3066	567.93	3.78	12	16.97	29.00	4360.00	24150	20241016	-31.80	8290	20240805	98.67	19080	-13.68	20250415	9960	65.36	20250213	24150	-31.80	20241016	8290	98.67	20240805	6.31	Y	067080	500	93 억		28826	N	N	9743	N	00	N
60	20250421	140609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	880	2	5.47	45811240355	2692527	462.37	16390	17800	15600	20900	11270	16100	17014.22	0.15	0	-93156	17486	16792	16426	15732	15366	16610	15550	93	4800	500	10620	10	1	18616650	3161	585.52	3.89	12	14.46	29.00	4360.00	24150	20241016	-29.69	8290	20240805	104.83	19080	-11.01	20250415	9960	70.48	20250213	24150	-29.69	20241016	8290	104.83	20240805	6.31	Y	067080	500	93 억		28826	N	N	9743	N	00	N
61	20250421	130608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15680	-420	5	-2.61	3764973020	235797	40.49	16390	16390	15600	20900	11270	16100	15967.01	0.15	0	8378	17486	16792	16426	15732	15366	16610	15550	93	4800	500	10620	10	1	18616650	2919	540.69	3.60	12	1.27	29.00	4360.00	24150	20241016	-35.07	8290	20240805	89.14	19080	-17.82	20250415	9960	57.43	20250213	24150	-35.07	20241016	8290	89.14	20240805	6.31	Y	067080	500	93 억		28826	N	N	9743	N	00	N
62	20250421	120607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15700	-400	5	-2.48	3085927585	192457	33.05	16390	16390	15680	20900	11270	16100	16034.37	0.15	0	7817	17486	16792	16426	15732	15366	16610	15550	93	4800	500	10620	10	1	18616650	2923	541.38	3.60	12	1.03	29.00	4360.00	24150	20241016	-34.99	8290	20240805	89.38	19080	-17.71	20250415	9960	57.63	20250213	24150	-34.99	20241016	8290	89.38	20240805	6.31	Y	067080	500	93 억		28826	N	N	9743	N	00	N
63	20250421	110608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15920	-180	5	-1.12	2350251455	145880	25.05	16390	16390	15900	20900	11270	16100	16110.85	0.15	0	5046	17486	16792	16426	15732	15366	16610	15550	93	4800	500	10620	10	1	18616650	2964	548.97	3.65	12	0.78	29.00	4360.00	24150	20241016	-34.08	8290	20240805	92.04	19080	-16.56	20250415	9960	59.84	20250213	24150	-34.08	20241016	8290	92.04	20240805	6.31	Y	067080	500	93 억		28826	N	N	9743	N	00	N
64	20250421	100603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15990	-110	5	-0.68	1751800470	108362	18.61	16390	16390	15900	20900	11270	16100	16166.19	0.15	0	-261	17486	16792	16426	15732	15366	16610	15550	93	4800	500	10620	10	1	18616650	2977	551.38	3.67	12	0.58	29.00	4360.00	24150	20241016	-33.79	8290	20240805	92.88	19080	-16.19	20250415	9960	60.54	20250213	24150	-33.79	20241016	8290	92.88	20240805	6.31	Y	067080	500	93 억		28826	N	N	9743	N	00	N
65	20250421	090622	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16200	100	2	0.62	396924350	24360	4.18	16390	16390	16180	20900	11270	16100	16294.10	0.15	0	-5721	17486	16792	16426	15732	15366	16610	15550	93	4800	500	10620	10	1	18616650	3016	558.62	3.72	12	0.13	29.00	4360.00	24150	20241016	-32.92	8290	20240805	95.42	19080	-15.09	20250415	9960	62.65	20250213	24150	-32.92	20241016	8290	95.42	20240805	6.31	Y	067080	500	93 억		28826	N	N	9743	N	00	N
66	20250418	160558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16100	-530	5	-3.19	9570752725	582337	18.52	16880	17120	16060	21600	11650	16630	16435.46	0.16	0	-2329	18830	17730	17150	16050	15470	17440	15760	93	4970	500	10970	10	1	18616650	2997	555.17	3.69	12	3.13	29.00	4360.00	24150	20241016	-33.33	8290	20240805	94.21	19080	-15.62	20250415	9960	61.65	20250213	24150	-33.33	20241016	8290	94.21	20240805	6.34	Y	067080	500	93 억		30646	N	N	9743	N	00	N
67	20250418	150605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	-490	5	-2.95	8990809305	546359	17.38	16880	17120	16060	21600	11650	16630	16455.86	0.16	0	-13261	18830	17730	17150	16050	15470	17440	15760	93	4970	500	10970	10	1	18616650	3005	556.55	3.70	12	2.93	29.00	4360.00	24150	20241016	-33.17	8290	20240805	94.69	19080	-15.41	20250415	9960	62.05	20250213	24150	-33.17	20241016	8290	94.69	20240805	6.34	Y	067080	500	93 억		30646	N	N	28142	N	00	N
68	20250418	140608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16160	-470	5	-2.83	8406748535	510167	16.23	16880	17120	16060	21600	11650	16630	16478.42	0.16	0	-11772	18830	17730	17150	16050	15470	17440	15760	93	4970	500	10970	10	1	18616650	3008	557.24	3.71	12	2.74	29.00	4360.00	24150	20241016	-33.08	8290	20240805	94.93	19080	-15.30	20250415	9960	62.25	20250213	24150	-33.08	20241016	8290	94.93	20240805	6.34	Y	067080	500	93 억		30646	N	N	28142	N	00	N
69	20250418	130606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	-450	5	-2.71	7794325525	472492	15.03	16880	17120	16060	21600	11650	16630	16496.21	0.16	0	-8925	18830	17730	17150	16050	15470	17440	15760	93	4970	500	10970	10	1	18616650	3012	557.93	3.71	12	2.54	29.00	4360.00	24150	20241016	-33.00	8290	20240805	95.17	19080	-15.20	20250415	9960	62.45	20250213	24150	-33.00	20241016	8290	95.17	20240805	6.34	Y	067080	500	93 억		30646	N	N	28142	N	00	N
70	20250418	120604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	-480	5	-2.89	7078854725	428175	13.62	16880	17120	16120	21600	11650	16630	16532.62	0.16	0	-1920	18830	17730	17150	16050	15470	17440	15760	93	4970	500	10970	10	1	18616650	3007	556.90	3.70	12	2.30	29.00	4360.00	24150	20241016	-33.13	8290	20240805	94.81	19080	-15.36	20250415	9960	62.15	20250213	24150	-33.13	20241016	8290	94.81	20240805	6.34	Y	067080	500	93 억		30646	N	N	28142	N	00	N
71	20250418	110608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16260	-370	5	-2.22	6284653635	379125	12.06	16880	17120	16120	21600	11650	16630	16576.73	0.16	0	-1057	18830	17730	17150	16050	15470	17440	15760	93	4970	500	10970	10	1	18616650	3027	560.69	3.73	12	2.04	29.00	4360.00	24150	20241016	-32.67	8290	20240805	96.14	19080	-14.78	20250415	9960	63.25	20250213	24150	-32.67	20241016	8290	96.14	20240805	6.34	Y	067080	500	93 억		30646	N	N	28142	N	00	N
72	20250418	100607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16360	-270	5	-1.62	5151731935	309548	9.84	16880	17120	16290	21600	11650	16630	16642.76	0.16	0	3898	18830	17730	17150	16050	15470	17440	15760	93	4970	500	10970	10	1	18616650	3046	564.14	3.75	12	1.66	29.00	4360.00	24150	20241016	-32.26	8290	20240805	97.35	19080	-14.26	20250415	9960	64.26	20250213	24150	-32.26	20241016	8290	97.35	20240805	6.34	Y	067080	500	93 억		30646	N	N	28142	N	00	N
73	20250418	090610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16990	360	2	2.16	1293185870	76340	2.43	16880	17120	16730	21600	11650	16630	16939.82	0.16	0	-8091	18830	17730	17150	16050	15470	17440	15760	93	4970	500	10970	10	1	18616650	3163	585.86	3.90	12	0.41	29.00	4360.00	24150	20241016	-29.65	8290	20240805	104.95	19080	-10.95	20250415	9960	70.58	20250213	24150	-29.65	20241016	8290	104.95	20240805	6.34	Y	067080	500	93 억		30646	N	N	28142	N	00	N
74	20250417	160602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16630	450	2	2.78	54928116340	3144227	402.32	17410	18250	16570	21000	11330	16180	17469.86	0.84	0	-132591	17126	16652	16376	15902	15626	16515	15765	93	4820	500	10670	10	1	18616650	3096	573.45	3.81	12	16.89	29.00	4360.00	24150	20241016	-31.14	8290	20240805	100.60	19080	-12.84	20250415	9960	66.97	20250213	24150	-31.14	20241016	8290	100.60	20240805	4.90	Y	067080	500	93 억		156004	N	N	28142	N	00	N
75	20250417	150607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16770	590	2	3.65	53264116310	3044423	389.55	17410	18250	16670	21000	11330	16180	17495.64	0.84	0	-167012	17126	16652	16376	15902	15626	16515	15765	93	4820	500	10670	10	1	18616650	3122	578.28	3.85	12	16.35	29.00	4360.00	24150	20241016	-30.56	8290	20240805	102.29	19080	-12.11	20250415	9960	68.37	20250213	24150	-30.56	20241016	8290	102.29	20240805	4.90	Y	067080	500	93 억		156004	N	N	30366	N	00	N
76	20250417	140610	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16810	630	2	3.89	51527699835	2941001	376.31	17410	18250	16670	21000	11330	16180	17520.46	0.84	0	-185251	17126	16652	16376	15902	15626	16515	15765	93	4820	500	10670	10	1	18616650	3129	579.66	3.86	12	15.80	29.00	4360.00	24150	20241016	-30.39	8290	20240805	102.77	19080	-11.90	20250415	9960	68.78	20250213	24150	-30.39	20241016	8290	102.77	20240805	4.90	Y	067080	500	93 억		156004	N	N	30366	N	00	N
77	20250417	130608	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16800	620	2	3.83	50506720975	2880129	368.53	17410	18250	16670	21000	11330	16180	17536.27	0.84	0	-182196	17126	16652	16376	15902	15626	16515	15765	93	4820	500	10670	10	1	18616650	3128	579.31	3.85	12	15.47	29.00	4360.00	24150	20241016	-30.43	8290	20240805	102.65	19080	-11.95	20250415	9960	68.67	20250213	24150	-30.43	20241016	8290	102.65	20240805	4.90	Y	067080	500	93 억		156004	N	N	30366	N	00	N
78	20250417	120607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16770	590	2	3.65	49043758560	2792944	357.37	17410	18250	16740	21000	11330	16180	17559.88	0.84	0	-181514	17126	16652	16376	15902	15626	16515	15765	93	4820	500	10670	10	1	18616650	3122	578.28	3.85	12	15.00	29.00	4360.00	24150	20241016	-30.56	8290	20240805	102.29	19080	-12.11	20250415	9960	68.37	20250213	24150	-30.56	20241016	8290	102.29	20240805	4.90	Y	067080	500	93 억		156004	N	N	30366	N	00	N
79	20250417	110606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17030	850	2	5.25	46902051245	2665925	341.12	17410	18250	16800	21000	11330	16180	17593.16	0.84	0	-175598	17126	16652	16376	15902	15626	16515	15765	93	4820	500	10670	10	1	18616650	3170	587.24	3.91	12	14.32	29.00	4360.00	24150	20241016	-29.48	8290	20240805	105.43	19080	-10.74	20250415	9960	70.98	20250213	24150	-29.48	20241016	8290	105.43	20240805	4.90	Y	067080	500	93 억		156004	N	N	30366	N	00	N
80	20250417	100606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17040	860	2	5.32	42181586945	2386979	305.42	17410	18250	17000	21000	11330	16180	17671.54	0.84	0	-176442	17126	16652	16376	15902	15626	16515	15765	93	4820	500	10670	10	1	18616650	3172	587.59	3.91	12	12.82	29.00	4360.00	24150	20241016	-29.44	8290	20240805	105.55	19080	-10.69	20250415	9960	71.08	20250213	24150	-29.44	20241016	8290	105.55	20240805	4.90	Y	067080	500	93 억		156004	N	N	30366	N	00	N
81	20250417	090609	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17970	1790	2	11.06	21409195595	1202015	153.80	17410	18250	17380	21000	11330	16180	17811.09	0.84	0	-85528	17126	16652	16376	15902	15626	16515	15765	93	4820	500	10670	10	1	18616650	3345	619.66	4.12	12	6.46	29.00	4360.00	24150	20241016	-25.59	8290	20240805	116.77	19080	-5.82	20250415	9960	80.42	20250213	24150	-25.59	20241016	8290	116.77	20240805	4.90	Y	067080	500	93 억		156004	N	N	30366	N	00	N
82	20250416	160600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16180	-800	5	-4.71	12871207350	781528	27.43	16720	16850	16100	22050	11890	16980	16469.39	0.83	0	-1181	19893	18436	17623	16166	15353	18030	15760	93	5070	500	11200	10	1	18616650	3012	557.93	3.71	12	4.20	29.00	4360.00	24150	20241016	-33.00	8290	20240805	95.17	19080	-15.20	20250415	9960	62.45	20250213	24150	-33.00	20241016	8290	95.17	20240805	5.09	Y	067080	500	93 억		154428	N	N	30366	N	00	N
83	20250416	150607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	-790	5	-4.65	11811789265	715973	25.13	16720	16850	16100	22050	11890	16980	16497.53	0.83	0	-9518	19893	18436	17623	16166	15353	18030	15760	93	5070	500	11200	10	1	18616650	3014	558.28	3.71	12	3.85	29.00	4360.00	24150	20241016	-32.96	8290	20240805	95.30	19080	-15.15	20250415	9960	62.55	20250213	24150	-32.96	20241016	8290	95.30	20240805	5.09	Y	067080	500	93 억		154428	N	N	50603	N	00	N
84	20250416	140606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16380	-600	5	-3.53	9538401880	576190	20.22	16720	16850	16340	22050	11890	16980	16554.26	0.83	0	10	19893	18436	17623	16166	15353	18030	15760	93	5070	500	11200	10	1	18616650	3049	564.83	3.76	12	3.10	29.00	4360.00	24150	20241016	-32.17	8290	20240805	97.59	19080	-14.15	20250415	9960	64.46	20250213	24150	-32.17	20241016	8290	97.59	20240805	5.09	Y	067080	500	93 억		154428	N	N	50603	N	00	N
85	20250416	130605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16490	-490	5	-2.89	8462565960	510673	17.92	16720	16850	16340	22050	11890	16980	16571.40	0.83	0	18726	19893	18436	17623	16166	15353	18030	15760	93	5070	500	11200	10	1	18616650	3070	568.62	3.78	12	2.74	29.00	4360.00	24150	20241016	-31.72	8290	20240805	98.91	19080	-13.57	20250415	9960	65.56	20250213	24150	-31.72	20241016	8290	98.91	20240805	5.09	Y	067080	500	93 억		154428	N	N	50603	N	00	N
86	20250416	120607	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16640	-340	5	-2.00	7632643240	460383	16.16	16720	16850	16340	22050	11890	16980	16578.90	0.83	0	22978	19893	18436	17623	16166	15353	18030	15760	93	5070	500	11200	10	1	18616650	3098	573.79	3.82	12	2.47	29.00	4360.00	24150	20241016	-31.10	8290	20240805	100.72	19080	-12.79	20250415	9960	67.07	20250213	24150	-31.10	20241016	8290	100.72	20240805	5.09	Y	067080	500	93 억		154428	N	N	50603	N	00	N
87	20250416	110606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	-520	5	-3.06	6359513130	383744	13.47	16720	16850	16340	22050	11890	16980	16572.28	0.83	0	22431	19893	18436	17623	16166	15353	18030	15760	93	5070	500	11200	10	1	18616650	3064	567.59	3.78	12	2.06	29.00	4360.00	24150	20241016	-31.84	8290	20240805	98.55	19080	-13.73	20250415	9960	65.26	20250213	24150	-31.84	20241016	8290	98.55	20240805	5.09	Y	067080	500	93 억		154428	N	N	50603	N	00	N
88	20250416	100605	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16460	-520	5	-3.06	4828144195	290645	10.20	16720	16850	16360	22050	11890	16980	16611.82	0.83	0	21798	19893	18436	17623	16166	15353	18030	15760	93	5070	500	11200	10	1	18616650	3064	567.59	3.78	12	1.56	29.00	4360.00	24150	20241016	-31.84	8290	20240805	98.55	19080	-13.73	20250415	9960	65.26	20250213	24150	-31.84	20241016	8290	98.55	20240805	5.09	Y	067080	500	93 억		154428	N	N	50603	N	00	N
89	20250416	090611	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16610	-370	5	-2.18	1502921730	90208	3.17	16720	16850	16510	22050	11890	16980	16660.62	0.83	0	7958	19893	18436	17623	16166	15353	18030	15760	93	5070	500	11200	10	1	18616650	3092	572.76	3.81	12	0.48	29.00	4360.00	24150	20241016	-31.22	8290	20240805	100.36	19080	-12.95	20250415	9960	66.77	20250213	24150	-31.22	20241016	8290	100.36	20240805	5.09	Y	067080	500	93 억		154428	N	N	50603	N	00	N
90	20250415	160559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	-700	5	-3.96	50367548655	2849315	53.92	19080	19080	16810	22950	12380	17680	17677.59	0.74	0	44931	20480	19080	16280	14880	12080	19780	15580	93	5270	500	11660	10	1	18616650	3161	585.52	3.89	12	15.31	29.00	4360.00	24150	20241016	-29.69	8290	20240805	104.83	19080	-11.01	20250415	9960	70.48	20250213	24150	-29.69	20241016	8290	104.83	20240805	5.08	Y	067080	500	93 억		137116	N	N	50603	N	00	N
91	20250415	150604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	-700	5	-3.96	48904992515	2763191	52.29	19080	19080	16810	22950	12380	17680	17698.74	0.74	0	30003	20480	19080	16280	14880	12080	19780	15580	93	5270	500	11660	10	1	18616650	3161	585.52	3.89	12	14.84	29.00	4360.00	24150	20241016	-29.69	8290	20240805	104.83	19080	-11.01	20250415	9960	70.48	20250213	24150	-29.69	20241016	8290	104.83	20240805	5.08	Y	067080	500	93 억		137116	N	N	91439	N	00	N
92	20250415	140604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17060	-620	5	-3.51	45941938140	2588436	48.98	19080	19080	16810	22950	12380	17680	17748.92	0.74	0	11566	20480	19080	16280	14880	12080	19780	15580	93	5270	500	11660	10	1	18616650	3176	588.28	3.91	12	13.90	29.00	4360.00	24150	20241016	-29.36	8290	20240805	105.79	19080	-10.59	20250415	9960	71.29	20250213	24150	-29.36	20241016	8290	105.79	20240805	5.08	Y	067080	500	93 억		137116	N	N	91439	N	00	N
93	20250415	130604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17170	-510	5	-2.88	44254666175	2490078	47.12	19080	19080	16810	22950	12380	17680	17772.41	0.74	0	2802	20480	19080	16280	14880	12080	19780	15580	93	5270	500	11660	10	1	18616650	3196	592.07	3.94	12	13.38	29.00	4360.00	24150	20241016	-28.90	8290	20240805	107.12	19080	-10.01	20250415	9960	72.39	20250213	24150	-28.90	20241016	8290	107.12	20240805	5.08	Y	067080	500	93 억		137116	N	N	91439	N	00	N
94	20250415	120603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17010	-670	5	-3.79	42519773340	2388626	45.20	19080	19080	16810	22950	12380	17680	17800.94	0.74	0	-4423	20480	19080	16280	14880	12080	19780	15580	93	5270	500	11660	10	1	18616650	3167	586.55	3.90	12	12.83	29.00	4360.00	24150	20241016	-29.57	8290	20240805	105.19	19080	-10.85	20250415	9960	70.78	20250213	24150	-29.57	20241016	8290	105.19	20240805	5.08	Y	067080	500	93 억		137116	N	N	91439	N	00	N
95	20250415	110604	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17130	-550	5	-3.11	40732761130	2284096	43.22	19080	19080	16810	22950	12380	17680	17833.22	0.74	0	-6438	20480	19080	16280	14880	12080	19780	15580	93	5270	500	11660	10	1	18616650	3189	590.69	3.93	12	12.27	29.00	4360.00	24150	20241016	-29.07	8290	20240805	106.63	19080	-10.22	20250415	9960	71.99	20250213	24150	-29.07	20241016	8290	106.63	20240805	5.08	Y	067080	500	93 억		137116	N	N	91439	N	00	N
96	20250415	100603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16980	-700	5	-3.96	35104776900	1955274	37.00	19080	19080	16810	22950	12380	17680	17953.91	0.74	0	-15914	20480	19080	16280	14880	12080	19780	15580	93	5270	500	11660	10	1	18616650	3161	585.52	3.89	12	10.50	29.00	4360.00	24150	20241016	-29.69	8290	20240805	104.83	19080	-11.01	20250415	9960	70.48	20250213	24150	-29.69	20241016	8290	104.83	20240805	5.08	Y	067080	500	93 억		137116	N	N	91439	N	00	N
97	20250415	090606	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	18420	740	2	4.19	10401036585	557894	10.56	19080	19080	18280	22950	12380	17680	18643.56	0.74	0	-49514	20480	19080	16280	14880	12080	19780	15580	93	5270	500	11660	10	1	18616650	3429	635.17	4.22	12	3.00	29.00	4360.00	24150	20241016	-23.73	8290	20240805	122.20	19080	-3.46	20250415	9960	84.94	20250213	24150	-23.73	20241016	8290	122.20	20240805	5.08	Y	067080	500	93 억		137116	N	N	91439	N	00	N
98	20250414	160557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	4080	1	30.00	84120165425	5284510	1355.49	13790	17680	13480	17680	9520	13600	15918.23	1.69	0	-204421	14100	13850	13420	13170	12740	13975	13295	93	4080	500	8970	10	1	18616650	3291	609.66	4.06	12	28.39	29.00	4360.00	24150	20241016	-26.79	8290	20240805	113.27	17860	-1.01	20250317	9960	77.51	20250213	24150	-26.79	20241016	8290	113.27	20240805	5.08	Y	067080	500	93 억		314117	N	N	91439	N	00	N
99	20250414	150602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	4080	1	30.00	84035955585	5279747	1354.27	13790	17680	13480	17680	9520	13600	15916.66	1.69	0	-204457	14100	13850	13420	13170	12740	13975	13295	93	4080	500	8970	10	1	18616650	3291	609.66	4.06	12	28.36	29.00	4360.00	24150	20241016	-26.79	8290	20240805	113.27	17860	-1.01	20250317	9960	77.51	20250213	24150	-26.79	20241016	8290	113.27	20240805	5.08	Y	067080	500	93 억		314117	N	N	18764	N	00	N
100	20250414	140601	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	4080	1	30.00	83918913985	5273127	1352.57	13790	17680	13480	17680	9520	13600	15914.45	1.69	0	-204448	14100	13850	13420	13170	12740	13975	13295	93	4080	500	8970	10	1	18616650	3291	609.66	4.06	12	28.32	29.00	4360.00	24150	20241016	-26.79	8290	20240805	113.27	17860	-1.01	20250317	9960	77.51	20250213	24150	-26.79	20241016	8290	113.27	20240805	5.08	Y	067080	500	93 억		314117	N	N	18764	N	00	N
101	20250414	130600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	4080	1	30.00	83765009585	5264422	1350.34	13790	17680	13480	17680	9520	13600	15911.53	1.69	0	-204446	14100	13850	13420	13170	12740	13975	13295	93	4080	500	8970	10	1	18616650	3291	609.66	4.06	12	28.28	29.00	4360.00	24150	20241016	-26.79	8290	20240805	113.27	17860	-1.01	20250317	9960	77.51	20250213	24150	-26.79	20241016	8290	113.27	20240805	5.08	Y	067080	500	93 억		314117	N	N	18764	N	00	N
102	20250414	120602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	17680	4080	1	30.00	83364345425	5241760	1344.52	13790	17680	13480	17680	9520	13600	15903.88	1.69	0	-204036	14100	13850	13420	13170	12740	13975	13295	93	4080	500	8970	10	1	18616650	3291	609.66	4.06	12	28.16	29.00	4360.00	24150	20241016	-26.79	8290	20240805	113.27	17860	-1.01	20250317	9960	77.51	20250213	24150	-26.79	20241016	8290	113.27	20240805	5.08	Y	067080	500	93 억		314117	N	N	18764	N	00	N
103	20250414	110558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15830	2230	2	16.40	28349644410	1929537	494.93	13790	15890	13480	17680	9520	13600	14692.46	1.69	0	-198012	14100	13850	13420	13170	12740	13975	13295	93	4080	500	8970	10	1	18616650	2947	545.86	3.63	12	10.36	29.00	4360.00	24150	20241016	-34.45	8290	20240805	90.95	17860	-11.37	20250317	9960	58.94	20250213	24150	-34.45	20241016	8290	90.95	20240805	5.08	Y	067080	500	93 억		314117	N	N	18764	N	00	N
104	20250414	100600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13610	10	2	0.07	1276436240	93771	24.05	13790	13790	13480	17680	9520	13600	13612.27	1.69	0	10367	14100	13850	13420	13170	12740	13975	13295	93	4080	500	8970	10	1	18616650	2534	469.31	3.12	12	0.50	29.00	4360.00	24150	20241016	-43.64	8290	20240805	64.17	17860	-23.80	20250317	9960	36.65	20250213	24150	-43.64	20241016	8290	64.17	20240805	5.08	Y	067080	500	93 억		314117	N	N	18764	N	00	N
105	20250414	090602	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13480	-120	5	-0.88	271242410	19922	5.11	13790	13790	13480	17680	9520	13600	13615.22	1.69	0	-8914	14100	13850	13420	13170	12740	13975	13295	93	4080	500	8970	10	1	18616650	2510	464.83	3.09	12	0.11	29.00	4360.00	24150	20241016	-44.18	8290	20240805	62.61	17860	-24.52	20250317	9960	35.34	20250213	24150	-44.18	20241016	8290	62.61	20240805	5.08	Y	067080	500	93 억		314117	N	N	18764	N	00	N
106	20250411	160554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	260	2	1.95	5233680335	389860	154.46	13070	13670	12990	17340	9340	13340	13424.23	1.83	0	-27489	13706	13522	13316	13132	12926	13420	13030	93	4000	500	8800	10	1	18616650	2532	468.97	3.12	12	2.09	29.00	4360.00	24150	20241016	-43.69	8290	20240805	64.05	17860	-23.85	20250317	9960	36.55	20250213	24150	-43.69	20241016	8290	64.05	20240805	5.04	Y	067080	500	93 억		341555	N	N	18764	N	00	N
107	20250411	150559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13600	260	2	1.95	4892244725	364765	144.52	13070	13670	12990	17340	9340	13340	13412.05	1.83	0	-20213	13706	13522	13316	13132	12926	13420	13030	93	4000	500	8800	10	1	18616650	2532	468.97	3.12	12	1.96	29.00	4360.00	24150	20241016	-43.69	8290	20240805	64.05	17860	-23.85	20250317	9960	36.55	20250213	24150	-43.69	20241016	8290	64.05	20240805	5.04	Y	067080	500	93 억		341555	N	N	7210	N	00	N
108	20250411	140558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13580	240	2	1.80	4299081165	321022	127.19	13070	13670	12990	17340	9340	13340	13391.86	1.83	0	-12358	13706	13522	13316	13132	12926	13420	13030	93	4000	500	8800	10	1	18616650	2528	468.28	3.11	12	1.72	29.00	4360.00	24150	20241016	-43.77	8290	20240805	63.81	17860	-23.96	20250317	9960	36.35	20250213	24150	-43.77	20241016	8290	63.81	20240805	5.04	Y	067080	500	93 억		341555	N	N	7210	N	00	N
109	20250411	130600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13560	220	2	1.65	3770923745	282117	111.77	13070	13600	12990	17340	9340	13340	13366.52	1.83	0	-28055	13706	13522	13316	13132	12926	13420	13030	93	4000	500	8800	10	1	18616650	2524	467.59	3.11	12	1.52	29.00	4360.00	24150	20241016	-43.85	8290	20240805	63.57	17860	-24.08	20250317	9960	36.14	20250213	24150	-43.85	20241016	8290	63.57	20240805	5.04	Y	067080	500	93 억		341555	N	N	7210	N	00	N
110	20250411	120600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13340	0	3	0.00	3349098935	250654	99.31	13070	13600	12990	17340	9340	13340	13361.44	1.83	0	-29488	13706	13522	13316	13132	12926	13420	13030	93	4000	500	8800	10	1	18616650	2483	460.00	3.06	12	1.35	29.00	4360.00	24150	20241016	-44.76	8290	20240805	60.92	17860	-25.31	20250317	9960	33.94	20250213	24150	-44.76	20241016	8290	60.92	20240805	5.04	Y	067080	500	93 억		341555	N	N	7210	N	00	N
111	20250411	110559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13430	90	2	0.67	2884916895	215951	85.56	13070	13600	12990	17340	9340	13340	13359.13	1.83	0	-30655	13706	13522	13316	13132	12926	13420	13030	93	4000	500	8800	10	1	18616650	2500	463.10	3.08	12	1.16	29.00	4360.00	24150	20241016	-44.39	8290	20240805	62.00	17860	-24.80	20250317	9960	34.84	20250213	24150	-44.39	20241016	8290	62.00	20240805	5.04	Y	067080	500	93 억		341555	N	N	7210	N	00	N
112	20250411	100600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13370	30	2	0.22	1240279290	94021	37.25	13070	13410	12990	17340	9340	13340	13191.51	1.83	0	-4442	13706	13522	13316	13132	12926	13420	13030	93	4000	500	8800	10	1	18616650	2489	461.03	3.07	12	0.51	29.00	4360.00	24150	20241016	-44.64	8290	20240805	61.28	17860	-25.14	20250317	9960	34.24	20250213	24150	-44.64	20241016	8290	61.28	20240805	5.04	Y	067080	500	93 억		341555	N	N	7210	N	00	N
113	20250411	090603	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13180	-160	5	-1.20	117579760	8967	3.55	13070	13180	13070	17340	9340	13340	13112.50	1.83	0	4244	13706	13522	13316	13132	12926	13420	13030	93	4000	500	8800	10	1	18616650	2454	454.48	3.02	12	0.05	29.00	4360.00	24150	20241016	-45.42	8290	20240805	58.99	17860	-26.20	20250317	9960	32.33	20250213	24150	-45.42	20241016	8290	58.99	20240805	5.04	Y	067080	500	93 억		341555	N	N	7210	N	00	N
114	20250410	160557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13340	620	2	4.87	3366670340	252405	39.89	13450	13500	13110	16530	8910	12720	13338.38	1.25	0	81848	14766	13742	13176	12152	11586	13460	11870	93	3810	500	8390	10	1	18616650	2483	460.00	3.06	12	1.36	29.00	4360.00	24150	20241016	-44.76	8290	20240805	60.92	17860	-25.31	20250317	9960	33.94	20250213	24150	-44.76	20241016	8290	60.92	20240805	5.17	Y	067080	500	93 억		233289	N	N	7210	N	00	N
115	20250410	150559	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13380	660	2	5.19	3028562360	227057	35.89	13450	13500	13110	16530	8910	12720	13338.35	1.25	0	66093	14766	13742	13176	12152	11586	13460	11870	93	3810	500	8390	10	1	18616650	2491	461.38	3.07	12	1.22	29.00	4360.00	24150	20241016	-44.60	8290	20240805	61.40	17860	-25.08	20250317	9960	34.34	20250213	24150	-44.60	20241016	8290	61.40	20240805	5.17	Y	067080	500	93 억		233289	N	N	10056	N	00	N
116	20250410	140558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13420	700	2	5.50	2774843900	208143	32.90	13450	13500	13110	16530	8910	12720	13331.44	1.25	0	57751	14766	13742	13176	12152	11586	13460	11870	93	3810	500	8390	10	1	18616650	2498	462.76	3.08	12	1.12	29.00	4360.00	24150	20241016	-44.43	8290	20240805	61.88	17860	-24.86	20250317	9960	34.74	20250213	24150	-44.43	20241016	8290	61.88	20240805	5.17	Y	067080	500	93 억		233289	N	N	10056	N	00	N
117	20250410	130557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13360	640	2	5.03	2070341500	155432	24.57	13450	13500	13110	16530	8910	12720	13319.93	1.25	0	30406	14766	13742	13176	12152	11586	13460	11870	93	3810	500	8390	10	1	18616650	2487	460.69	3.06	12	0.83	29.00	4360.00	24150	20241016	-44.68	8290	20240805	61.16	17860	-25.20	20250317	9960	34.14	20250213	24150	-44.68	20241016	8290	61.16	20240805	5.17	Y	067080	500	93 억		233289	N	N	10056	N	00	N
118	20250410	120558	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	600	2	4.72	1806448945	135637	21.44	13450	13500	13110	16530	8910	12720	13318.28	1.25	0	28320	14766	13742	13176	12152	11586	13460	11870	93	3810	500	8390	10	1	18616650	2480	459.31	3.06	12	0.73	29.00	4360.00	24150	20241016	-44.84	8290	20240805	60.68	17860	-25.42	20250317	9960	33.73	20250213	24150	-44.84	20241016	8290	60.68	20240805	5.17	Y	067080	500	93 억		233289	N	N	10056	N	00	N
119	20250410	110557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	600	2	4.72	1472326870	110645	17.49	13450	13500	13110	16530	8910	12720	13306.78	1.25	0	25783	14766	13742	13176	12152	11586	13460	11870	93	3810	500	8390	10	1	18616650	2480	459.31	3.06	12	0.59	29.00	4360.00	24150	20241016	-44.84	8290	20240805	60.68	17860	-25.42	20250317	9960	33.73	20250213	24150	-44.84	20241016	8290	60.68	20240805	5.17	Y	067080	500	93 억		233289	N	N	10056	N	00	N
120	20250410	100557	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13160	440	2	3.46	1062629070	79719	12.60	13450	13500	13110	16530	8910	12720	13329.71	1.25	0	15140	14766	13742	13176	12152	11586	13460	11870	93	3810	500	8390	10	1	18616650	2450	453.79	3.02	12	0.43	29.00	4360.00	24150	20241016	-45.51	8290	20240805	58.75	17860	-26.32	20250317	9960	32.13	20250213	24150	-45.51	20241016	8290	58.75	20240805	5.17	Y	067080	500	93 억		233289	N	N	10056	N	00	N
121	20250410	090600	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13300	580	2	4.56	342058000	25529	4.03	13450	13500	13300	16530	8910	12720	13398.91	1.25	0	1927	14766	13742	13176	12152	11586	13460	11870	93	3810	500	8390	10	1	18616650	2476	458.62	3.05	12	0.14	29.00	4360.00	24150	20241016	-44.93	8290	20240805	60.43	17860	-25.53	20250317	9960	33.53	20250213	24150	-44.93	20241016	8290	60.43	20240805	5.17	Y	067080	500	93 억		233289	N	N	10056	N	00	N
122	20250409	160554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12720	-380	5	-2.90	8496806425	632727	190.60	12910	14200	12610	17030	9170	13100	13428.98	1.33	0	-25898	13753	13426	13123	12796	12493	13275	12645	93	3930	500	8640	10	1	18616650	2368	438.62	2.92	12	3.40	29.00	4360.00	24150	20241016	-47.33	8290	20240805	53.44	17860	-28.78	20250317	9960	27.71	20250213	24150	-47.33	20241016	8290	53.44	20240805	5.50	Y	067080	500	93 억		248424	N	N	10056	N	00	N
123	20250409	150446	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12770	-330	5	-2.52	8171854585	607213	182.91	12910	14200	12610	17030	9170	13100	13457.97	1.33	0	-39161	13753	13426	13123	12796	12493	13275	12645	93	3930	500	8640	10	1	18616650	2377	440.34	2.93	12	3.26	29.00	4360.00	24150	20241016	-47.12	8290	20240805	54.04	17860	-28.50	20250317	9960	28.21	20250213	24150	-47.12	20241016	8290	54.04	20240805	5.50	Y	067080	500	93 억		248424	N	N	1023	N	00	N
124	20250409	140552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12780	-320	5	-2.44	7598287825	562159	169.34	12910	14200	12710	17030	9170	13100	13516.26	1.33	0	-60632	13753	13426	13123	12796	12493	13275	12645	93	3930	500	8640	10	1	18616650	2379	440.69	2.93	12	3.02	29.00	4360.00	24150	20241016	-47.08	8290	20240805	54.16	17860	-28.44	20250317	9960	28.31	20250213	24150	-47.08	20241016	8290	54.16	20240805	5.50	Y	067080	500	93 억		248424	N	N	1023	N	00	N
125	20250409	130551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12990	-110	5	-0.84	7047812935	519243	156.41	12910	14200	12880	17030	9170	13100	13573.25	1.33	0	-62746	13753	13426	13123	12796	12493	13275	12645	93	3930	500	8640	10	1	18616650	2418	447.93	2.98	12	2.79	29.00	4360.00	24150	20241016	-46.21	8290	20240805	56.69	17860	-27.27	20250317	9960	30.42	20250213	24150	-46.21	20241016	8290	56.69	20240805	5.50	Y	067080	500	93 억		248424	N	N	1023	N	00	N
126	20250409	120552	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13240	140	2	1.07	6366436180	467098	140.71	12910	14200	12910	17030	9170	13100	13629.77	1.33	0	-72735	13753	13426	13123	12796	12493	13275	12645	93	3930	500	8640	10	1	18616650	2465	456.55	3.04	12	2.51	29.00	4360.00	24150	20241016	-45.18	8290	20240805	59.71	17860	-25.87	20250317	9960	32.93	20250213	24150	-45.18	20241016	8290	59.71	20240805	5.50	Y	067080	500	93 억		248424	N	N	1023	N	00	N
127	20250409	110550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13310	210	2	1.60	5921318470	433601	130.62	12910	14200	12910	17030	9170	13100	13656.15	1.33	0	-77520	13753	13426	13123	12796	12493	13275	12645	93	3930	500	8640	10	1	18616650	2478	458.97	3.05	12	2.33	29.00	4360.00	24150	20241016	-44.89	8290	20240805	60.55	17860	-25.48	20250317	9960	33.63	20250213	24150	-44.89	20241016	8290	60.55	20240805	5.50	Y	067080	500	93 억		248424	N	N	1023	N	00	N
128	20250409	100554	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13510	410	2	3.13	4865135615	355184	106.99	12910	14200	12910	17030	9170	13100	13697.51	1.33	0	-70903	13753	13426	13123	12796	12493	13275	12645	93	3930	500	8640	10	1	18616650	2515	465.86	3.10	12	1.91	29.00	4360.00	24150	20241016	-44.06	8290	20240805	62.97	17860	-24.36	20250317	9960	35.64	20250213	24150	-44.06	20241016	8290	62.97	20240805	5.50	Y	067080	500	93 억		248424	N	N	1023	N	00	N
129	20250409	090556	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13100	0	3	0.00	121319530	9334	2.81	12910	13150	12910	17030	9170	13100	12997.58	1.33	0	4629	13753	13426	13123	12796	12493	13275	12645	93	3930	500	8640	10	1	18616650	2439	451.72	3.00	12	0.05	29.00	4360.00	24150	20241016	-45.76	8290	20240805	58.02	17860	-26.65	20250317	9960	31.53	20250213	24150	-45.76	20241016	8290	58.02	20240805	5.50	Y	067080	500	93 억		248424	N	N	1023	N	00	N
130	20250408	160546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13100	200	2	1.55	4353290785	331966	66.84	13230	13450	12820	16770	9030	12900	13113.68	1.00	0	59085	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2439	451.72	3.00	12	1.78	29.00	4360.00	24150	20241016	-45.76	8290	20240805	58.02	17860	-26.65	20250317	9960	31.53	20250213	24150	-45.76	20241016	8290	58.02	20240805	5.82	Y	067080	500	93 억		186874	N	N	1023	N	00	N
131	20250408	150550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13210	310	2	2.40	4023051575	306838	61.78	13230	13450	12820	16770	9030	12900	13111.32	1.00	0	50023	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2459	455.52	3.03	12	1.65	29.00	4360.00	24150	20241016	-45.30	8290	20240805	59.35	17860	-26.04	20250317	9960	32.63	20250213	24150	-45.30	20241016	8290	59.35	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
132	20250408	140549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12910	10	2	0.08	3323982945	253335	51.00	13230	13450	12820	16770	9030	12900	13120.90	1.00	0	28979	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2403	445.17	2.96	12	1.36	29.00	4360.00	24150	20241016	-46.54	8290	20240805	55.73	17860	-27.72	20250317	9960	29.62	20250213	24150	-46.54	20241016	8290	55.73	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
133	20250408	130548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12920	20	2	0.16	2833795455	215326	43.35	13230	13450	12880	16770	9030	12900	13160.49	1.00	0	16761	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2405	445.52	2.96	12	1.16	29.00	4360.00	24150	20241016	-46.50	8290	20240805	55.85	17860	-27.66	20250317	9960	29.72	20250213	24150	-46.50	20241016	8290	55.85	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
134	20250408	120549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13010	110	2	0.85	2360096105	178723	35.98	13230	13450	12970	16770	9030	12900	13205.33	1.00	0	21135	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2422	448.62	2.98	12	0.96	29.00	4360.00	24150	20241016	-46.13	8290	20240805	56.94	17860	-27.16	20250317	9960	30.62	20250213	24150	-46.13	20241016	8290	56.94	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
135	20250408	110549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13310	410	2	3.18	2054959245	155451	31.30	13230	13450	12970	16770	9030	12900	13219.34	1.00	0	25419	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2478	458.97	3.05	12	0.84	29.00	4360.00	24150	20241016	-44.89	8290	20240805	60.55	17860	-25.48	20250317	9960	33.63	20250213	24150	-44.89	20241016	8290	60.55	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
136	20250408	100549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13120	220	2	1.71	1549267885	117058	23.57	13230	13450	13010	16770	9030	12900	13235.04	1.00	0	13085	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2443	452.41	3.01	12	0.63	29.00	4360.00	24150	20241016	-45.67	8290	20240805	58.26	17860	-26.54	20250317	9960	31.73	20250213	24150	-45.67	20241016	8290	58.26	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
137	20250408	090551	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13270	370	2	2.87	530532610	39918	8.04	13230	13450	13230	16770	9030	12900	13290.56	1.00	0	725	14086	13492	13076	12482	12066	13285	12275	93	3870	500	8510	10	1	18616650	2470	457.59	3.04	12	0.21	29.00	4360.00	24150	20241016	-45.05	8290	20240805	60.07	17860	-25.70	20250317	9960	33.23	20250213	24150	-45.05	20241016	8290	60.07	20240805	5.82	Y	067080	500	93 억		186874	N	N	2660	N	00	N
138	20250407	160544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12900	-1280	5	-9.03	6493556680	496690	75.90	13360	13670	12660	18430	9930	14180	13073.87	0.50	0	90659	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2402	444.83	2.96	12	2.67	29.00	4360.00	24150	20241016	-46.58	8290	20240805	55.61	17860	-27.77	20250317	9960	29.52	20250213	24150	-46.58	20241016	8290	55.61	20240805	6.09	Y	067080	500	93 억		92669	N	N	2660	N	00	N
139	20250407	150548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12970	-1210	5	-8.53	6082733380	464861	71.03	13360	13670	12660	18430	9930	14180	13085.06	0.50	0	72003	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2415	447.24	2.97	12	2.50	29.00	4360.00	24150	20241016	-46.29	8290	20240805	56.45	17860	-27.38	20250317	9960	30.22	20250213	24150	-46.29	20241016	8290	56.45	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
140	20250407	140546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13050	-1130	5	-7.97	5252591270	401236	61.31	13360	13670	12660	18430	9930	14180	13091.03	0.50	0	35760	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2429	450.00	2.99	12	2.16	29.00	4360.00	24150	20241016	-45.96	8290	20240805	57.42	17860	-26.93	20250317	9960	31.02	20250213	24150	-45.96	20241016	8290	57.42	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
141	20250407	130544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13220	-960	5	-6.77	4860838685	371415	56.75	13360	13670	12660	18430	9930	14180	13087.35	0.50	0	32300	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2461	455.86	3.03	12	2.00	29.00	4360.00	24150	20241016	-45.26	8290	20240805	59.47	17860	-25.98	20250317	9960	32.73	20250213	24150	-45.26	20241016	8290	59.47	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
142	20250407	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13320	-860	5	-6.06	4447314380	340226	51.99	13360	13670	12660	18430	9930	14180	13071.65	0.50	0	20881	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2480	459.31	3.06	12	1.83	29.00	4360.00	24150	20241016	-44.84	8290	20240805	60.68	17860	-25.42	20250317	9960	33.73	20250213	24150	-44.84	20241016	8290	60.68	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
143	20250407	110545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13500	-680	5	-4.80	3908302545	300307	45.89	13360	13510	12660	18430	9930	14180	13014.36	0.50	0	10192	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2513	465.52	3.10	12	1.61	29.00	4360.00	24150	20241016	-44.10	8290	20240805	62.85	17860	-24.41	20250317	9960	35.54	20250213	24150	-44.10	20241016	8290	62.85	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
144	20250407	100545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	12840	-1340	5	-9.45	2785132715	215610	32.95	13360	13450	12660	18430	9930	14180	12917.46	0.50	0	-4357	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2390	442.76	2.94	12	1.16	29.00	4360.00	24150	20241016	-46.83	8290	20240805	54.89	17860	-28.11	20250317	9960	28.92	20250213	24150	-46.83	20241016	8290	54.89	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
145	20250407	090546	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13000	-1180	5	-8.32	899822880	68205	10.42	13360	13450	12950	18430	9930	14180	13192.92	0.50	0	2632	15306	14742	14291	13727	13276	14517	13502	93	4250	500	9350	10	1	18616650	2420	448.28	2.98	12	0.37	29.00	4360.00	24150	20241016	-46.17	8290	20240805	56.82	17860	-27.21	20250317	9960	30.52	20250213	24150	-46.17	20241016	8290	56.82	20240805	6.09	Y	067080	500	93 억		92669	N	N	1259	N	00	N
146	20250404	160543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14180	-1070	5	-7.02	9400906955	654421	142.65	14770	14855	13840	19820	10680	15250	14365.34	0.00	0	91697	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2640	488.97	3.25	12	3.52	29.00	4360.00	24150	20241016	-41.28	8290	20240805	71.05	17860	-20.60	20250317	9960	42.37	20250213	24150	-41.28	20241016	8290	71.05	20240805	5.77	Y	067080	500	93 억		0	N	N	1259	N	00	N
147	20250404	150548	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14060	-1190	5	-7.80	8720457595	606456	132.20	14770	14855	13840	19820	10680	15250	14379.37	0.00	0	82489	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2618	484.83	3.22	12	3.26	29.00	4360.00	24150	20241016	-41.78	8290	20240805	69.60	17860	-21.28	20250317	9960	41.16	20250213	24150	-41.78	20241016	8290	69.60	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
148	20250404	140550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	13980	-1270	5	-8.33	7397518880	511713	111.54	14770	14855	13970	19820	10680	15250	14456.38	0.00	0	53162	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2603	482.07	3.21	12	2.75	29.00	4360.00	24150	20241016	-42.11	8290	20240805	68.64	17860	-21.72	20250317	9960	40.36	20250213	24150	-42.11	20241016	8290	68.64	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
149	20250404	130550	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14140	-1110	5	-7.28	6384932100	439810	95.87	14770	14855	14060	19820	10680	15250	14517.48	0.00	0	48841	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2632	487.59	3.24	12	2.36	29.00	4360.00	24150	20241016	-41.45	8290	20240805	70.57	17860	-20.83	20250317	9960	41.97	20250213	24150	-41.45	20241016	8290	70.57	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
150	20250404	120544	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14290	-960	5	-6.30	5199510580	356157	77.64	14770	14855	14230	19820	10680	15250	14598.93	0.00	0	42711	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2660	492.76	3.28	12	1.91	29.00	4360.00	24150	20241016	-40.83	8290	20240805	72.38	17860	-19.99	20250317	9960	43.47	20250213	24150	-40.83	20241016	8290	72.38	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
151	20250404	110547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14500	-750	5	-4.92	3284300230	223810	48.79	14770	14855	14420	19820	10680	15250	14674.50	0.00	0	20762	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2699	500.00	3.33	12	1.20	29.00	4360.00	24150	20241016	-39.96	8290	20240805	74.91	17860	-18.81	20250317	9960	45.58	20250213	24150	-39.96	20241016	8290	74.91	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
152	20250404	100547	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14810	-440	5	-2.89	2444328480	166595	36.31	14770	14855	14420	19820	10680	15250	14672.28	0.00	0	26867	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2757	510.69	3.40	12	0.89	29.00	4360.00	24150	20241016	-38.67	8290	20240805	78.65	17860	-17.08	20250317	9960	48.69	20250213	24150	-38.67	20241016	8290	78.65	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
153	20250404	090549	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	14760	-490	5	-3.21	413975820	28073	6.12	14770	14820	14640	19820	10680	15250	14746.40	0.00	0	-59	16116	15682	15386	14952	14656	15535	14805	93	4570	500	10060	10	1	18616650	2748	508.97	3.39	12	0.15	29.00	4360.00	24150	20241016	-38.88	8290	20240805	78.05	17860	-17.36	20250317	9960	48.19	20250213	24150	-38.88	20241016	8290	78.05	20240805	5.77	Y	067080	500	93 억		0	N	N	10541	N	00	N
154	20250403	160537	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15250	-730	5	-4.57	7091263305	458758	36.98	15510	15820	15090	20750	11190	15980	15457.68	0.00	0	5750	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2839	525.86	3.50	12	2.46	29.00	4360.00	24150	20241016	-36.85	8290	20240805	83.96	17860	-14.61	20250317	9960	53.11	20250213	24150	-36.85	20241016	8290	83.96	20240805	5.65	Y	067080	500	93 억		0	N	N	10541	N	00	N
155	20250403	150543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15300	-680	5	-4.26	6639522435	429157	34.60	15510	15820	15090	20750	11190	15980	15471.08	0.00	0	-1926	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2848	527.59	3.51	12	2.31	29.00	4360.00	24150	20241016	-36.65	8290	20240805	84.56	17860	-14.33	20250317	9960	53.61	20250213	24150	-36.65	20241016	8290	84.56	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
156	20250403	140542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15510	-470	5	-2.94	5139257150	331321	26.71	15510	15820	15240	20750	11190	15980	15511.41	0.00	0	-9084	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2887	534.83	3.56	12	1.78	29.00	4360.00	24150	20241016	-35.78	8290	20240805	87.09	17860	-13.16	20250317	9960	55.72	20250213	24150	-35.78	20241016	8290	87.09	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
157	20250403	130542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15620	-360	5	-2.25	4533321160	292369	23.57	15510	15820	15240	20750	11190	15980	15505.47	0.00	0	-7786	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2908	538.62	3.58	12	1.57	29.00	4360.00	24150	20241016	-35.32	8290	20240805	88.42	17860	-12.54	20250317	9960	56.83	20250213	24150	-35.32	20241016	8290	88.42	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
158	20250403	120541	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15730	-250	5	-1.56	3898078795	251510	20.28	15510	15820	15240	20750	11190	15980	15498.70	0.00	0	-4298	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2928	542.41	3.61	12	1.35	29.00	4360.00	24150	20241016	-34.87	8290	20240805	89.75	17860	-11.93	20250317	9960	57.93	20250213	24150	-34.87	20241016	8290	89.75	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
159	20250403	110542	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15610	-370	5	-2.32	3438943135	222289	17.92	15510	15750	15240	20750	11190	15980	15470.59	0.00	0	423	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2906	538.28	3.58	12	1.19	29.00	4360.00	24150	20241016	-35.36	8290	20240805	88.30	17860	-12.60	20250317	9960	56.73	20250213	24150	-35.36	20241016	8290	88.30	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
160	20250403	100543	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15470	-510	5	-3.19	2804220235	181613	14.64	15510	15640	15240	20750	11190	15980	15440.63	0.00	0	4634	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2880	533.45	3.55	12	0.98	29.00	4360.00	24150	20241016	-35.94	8290	20240805	86.61	17860	-13.38	20250317	9960	55.32	20250213	24150	-35.94	20241016	8290	86.61	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
161	20250403	090545	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15390	-590	5	-3.69	680400575	43914	3.54	15510	15640	15380	20750	11190	15980	15493.91	0.00	0	3353	17233	16606	16243	15616	15253	16425	15435	93	4770	500	10540	10	1	18616650	2865	530.69	3.53	12	0.24	29.00	4360.00	24150	20241016	-36.27	8290	20240805	85.65	17860	-13.83	20250317	9960	54.52	20250213	24150	-36.27	20241016	8290	85.65	20240805	5.65	Y	067080	500	93 억		0	N	N	36166	N	00	N
162	20250402	160531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15980	-130	5	-0.81	20347727900	1240397	144.97	16120	16870	15880	20900	11280	16110	16404.47	0.27	0	-60136	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	2975	551.03	3.67	12	6.66	29.00	4360.00	24150	20241016	-33.83	8290	20240805	92.76	17860	-10.53	20250317	9960	60.44	20250213	24150	-33.83	20241016	8290	92.76	20240805	5.27	Y	067080	500	93 억		49898	N	N	36166	N	00	N
163	20250402	150531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16000	-110	5	-0.68	19482795325	1186383	138.66	16120	16870	15880	20900	11280	16110	16422.01	0.27	0	-67749	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	2979	551.72	3.67	12	6.37	29.00	4360.00	24150	20241016	-33.75	8290	20240805	93.00	17860	-10.41	20250317	9960	60.64	20250213	24150	-33.75	20241016	8290	93.00	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
164	20250402	140532	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16150	40	2	0.25	17902479640	1088636	127.24	16120	16870	15880	20900	11280	16110	16444.87	0.27	0	-56172	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	3007	556.90	3.70	12	5.85	29.00	4360.00	24150	20241016	-33.13	8290	20240805	94.81	17860	-9.57	20250317	9960	62.15	20250213	24150	-33.13	20241016	8290	94.81	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
165	20250402	130533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16140	30	2	0.19	16952354615	1029632	120.34	16120	16870	15880	20900	11280	16110	16464.48	0.27	0	-47812	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	3005	556.55	3.70	12	5.53	29.00	4360.00	24150	20241016	-33.17	8290	20240805	94.69	17860	-9.63	20250317	9960	62.05	20250213	24150	-33.17	20241016	8290	94.69	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
166	20250402	120533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16020	-90	5	-0.56	16318048965	990277	115.74	16120	16870	15880	20900	11280	16110	16478.27	0.27	0	-44803	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	2982	552.41	3.67	12	5.32	29.00	4360.00	24150	20241016	-33.66	8290	20240805	93.24	17860	-10.30	20250317	9960	60.84	20250213	24150	-33.66	20241016	8290	93.24	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
167	20250402	110531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16300	190	2	1.18	15293915710	927118	108.36	16120	16870	15880	20900	11280	16110	16496.19	0.27	0	-40518	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	3035	562.07	3.74	12	4.98	29.00	4360.00	24150	20241016	-32.51	8290	20240805	96.62	17860	-8.73	20250317	9960	63.65	20250213	24150	-32.51	20241016	8290	96.62	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
168	20250402	100531	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	460	2	2.86	13471083705	815753	95.34	16120	16870	15880	20900	11280	16110	16513.68	0.27	0	-29827	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	3085	571.38	3.80	12	4.38	29.00	4360.00	24150	20241016	-31.39	8290	20240805	99.88	17860	-7.22	20250317	9960	66.37	20250213	24150	-31.39	20241016	8290	99.88	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
169	20250402	090536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	15930	-180	5	-1.12	832711950	51949	6.07	16120	16190	15900	20900	11280	16110	16029.41	0.27	0	-2760	17070	16590	16300	15820	15530	16445	15675	93	4790	500	10630	10	1	18616650	2966	549.31	3.65	12	0.28	29.00	4360.00	24150	20241016	-34.04	8290	20240805	92.16	17860	-10.81	20250317	9960	59.94	20250213	24150	-34.04	20241016	8290	92.16	20240805	5.27	Y	067080	500	93 억		49898	N	N	37992	N	00	N
170	20250401	160536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16110	-210	5	-1.29	14007665860	855605	38.17	16590	16780	16010	21200	11430	16320	16371.91	0.68	0	-77652	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	2999	555.52	3.69	12	4.60	29.00	4360.00	24150	20241016	-33.29	8290	20240805	94.33	17860	-9.80	20250317	9960	61.75	20250213	24150	-33.29	20241016	8290	94.33	20240805	5.56	Y	067080	500	93 억		127075	N	N	37992	N	00	N
171	20250401	150535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16190	-130	5	-0.80	13206030965	805961	35.96	16590	16780	16010	21200	11430	16320	16385.48	0.68	0	-83421	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3014	558.28	3.71	12	4.33	29.00	4360.00	24150	20241016	-32.96	8290	20240805	95.30	17860	-9.35	20250317	9960	62.55	20250213	24150	-32.96	20241016	8290	95.30	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
172	20250401	140535	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16280	-40	5	-0.25	11721495055	713990	31.85	16590	16780	16060	21200	11430	16320	16416.94	0.68	0	-64674	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3031	561.38	3.73	12	3.84	29.00	4360.00	24150	20241016	-32.59	8290	20240805	96.38	17860	-8.85	20250317	9960	63.45	20250213	24150	-32.59	20241016	8290	96.38	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
173	20250401	130536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16270	-50	5	-0.31	10580970270	644082	28.74	16590	16780	16060	21200	11430	16320	16428.05	0.68	0	-39580	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3029	561.03	3.73	12	3.46	29.00	4360.00	24150	20241016	-32.63	8290	20240805	96.26	17860	-8.90	20250317	9960	63.35	20250213	24150	-32.63	20241016	8290	96.26	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
174	20250401	120536	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16330	10	2	0.06	9652900050	587218	26.20	16590	16780	16060	21200	11430	16320	16438.44	0.68	0	-10983	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3040	563.10	3.75	12	3.15	29.00	4360.00	24150	20241016	-32.38	8290	20240805	96.98	17860	-8.57	20250317	9960	63.96	20250213	24150	-32.38	20241016	8290	96.98	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
175	20250401	110533	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16240	-80	5	-0.49	8357353190	507712	22.65	16590	16780	16060	21200	11430	16320	16460.93	0.68	0	-7836	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3023	560.00	3.72	12	2.73	29.00	4360.00	24150	20241016	-32.75	8290	20240805	95.90	17860	-9.07	20250317	9960	63.05	20250213	24150	-32.75	20241016	8290	95.90	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
176	20250401	100528	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16430	110	2	0.67	6212981785	375769	16.76	16590	16780	16305	21200	11430	16320	16534.28	0.68	0	-13633	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3059	566.55	3.77	12	2.02	29.00	4360.00	24150	20241016	-31.97	8290	20240805	98.19	17860	-8.01	20250317	9960	64.96	20250213	24150	-31.97	20241016	8290	98.19	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N
177	20250401	090529	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	16570	250	2	1.53	2499624840	150224	6.70	16590	16780	16450	21200	11430	16320	16640.18	0.68	0	9726	18446	17382	16286	15222	14126	16835	14675	93	4880	500	10770	10	1	18616650	3085	571.38	3.80	12	0.81	29.00	4360.00	24150	20241016	-31.39	8290	20240805	99.88	17860	-7.22	20250317	9960	66.37	20250213	24150	-31.39	20241016	8290	99.88	20240805	5.56	Y	067080	500	93 억		127075	N	N	57481	N	00	N