KissMeData/086890/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-100	5	-1.94	156046770	30624	96.10	5160	5180	5060	6700	3620	5160	5095.57	2.89	-3929	5220	5190	5150	5120	5080	5195	5125	185	1540	500	3710	10	1	36906993	1867	12.34	1.80	12	0.08	410.00	2809.00	8000	20240626	-36.75	3945	20241209	28.26	6180	-18.12	20250306	4240	19.34	20250203	8000	-36.75	20240626	3945	28.26	20241209	1.06	Y	086890	500	184 억	1068204	N	N	88	N	N
3	20250430	150711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-80	5	-1.55	135499550	26583	83.42	5160	5180	5060	6700	3620	5160	5097.23	2.89	-2755	5220	5190	5150	5120	5080	5195	5125	185	1540	500	3710	10	1	36906993	1875	12.39	1.81	12	0.07	410.00	2809.00	8000	20240626	-36.50	3945	20241209	28.77	6180	-17.80	20250306	4240	19.81	20250203	8000	-36.50	20240626	3945	28.77	20241209	1.06	Y	086890	500	184 억	1068204	N	N	110	N	N
4	20250430	140712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-90	5	-1.74	120581070	23642	74.19	5160	5180	5060	6700	3620	5160	5100.29	2.89	-2556	5220	5190	5150	5120	5080	5195	5125	185	1540	500	3710	10	1	36906993	1871	12.37	1.80	12	0.06	410.00	2809.00	8000	20240626	-36.62	3945	20241209	28.52	6180	-17.96	20250306	4240	19.58	20250203	8000	-36.62	20240626	3945	28.52	20241209	1.06	Y	086890	500	184 억	1068204	N	N	110	N	N
5	20250430	130711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-80	5	-1.55	98295070	19258	60.43	5160	5180	5070	6700	3620	5160	5104.12	2.89	-2480	5220	5190	5150	5120	5080	5195	5125	185	1540	500	3710	10	1	36906993	1875	12.39	1.81	12	0.05	410.00	2809.00	8000	20240626	-36.50	3945	20241209	28.77	6180	-17.80	20250306	4240	19.81	20250203	8000	-36.50	20240626	3945	28.77	20241209	1.06	Y	086890	500	184 억	1068204	N	N	110	N	N
6	20250430	120714	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	-80	5	-1.55	71807100	14042	44.07	5160	5180	5080	6700	3620	5160	5113.74	2.89	-172	5220	5190	5150	5120	5080	5195	5125	185	1540	500	3710	10	1	36906993	1875	12.39	1.81	12	0.04	410.00	2809.00	8000	20240626	-36.50	3945	20241209	28.77	6180	-17.80	20250306	4240	19.81	20250203	8000	-36.50	20240626	3945	28.77	20241209	1.06	Y	086890	500	184 억	1068204	N	N	110	N	N
7	20250430	110712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5090	-70	5	-1.36	54637310	10667	33.47	5160	5180	5090	6700	3620	5160	5122.09	2.89	-69	5220	5190	5150	5120	5080	5195	5125	185	1540	500	3710	10	1	36906993	1879	12.41	1.81	12	0.03	410.00	2809.00	8000	20240626	-36.38	3945	20241209	29.02	6180	-17.64	20250306	4240	20.05	20250203	8000	-36.38	20240626	3945	29.02	20241209	1.06	Y	086890	500	184 억	1068204	N	N	110	N	N
8	20250430	100714	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	0	3	0.00	23377270	4554	14.29	5160	5180	5100	6700	3620	5160	5133.35	2.89	560	5220	5190	5150	5120	5080	5195	5125	185	1540	500	3710	10	1	36906993	1904	12.59	1.84	12	0.01	410.00	2809.00	8000	20240626	-35.50	3945	20241209	30.80	6180	-16.50	20250306	4240	21.70	20250203	8000	-35.50	20240626	3945	30.80	20241209	1.06	Y	086890	500	184 억	1068204	N	N	110	N	N
9	20250430	090715	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-50	5	-0.97	14565220	2845	8.93	5160	5160	5100	6700	3620	5160	5119.59	2.89	509	5220	5190	5150	5120	5080	5195	5125	185	1540	500	3710	10	1	36906993	1886	12.46	1.82	12	0.01	410.00	2809.00	8000	20240626	-36.12	3945	20241209	29.53	6180	-17.31	20250306	4240	20.52	20250203	8000	-36.12	20240626	3945	29.53	20241209	1.06	Y	086890	500	184 억	1068204	N	N	110	N	N
10	20250429	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	30	2	0.58	163945470	31862	53.88	5160	5180	5110	6660	3600	5130	5145.50	2.86	11404	5323	5226	5173	5076	5023	5200	5050	185	1530	500	3690	10	1	36906993	1904	12.59	1.84	12	0.09	410.00	2809.00	8000	20240626	-35.50	3945	20241209	30.80	6180	-16.50	20250306	4240	21.70	20250203	8000	-35.50	20240626	3945	30.80	20241209	1.03	Y	086890	500	184 억	1056816	N	N	110	N	N
11	20250429	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	155310270	30184	51.05	5160	5180	5110	6660	3600	5130	5145.47	2.86	11132	5323	5226	5173	5076	5023	5200	5050	185	1530	500	3690	10	1	36906993	1897	12.54	1.83	12	0.08	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	1.03	Y	086890	500	184 억	1056816	N	N	680	N	N
12	20250429	140710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	142763790	27746	46.92	5160	5180	5110	6660	3600	5130	5145.40	2.86	10506	5323	5226	5173	5076	5023	5200	5050	185	1530	500	3690	10	1	36906993	1897	12.54	1.83	12	0.08	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	1.03	Y	086890	500	184 억	1056816	N	N	680	N	N
13	20250429	130709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	74391950	14428	24.40	5160	5180	5130	6660	3600	5130	5156.15	2.86	1946	5323	5226	5173	5076	5023	5200	5050	185	1530	500	3690	10	1	36906993	1897	12.54	1.83	12	0.04	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	1.03	Y	086890	500	184 억	1056816	N	N	680	N	N
14	20250429	120711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	20	2	0.39	45390590	8801	14.88	5160	5180	5130	6660	3600	5130	5157.56	2.86	3436	5323	5226	5173	5076	5023	5200	5050	185	1530	500	3690	10	1	36906993	1901	12.56	1.83	12	0.02	410.00	2809.00	8000	20240626	-35.62	3945	20241209	30.54	6180	-16.67	20250306	4240	21.46	20250203	8000	-35.62	20240626	3945	30.54	20241209	1.03	Y	086890	500	184 억	1056816	N	N	680	N	N
15	20250429	110710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	10	2	0.19	35220260	6830	11.55	5160	5180	5130	6660	3600	5130	5156.86	2.86	3652	5323	5226	5173	5076	5023	5200	5050	185	1530	500	3690	10	1	36906993	1897	12.54	1.83	12	0.02	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	1.03	Y	086890	500	184 억	1056816	N	N	680	N	N
16	20250429	100711	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	50	2	0.97	29769820	5772	9.76	5160	5180	5130	6660	3600	5130	5157.82	2.86	3787	5323	5226	5173	5076	5023	5200	5050	185	1530	500	3690	10	1	36906993	1912	12.63	1.84	12	0.02	410.00	2809.00	8000	20240626	-35.25	3945	20241209	31.31	6180	-16.18	20250306	4240	22.17	20250203	8000	-35.25	20240626	3945	31.31	20241209	1.03	Y	086890	500	184 억	1056816	N	N	680	N	N
17	20250429	090712	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	30	2	0.58	9171120	1775	3.00	5160	5170	5140	6660	3600	5130	5167.68	2.86	1462	5323	5226	5173	5076	5023	5200	5050	185	1530	500	3690	10	1	36906993	1904	12.59	1.84	12	0.00	410.00	2809.00	8000	20240626	-35.50	3945	20241209	30.80	6180	-16.50	20250306	4240	21.70	20250203	8000	-35.50	20240626	3945	30.80	20241209	1.03	Y	086890	500	184 억	1056816	N	N	680	N	N
18	20250428	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-150	5	-2.84	305550325	59026	93.04	5260	5270	5120	6860	3700	5280	5176.59	2.89	-8828	5366	5322	5276	5232	5186	5345	5255	185	1580	500	3800	10	1	36906993	1893	12.51	1.83	12	0.16	410.00	2809.00	8000	20240626	-35.88	3945	20241209	30.04	6180	-16.99	20250306	4240	20.99	20250203	8000	-35.88	20240626	3945	30.04	20241209	1.02	Y	086890	500	184 억	1065635	N	N	680	N	N
19	20250428	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	-140	5	-2.65	284271535	54879	86.50	5260	5270	5120	6860	3700	5280	5179.97	2.89	-8766	5366	5322	5276	5232	5186	5345	5255	185	1580	500	3800	10	1	36906993	1897	12.54	1.83	12	0.15	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	1.02	Y	086890	500	184 억	1065635	N	N	5566	N	N
20	20250428	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-130	5	-2.46	208966015	40222	63.40	5260	5270	5150	6860	3700	5280	5195.32	2.89	-8031	5366	5322	5276	5232	5186	5345	5255	185	1580	500	3800	10	1	36906993	1901	12.56	1.83	12	0.11	410.00	2809.00	8000	20240626	-35.62	3945	20241209	30.54	6180	-16.67	20250306	4240	21.46	20250203	8000	-35.62	20240626	3945	30.54	20241209	1.02	Y	086890	500	184 억	1065635	N	N	5566	N	N
21	20250428	130708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-100	5	-1.89	168418845	32378	51.03	5260	5270	5160	6860	3700	5280	5201.64	2.89	-3729	5366	5322	5276	5232	5186	5345	5255	185	1580	500	3800	10	1	36906993	1912	12.63	1.84	12	0.09	410.00	2809.00	8000	20240626	-35.25	3945	20241209	31.31	6180	-16.18	20250306	4240	22.17	20250203	8000	-35.25	20240626	3945	31.31	20241209	1.02	Y	086890	500	184 억	1065635	N	N	5566	N	N
22	20250428	120705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-90	5	-1.70	120565965	23138	36.47	5260	5270	5190	6860	3700	5280	5210.73	2.89	-6572	5366	5322	5276	5232	5186	5345	5255	185	1580	500	3800	10	1	36906993	1915	12.66	1.85	12	0.06	410.00	2809.00	8000	20240626	-35.12	3945	20241209	31.56	6180	-16.02	20250306	4240	22.41	20250203	8000	-35.12	20240626	3945	31.56	20241209	1.02	Y	086890	500	184 억	1065635	N	N	5566	N	N
23	20250428	110706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	-70	5	-1.33	96527600	18515	29.18	5260	5270	5190	6860	3700	5280	5213.48	2.89	-6058	5366	5322	5276	5232	5186	5345	5255	185	1580	500	3800	10	1	36906993	1923	12.71	1.85	12	0.05	410.00	2809.00	8000	20240626	-34.88	3945	20241209	32.07	6180	-15.70	20250306	4240	22.88	20250203	8000	-34.88	20240626	3945	32.07	20241209	1.02	Y	086890	500	184 억	1065635	N	N	5566	N	N
24	20250428	100704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	-60	5	-1.14	82578750	15836	24.96	5260	5270	5190	6860	3700	5280	5214.62	2.89	-4975	5366	5322	5276	5232	5186	5345	5255	185	1580	500	3800	10	1	36906993	1927	12.73	1.86	12	0.04	410.00	2809.00	8000	20240626	-34.75	3945	20241209	32.32	6180	-15.53	20250306	4240	23.11	20250203	8000	-34.75	20240626	3945	32.32	20241209	1.02	Y	086890	500	184 억	1065635	N	N	5566	N	N
25	20250428	090707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-10	5	-0.19	4087250	778	1.23	5260	5270	5240	6860	3700	5280	5253.53	2.89	-542	5366	5322	5276	5232	5186	5345	5255	185	1580	500	3800	10	1	36906993	1945	12.85	1.88	12	0.00	410.00	2809.00	8000	20240626	-34.12	3945	20241209	33.59	6180	-14.72	20250306	4240	24.29	20250203	8000	-34.12	20240626	3945	33.59	20241209	1.02	Y	086890	500	184 억	1065635	N	N	5566	N	N
26	20250425	160705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	40	2	0.76	333024625	63248	75.68	5260	5320	5230	6810	3670	5240	5265.15	2.93	-1194	5440	5340	5280	5180	5120	5310	5150	185	1570	500	3770	10	1	36906993	1949	12.88	1.88	12	0.17	410.00	2809.00	8000	20240626	-34.00	3945	20241209	33.84	6180	-14.56	20250306	4240	24.53	20250203	8000	-34.00	20240626	3945	33.84	20241209	0.99	Y	086890	500	184 억	1080865	N	N	5566	N	N
27	20250425	150708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	0	3	0.00	307717745	58430	69.91	5260	5320	5230	6810	3670	5240	5266.43	2.93	-1542	5440	5340	5280	5180	5120	5310	5150	185	1570	500	3770	10	1	36906993	1934	12.78	1.87	12	0.16	410.00	2809.00	8000	20240626	-34.50	3945	20241209	32.83	6180	-15.21	20250306	4240	23.58	20250203	8000	-34.50	20240626	3945	32.83	20241209	0.99	Y	086890	500	184 억	1080865	N	N	66	N	N
28	20250425	140708	57	100.00	KOSDAQ	제약	N	N	N	N	N	5280	40	2	0.76	251941115	47810	57.20	5260	5320	5230	6810	3670	5240	5269.63	2.93	-1845	5440	5340	5280	5180	5120	5310	5150	185	1570	500	3770	10	1	36906993	1949	12.88	1.88	12	0.13	410.00	2809.00	8000	20240626	-34.00	3945	20241209	33.84	6180	-14.56	20250306	4240	24.53	20250203	8000	-34.00	20240626	3945	33.84	20241209	0.99	Y	086890	500	184 억	1080865	N	N	66	N	N
29	20250425	130710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	60	2	1.15	214640685	40761	48.77	5260	5300	5230	6810	3670	5240	5265.83	2.93	1461	5440	5340	5280	5180	5120	5310	5150	185	1570	500	3770	10	1	36906993	1956	12.93	1.89	12	0.11	410.00	2809.00	8000	20240626	-33.75	3945	20241209	34.35	6180	-14.24	20250306	4240	25.00	20250203	8000	-33.75	20240626	3945	34.35	20241209	0.99	Y	086890	500	184 억	1080865	N	N	66	N	N
30	20250425	120705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	20	2	0.38	128821795	24509	29.33	5260	5300	5230	6810	3670	5240	5256.10	2.93	-1320	5440	5340	5280	5180	5120	5310	5150	185	1570	500	3770	10	1	36906993	1941	12.83	1.87	12	0.07	410.00	2809.00	8000	20240626	-34.25	3945	20241209	33.33	6180	-14.89	20250306	4240	24.06	20250203	8000	-34.25	20240626	3945	33.33	20241209	0.99	Y	086890	500	184 억	1080865	N	N	66	N	N
31	20250425	110707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	10	2	0.19	91441200	17398	20.82	5260	5300	5230	6810	3670	5240	5255.85	2.93	-4657	5440	5340	5280	5180	5120	5310	5150	185	1570	500	3770	10	1	36906993	1938	12.80	1.87	12	0.05	410.00	2809.00	8000	20240626	-34.38	3945	20241209	33.08	6180	-15.05	20250306	4240	23.82	20250203	8000	-34.38	20240626	3945	33.08	20241209	0.99	Y	086890	500	184 억	1080865	N	N	66	N	N
32	20250425	100707	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	10	2	0.19	61839820	11758	14.07	5260	5300	5230	6810	3670	5240	5259.38	2.93	-6393	5440	5340	5280	5180	5120	5310	5150	185	1570	500	3770	10	1	36906993	1938	12.80	1.87	12	0.03	410.00	2809.00	8000	20240626	-34.38	3945	20241209	33.08	6180	-15.05	20250306	4240	23.82	20250203	8000	-34.38	20240626	3945	33.08	20241209	0.99	Y	086890	500	184 억	1080865	N	N	66	N	N
33	20250425	090710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	60	2	1.15	12815170	2434	2.91	5260	5300	5240	6810	3670	5240	5265.07	2.93	-1619	5440	5340	5280	5180	5120	5310	5150	185	1570	500	3770	10	1	36906993	1956	12.93	1.89	12	0.01	410.00	2809.00	8000	20240626	-33.75	3945	20241209	34.35	6180	-14.24	20250306	4240	25.00	20250203	8000	-33.75	20240626	3945	34.35	20241209	0.99	Y	086890	500	184 억	1080865	N	N	66	N	N
34	20250424	160656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	-80	5	-1.50	438547570	83291	72.19	5320	5380	5220	6910	3730	5320	5265.55	2.99	17805	5433	5376	5323	5266	5213	5350	5240	185	1590	500	3830	10	1	36906993	1934	12.78	1.87	12	0.23	410.00	2809.00	8000	20240626	-34.50	3945	20241209	32.83	6180	-15.21	20250306	4240	23.58	20250203	8000	-34.50	20240626	3945	32.83	20241209	1.00	Y	086890	500	184 억	1102020	N	N	66	N	N
35	20250424	150705	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	-90	5	-1.69	406343300	77143	66.86	5320	5380	5230	6910	3730	5320	5267.40	2.99	20532	5433	5376	5323	5266	5213	5350	5240	185	1590	500	3830	10	1	36906993	1930	12.76	1.86	12	0.21	410.00	2809.00	8000	20240626	-34.62	3945	20241209	32.57	6180	-15.37	20250306	4240	23.35	20250203	8000	-34.62	20240626	3945	32.57	20241209	1.00	Y	086890	500	184 억	1102020	N	N	17095	N	N
36	20250424	140706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-60	5	-1.13	379740030	72067	62.46	5320	5380	5230	6910	3730	5320	5269.26	2.99	21000	5433	5376	5323	5266	5213	5350	5240	185	1590	500	3830	10	1	36906993	1941	12.83	1.87	12	0.20	410.00	2809.00	8000	20240626	-34.25	3945	20241209	33.33	6180	-14.89	20250306	4240	24.06	20250203	8000	-34.25	20240626	3945	33.33	20241209	1.00	Y	086890	500	184 억	1102020	N	N	17095	N	N
37	20250424	130704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-60	5	-1.13	260054040	49245	42.68	5320	5380	5240	6910	3730	5320	5280.82	2.99	8626	5433	5376	5323	5266	5213	5350	5240	185	1590	500	3830	10	1	36906993	1941	12.83	1.87	12	0.13	410.00	2809.00	8000	20240626	-34.25	3945	20241209	33.33	6180	-14.89	20250306	4240	24.06	20250203	8000	-34.25	20240626	3945	33.33	20241209	1.00	Y	086890	500	184 억	1102020	N	N	17095	N	N
38	20250424	120704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-60	5	-1.13	228234310	43190	37.43	5320	5380	5250	6910	3730	5320	5284.42	2.99	7670	5433	5376	5323	5266	5213	5350	5240	185	1590	500	3830	10	1	36906993	1941	12.83	1.87	12	0.12	410.00	2809.00	8000	20240626	-34.25	3945	20241209	33.33	6180	-14.89	20250306	4240	24.06	20250203	8000	-34.25	20240626	3945	33.33	20241209	1.00	Y	086890	500	184 억	1102020	N	N	17095	N	N
39	20250424	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	-60	5	-1.13	194836400	36857	31.94	5320	5380	5250	6910	3730	5320	5286.28	2.99	6669	5433	5376	5323	5266	5213	5350	5240	185	1590	500	3830	10	1	36906993	1941	12.83	1.87	12	0.10	410.00	2809.00	8000	20240626	-34.25	3945	20241209	33.33	6180	-14.89	20250306	4240	24.06	20250203	8000	-34.25	20240626	3945	33.33	20241209	1.00	Y	086890	500	184 억	1102020	N	N	17095	N	N
40	20250424	100704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	-50	5	-0.94	89347670	16875	14.63	5320	5380	5260	6910	3730	5320	5294.68	2.99	3902	5433	5376	5323	5266	5213	5350	5240	185	1590	500	3830	10	1	36906993	1945	12.85	1.88	12	0.05	410.00	2809.00	8000	20240626	-34.12	3945	20241209	33.59	6180	-14.72	20250306	4240	24.29	20250203	8000	-34.12	20240626	3945	33.59	20241209	1.00	Y	086890	500	184 억	1102020	N	N	17095	N	N
41	20250424	090709	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	10	2	0.19	27284120	5118	4.44	5320	5380	5290	6910	3730	5320	5331.01	2.99	474	5433	5376	5323	5266	5213	5350	5240	185	1590	500	3830	10	1	36906993	1967	13.00	1.90	12	0.01	410.00	2809.00	8000	20240626	-33.38	3945	20241209	35.11	6180	-13.75	20250306	4240	25.71	20250203	8000	-33.38	20240626	3945	35.11	20241209	1.00	Y	086890	500	184 억	1102020	N	N	17095	N	N
42	20250423	160650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-40	5	-0.75	608303820	114450	98.43	5380	5380	5270	6960	3760	5360	5315.01	2.99	-3238	5486	5422	5296	5232	5106	5455	5265	185	1600	500	3850	10	1	36906993	1963	12.98	1.89	12	0.31	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	0.98	Y	086890	500	184 억	1102539	N	N	17095	N	N
43	20250423	150703	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-40	5	-0.75	551919000	103826	89.29	5380	5380	5270	6960	3760	5360	5315.81	2.99	893	5486	5422	5296	5232	5106	5455	5265	185	1600	500	3850	10	1	36906993	1963	12.98	1.89	12	0.28	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	0.98	Y	086890	500	184 억	1102539	N	N	14973	N	N
44	20250423	140702	57	100.00	KOSDAQ	제약	N	N	N	N	N	5290	-70	5	-1.31	476215890	89495	76.97	5380	5380	5290	6960	3760	5360	5321.15	2.99	-1339	5486	5422	5296	5232	5106	5455	5265	185	1600	500	3850	10	1	36906993	1952	12.90	1.88	12	0.24	410.00	2809.00	8000	20240626	-33.88	3945	20241209	34.09	6180	-14.40	20250306	4240	24.76	20250203	8000	-33.88	20240626	3945	34.09	20241209	0.98	Y	086890	500	184 억	1102539	N	N	14973	N	N
45	20250423	130701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	-40	5	-0.75	395878360	74330	63.93	5380	5380	5300	6960	3760	5360	5325.96	2.99	-7452	5486	5422	5296	5232	5106	5455	5265	185	1600	500	3850	10	1	36906993	1963	12.98	1.89	12	0.20	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	0.98	Y	086890	500	184 억	1102539	N	N	14973	N	N
46	20250423	120704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	-50	5	-0.93	356619160	66954	57.58	5380	5380	5300	6960	3760	5360	5326.33	2.99	-4851	5486	5422	5296	5232	5106	5455	5265	185	1600	500	3850	10	1	36906993	1960	12.95	1.89	12	0.18	410.00	2809.00	8000	20240626	-33.62	3945	20241209	34.60	6180	-14.08	20250306	4240	25.24	20250203	8000	-33.62	20240626	3945	34.60	20241209	0.98	Y	086890	500	184 억	1102539	N	N	14973	N	N
47	20250423	110704	57	100.00	KOSDAQ	제약	N	N	N	N	N	5330	-30	5	-0.56	276843770	51938	44.67	5380	5380	5300	6960	3760	5360	5330.27	2.99	4309	5486	5422	5296	5232	5106	5455	5265	185	1600	500	3850	10	1	36906993	1967	13.00	1.90	12	0.14	410.00	2809.00	8000	20240626	-33.38	3945	20241209	35.11	6180	-13.75	20250306	4240	25.71	20250203	8000	-33.38	20240626	3945	35.11	20241209	0.98	Y	086890	500	184 억	1102539	N	N	14973	N	N
48	20250423	100706	57	100.00	KOSDAQ	제약	N	N	N	N	N	5340	-20	5	-0.37	233776280	43851	37.71	5380	5380	5300	6960	3760	5360	5331.15	2.99	4172	5486	5422	5296	5232	5106	5455	5265	185	1600	500	3850	10	1	36906993	1971	13.02	1.90	12	0.12	410.00	2809.00	8000	20240626	-33.25	3945	20241209	35.36	6180	-13.59	20250306	4240	25.94	20250203	8000	-33.25	20240626	3945	35.36	20241209	0.98	Y	086890	500	184 억	1102539	N	N	14973	N	N
49	20250423	090710	57	100.00	KOSDAQ	제약	N	N	N	N	N	5350	-10	5	-0.19	55790210	10386	8.93	5380	5380	5350	6960	3760	5360	5371.67	2.99	-4360	5486	5422	5296	5232	5106	5455	5265	185	1600	500	3850	10	1	36906993	1975	13.05	1.90	12	0.03	410.00	2809.00	8000	20240626	-33.12	3945	20241209	35.61	6180	-13.43	20250306	4240	26.18	20250203	8000	-33.12	20240626	3945	35.61	20241209	0.98	Y	086890	500	184 억	1102539	N	N	14973	N	N
50	20250422	160648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5360	120	2	2.29	614477615	116136	76.90	5180	5360	5170	6810	3670	5240	5290.93	3.00	26742	5406	5322	5166	5082	4926	5365	5125	185	1570	500	3770	10	1	36906993	1978	13.07	1.91	12	0.31	410.00	2809.00	8000	20240626	-33.00	3945	20241209	35.87	6180	-13.27	20250306	4240	26.42	20250203	8000	-33.00	20240626	3945	35.87	20241209	0.98	Y	086890	500	184 억	1105788	N	N	14973	N	N
51	20250422	150701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	80	2	1.53	531183615	100558	66.58	5180	5350	5170	6810	3670	5240	5282.36	3.00	26119	5406	5322	5166	5082	4926	5365	5125	185	1570	500	3770	10	1	36906993	1963	12.98	1.89	12	0.27	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	0.98	Y	086890	500	184 억	1105788	N	N	0	N	N
52	20250422	140700	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	80	2	1.53	458601485	86940	57.57	5180	5320	5170	6810	3670	5240	5274.92	3.00	22256	5406	5322	5166	5082	4926	5365	5125	185	1570	500	3770	10	1	36906993	1963	12.98	1.89	12	0.24	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	0.98	Y	086890	500	184 억	1105788	N	N	0	N	N
53	20250422	130658	57	100.00	KOSDAQ	제약	N	N	N	N	N	5270	30	2	0.57	333997205	63382	41.97	5180	5320	5170	6810	3670	5240	5269.59	3.00	6985	5406	5322	5166	5082	4926	5365	5125	185	1570	500	3770	10	1	36906993	1945	12.85	1.88	12	0.17	410.00	2809.00	8000	20240626	-34.12	3945	20241209	33.59	6180	-14.72	20250306	4240	24.29	20250203	8000	-34.12	20240626	3945	33.59	20241209	0.98	Y	086890	500	184 억	1105788	N	N	0	N	N
54	20250422	120659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5310	70	2	1.34	287926635	54657	36.19	5180	5320	5170	6810	3670	5240	5267.88	3.00	4231	5406	5322	5166	5082	4926	5365	5125	185	1570	500	3770	10	1	36906993	1960	12.95	1.89	12	0.15	410.00	2809.00	8000	20240626	-33.62	3945	20241209	34.60	6180	-14.08	20250306	4240	25.24	20250203	8000	-33.62	20240626	3945	34.60	20241209	0.98	Y	086890	500	184 억	1105788	N	N	0	N	N
55	20250422	110659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5300	60	2	1.15	192012045	36569	24.21	5180	5320	5170	6810	3670	5240	5250.68	3.00	4191	5406	5322	5166	5082	4926	5365	5125	185	1570	500	3770	10	1	36906993	1956	12.93	1.89	12	0.10	410.00	2809.00	8000	20240626	-33.75	3945	20241209	34.35	6180	-14.24	20250306	4240	25.00	20250203	8000	-33.75	20240626	3945	34.35	20241209	0.98	Y	086890	500	184 억	1105788	N	N	0	N	N
56	20250422	100659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5260	20	2	0.38	99189935	19004	12.58	5180	5270	5170	6810	3670	5240	5219.42	3.00	4473	5406	5322	5166	5082	4926	5365	5125	185	1570	500	3770	10	1	36906993	1941	12.83	1.87	12	0.05	410.00	2809.00	8000	20240626	-34.25	3945	20241209	33.33	6180	-14.89	20250306	4240	24.06	20250203	8000	-34.25	20240626	3945	33.33	20241209	0.98	Y	086890	500	184 억	1105788	N	N	0	N	N
57	20250422	090701	57	100.00	KOSDAQ	제약	N	N	N	N	N	5250	10	2	0.19	8709690	1669	1.11	5180	5270	5180	6810	3670	5240	5218.51	3.00	708	5406	5322	5166	5082	4926	5365	5125	185	1570	500	3770	10	1	36906993	1938	12.80	1.87	12	0.00	410.00	2809.00	8000	20240626	-34.38	3945	20241209	33.08	6180	-15.05	20250306	4240	23.82	20250203	8000	-34.38	20240626	3945	33.08	20241209	0.98	Y	086890	500	184 억	1105788	N	N	0	N	N
58	20250421	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	50	2	0.96	773432535	150480	87.41	5150	5250	5010	6740	3640	5190	5139.68	2.90	55781	5336	5262	5146	5072	4956	5300	5110	185	1550	500	3730	10	1	36906993	1934	12.78	1.87	12	0.41	410.00	2809.00	8000	20240626	-34.50	3945	20241209	32.83	6180	-15.21	20250306	4240	23.58	20250203	8000	-34.50	20240626	3945	32.83	20241209	0.95	Y	086890	500	184 억	1070031	N	N	4563	N	N
59	20250421	150657	57	100.00	KOSDAQ	제약	N	N	N	N	N	5230	40	2	0.77	749702715	145943	84.78	5150	5250	5010	6740	3640	5190	5136.96	2.90	55345	5336	5262	5146	5072	4956	5300	5110	185	1550	500	3730	10	1	36906993	1930	12.76	1.86	12	0.40	410.00	2809.00	8000	20240626	-34.62	3945	20241209	32.57	6180	-15.37	20250306	4240	23.35	20250203	8000	-34.62	20240626	3945	32.57	20241209	0.95	Y	086890	500	184 억	1070031	N	N	4563	N	N
60	20250421	140657	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	10	2	0.19	733774965	142888	83.00	5150	5250	5010	6740	3640	5190	5135.32	2.90	55040	5336	5262	5146	5072	4956	5300	5110	185	1550	500	3730	10	1	36906993	1919	12.68	1.85	12	0.39	410.00	2809.00	8000	20240626	-35.00	3945	20241209	31.81	6180	-15.86	20250306	4240	22.64	20250203	8000	-35.00	20240626	3945	31.81	20241209	0.95	Y	086890	500	184 억	1070031	N	N	4563	N	N
61	20250421	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	5200	10	2	0.19	688198110	134138	77.92	5150	5250	5010	6740	3640	5190	5130.52	2.90	50163	5336	5262	5146	5072	4956	5300	5110	185	1550	500	3730	10	1	36906993	1919	12.68	1.85	12	0.36	410.00	2809.00	8000	20240626	-35.00	3945	20241209	31.81	6180	-15.86	20250306	4240	22.64	20250203	8000	-35.00	20240626	3945	31.81	20241209	0.95	Y	086890	500	184 억	1070031	N	N	4563	N	N
62	20250421	120656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5210	20	2	0.39	664414340	129560	75.26	5150	5250	5010	6740	3640	5190	5128.24	2.90	50018	5336	5262	5146	5072	4956	5300	5110	185	1550	500	3730	10	1	36906993	1923	12.71	1.85	12	0.35	410.00	2809.00	8000	20240626	-34.88	3945	20241209	32.07	6180	-15.70	20250306	4240	22.88	20250203	8000	-34.88	20240626	3945	32.07	20241209	0.95	Y	086890	500	184 억	1070031	N	N	4563	N	N
63	20250421	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5170	-20	5	-0.39	624326020	121834	70.77	5150	5250	5010	6740	3640	5190	5124.40	2.90	48016	5336	5262	5146	5072	4956	5300	5110	185	1550	500	3730	10	1	36906993	1908	12.61	1.84	12	0.33	410.00	2809.00	8000	20240626	-35.38	3945	20241209	31.05	6180	-16.34	20250306	4240	21.93	20250203	8000	-35.38	20240626	3945	31.05	20241209	0.95	Y	086890	500	184 억	1070031	N	N	4563	N	N
64	20250421	100651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5220	30	2	0.58	101160425	19427	11.29	5150	5250	5150	6740	3640	5190	5207.21	2.90	6018	5336	5262	5146	5072	4956	5300	5110	185	1550	500	3730	10	1	36906993	1927	12.73	1.86	12	0.05	410.00	2809.00	8000	20240626	-34.75	3945	20241209	32.32	6180	-15.53	20250306	4240	23.11	20250203	8000	-34.75	20240626	3945	32.32	20241209	0.95	Y	086890	500	184 억	1070031	N	N	4563	N	N
65	20250421	090713	57	100.00	KOSDAQ	제약	N	N	N	N	N	5240	50	2	0.96	18548200	3591	2.09	5150	5240	5150	6740	3640	5190	5165.19	2.90	651	5336	5262	5146	5072	4956	5300	5110	185	1550	500	3730	10	1	36906993	1934	12.78	1.87	12	0.01	410.00	2809.00	8000	20240626	-34.50	3945	20241209	32.83	6180	-15.21	20250306	4240	23.58	20250203	8000	-34.50	20240626	3945	32.83	20241209	0.95	Y	086890	500	184 억	1070031	N	N	4563	N	N
66	20250418	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-130	5	-2.44	882547895	171730	45.14	5180	5220	5030	6910	3730	5320	5138.52	2.82	-10266	5806	5562	5306	5062	4806	5685	5185	185	1590	500	3830	10	1	36906993	1915	12.66	1.85	12	0.47	410.00	2809.00	8000	20240626	-35.12	3945	20241209	31.56	6180	-16.02	20250306	4240	22.41	20250203	8000	-35.12	20240626	3945	31.56	20241209	0.89	Y	086890	500	184 억	1042357	N	N	4563	N	N
67	20250418	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5180	-140	5	-2.63	846060635	164700	43.29	5180	5220	5030	6910	3730	5320	5136.97	2.82	-12051	5806	5562	5306	5062	4806	5685	5185	185	1590	500	3830	10	1	36906993	1912	12.63	1.84	12	0.45	410.00	2809.00	8000	20240626	-35.25	3945	20241209	31.31	6180	-16.18	20250306	4240	22.17	20250203	8000	-35.25	20240626	3945	31.31	20241209	0.89	Y	086890	500	184 억	1042357	N	N	8727	N	N
68	20250418	140656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	-130	5	-2.44	772317360	150483	39.56	5180	5200	5030	6910	3730	5320	5132.25	2.82	-18835	5806	5562	5306	5062	4806	5685	5185	185	1590	500	3830	10	1	36906993	1915	12.66	1.85	12	0.41	410.00	2809.00	8000	20240626	-35.12	3945	20241209	31.56	6180	-16.02	20250306	4240	22.41	20250203	8000	-35.12	20240626	3945	31.56	20241209	0.89	Y	086890	500	184 억	1042357	N	N	8727	N	N
69	20250418	130655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-160	5	-3.01	720158130	140409	36.91	5180	5200	5030	6910	3730	5320	5129.00	2.82	-19229	5806	5562	5306	5062	4806	5685	5185	185	1590	500	3830	10	1	36906993	1904	12.59	1.84	12	0.38	410.00	2809.00	8000	20240626	-35.50	3945	20241209	30.80	6180	-16.50	20250306	4240	21.70	20250203	8000	-35.50	20240626	3945	30.80	20241209	0.89	Y	086890	500	184 억	1042357	N	N	8727	N	N
70	20250418	120652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5150	-170	5	-3.20	691347220	134821	35.44	5180	5200	5030	6910	3730	5320	5127.88	2.82	-19270	5806	5562	5306	5062	4806	5685	5185	185	1590	500	3830	10	1	36906993	1901	12.56	1.83	12	0.37	410.00	2809.00	8000	20240626	-35.62	3945	20241209	30.54	6180	-16.67	20250306	4240	21.46	20250203	8000	-35.62	20240626	3945	30.54	20241209	0.89	Y	086890	500	184 억	1042357	N	N	8727	N	N
71	20250418	110656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	-160	5	-3.01	623594400	121634	31.97	5180	5200	5030	6910	3730	5320	5126.80	2.82	-20486	5806	5562	5306	5062	4806	5685	5185	185	1590	500	3830	10	1	36906993	1904	12.59	1.84	12	0.33	410.00	2809.00	8000	20240626	-35.50	3945	20241209	30.80	6180	-16.50	20250306	4240	21.70	20250203	8000	-35.50	20240626	3945	30.80	20241209	0.89	Y	086890	500	184 억	1042357	N	N	8727	N	N
72	20250418	100655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5110	-210	5	-3.95	569958020	111154	29.22	5180	5200	5030	6910	3730	5320	5127.63	2.82	-20774	5806	5562	5306	5062	4806	5685	5185	185	1590	500	3830	10	1	36906993	1886	12.46	1.82	12	0.30	410.00	2809.00	8000	20240626	-36.12	3945	20241209	29.53	6180	-17.31	20250306	4240	20.52	20250203	8000	-36.12	20240626	3945	29.53	20241209	0.89	Y	086890	500	184 억	1042357	N	N	8727	N	N
73	20250418	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	-190	5	-3.57	300777440	58431	15.36	5180	5200	5080	6910	3730	5320	5147.55	2.82	-5411	5806	5562	5306	5062	4806	5685	5185	185	1590	500	3830	10	1	36906993	1893	12.51	1.83	12	0.16	410.00	2809.00	8000	20240626	-35.88	3945	20241209	30.04	6180	-16.99	20250306	4240	20.99	20250203	8000	-35.88	20240626	3945	30.04	20241209	0.89	Y	086890	500	184 억	1042357	N	N	8727	N	N
74	20250417	160649	57	100.00	KOSDAQ	제약	N	N	N	N	N	5320	220	2	4.31	1746496810	328834	154.38	5050	5550	5050	6630	3570	5100	5311.01	2.83	-8832	5360	5230	5110	4980	4860	5295	5045	185	1530	500	3670	10	1	36906993	1963	12.98	1.89	12	0.89	410.00	2809.00	8000	20240626	-33.50	3945	20241209	34.85	6180	-13.92	20250306	4240	25.47	20250203	8000	-33.50	20240626	3945	34.85	20241209	0.89	Y	086890	500	184 억	1046071	N	N	8727	N	N
75	20250417	150656	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	30	2	0.59	369764460	72108	33.85	5050	5190	5050	6630	3570	5100	5127.93	2.83	15892	5360	5230	5110	4980	4860	5295	5045	185	1530	500	3670	10	1	36906993	1893	12.51	1.83	12	0.20	410.00	2809.00	8000	20240626	-35.88	3945	20241209	30.04	6180	-16.99	20250306	4240	20.99	20250203	8000	-35.88	20240626	3945	30.04	20241209	0.89	Y	086890	500	184 억	1046071	N	N	2467	N	N
76	20250417	140659	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	40	2	0.78	348693450	68002	31.93	5050	5190	5050	6630	3570	5100	5127.69	2.83	14442	5360	5230	5110	4980	4860	5295	5045	185	1530	500	3670	10	1	36906993	1897	12.54	1.83	12	0.18	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	0.89	Y	086890	500	184 억	1046071	N	N	2467	N	N
77	20250417	130657	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	20	2	0.39	331154110	64587	30.32	5050	5190	5050	6630	3570	5100	5127.26	2.83	13371	5360	5230	5110	4980	4860	5295	5045	185	1530	500	3670	10	1	36906993	1890	12.49	1.82	12	0.17	410.00	2809.00	8000	20240626	-36.00	3945	20241209	29.78	6180	-17.15	20250306	4240	20.75	20250203	8000	-36.00	20240626	3945	29.78	20241209	0.89	Y	086890	500	184 억	1046071	N	N	2467	N	N
78	20250417	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	30	2	0.59	265276060	51751	24.30	5050	5190	5050	6630	3570	5100	5126.01	2.83	14101	5360	5230	5110	4980	4860	5295	5045	185	1530	500	3670	10	1	36906993	1893	12.51	1.83	12	0.14	410.00	2809.00	8000	20240626	-35.88	3945	20241209	30.04	6180	-16.99	20250306	4240	20.99	20250203	8000	-35.88	20240626	3945	30.04	20241209	0.89	Y	086890	500	184 억	1046071	N	N	2467	N	N
79	20250417	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5140	40	2	0.78	251182120	49011	23.01	5050	5190	5050	6630	3570	5100	5125.02	2.83	15003	5360	5230	5110	4980	4860	5295	5045	185	1530	500	3670	10	1	36906993	1897	12.54	1.83	12	0.13	410.00	2809.00	8000	20240626	-35.75	3945	20241209	30.29	6180	-16.83	20250306	4240	21.23	20250203	8000	-35.75	20240626	3945	30.29	20241209	0.89	Y	086890	500	184 억	1046071	N	N	2467	N	N
80	20250417	100654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5130	30	2	0.59	191854470	37454	17.58	5050	5190	5050	6630	3570	5100	5122.40	2.83	10183	5360	5230	5110	4980	4860	5295	5045	185	1530	500	3670	10	1	36906993	1893	12.51	1.83	12	0.10	410.00	2809.00	8000	20240626	-35.88	3945	20241209	30.04	6180	-16.99	20250306	4240	20.99	20250203	8000	-35.88	20240626	3945	30.04	20241209	0.89	Y	086890	500	184 억	1046071	N	N	2467	N	N
81	20250417	090658	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	0	3	0.00	60983290	12044	5.65	5050	5150	5050	6630	3570	5100	5063.38	2.83	4365	5360	5230	5110	4980	4860	5295	5045	185	1530	500	3670	10	1	36906993	1882	12.44	1.82	12	0.03	410.00	2809.00	8000	20240626	-36.25	3945	20241209	29.28	6180	-17.48	20250306	4240	20.28	20250203	8000	-36.25	20240626	3945	29.28	20241209	0.89	Y	086890	500	184 억	1046071	N	N	2467	N	N
82	20250416	160647	57	100.00	KOSDAQ	제약	N	N	N	N	N	5100	20	2	0.39	1096707855	212416	605.88	5000	5240	4990	6600	3560	5080	5163.09	2.97	-50958	5173	5126	5063	5016	4953	5150	5040	185	1520	500	3650	10	1	36906993	1882	12.44	1.82	12	0.58	410.00	2809.00	8000	20240626	-36.25	3945	20241209	29.28	6180	-17.48	20250306	4240	20.28	20250203	8000	-36.25	20240626	3945	29.28	20241209	0.89	Y	086890	500	184 억	1095406	N	N	2417	N	N
83	20250416	150655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5120	40	2	0.79	1069849400	207150	590.86	5000	5240	4990	6600	3560	5080	5164.61	2.97	-50309	5173	5126	5063	5016	4953	5150	5040	185	1520	500	3650	10	1	36906993	1890	12.49	1.82	12	0.56	410.00	2809.00	8000	20240626	-36.00	3945	20241209	29.78	6180	-17.15	20250306	4240	20.75	20250203	8000	-36.00	20240626	3945	29.78	20241209	0.89	Y	086890	500	184 억	1095406	N	N	742	N	N
84	20250416	140654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5160	80	2	1.57	965299925	186725	532.60	5000	5240	4990	6600	3560	5080	5169.63	2.97	-46399	5173	5126	5063	5016	4953	5150	5040	185	1520	500	3650	10	1	36906993	1904	12.59	1.84	12	0.51	410.00	2809.00	8000	20240626	-35.50	3945	20241209	30.80	6180	-16.50	20250306	4240	21.70	20250203	8000	-35.50	20240626	3945	30.80	20241209	0.89	Y	086890	500	184 억	1095406	N	N	742	N	N
85	20250416	130653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5190	110	2	2.17	849144890	164274	468.56	5000	5240	4990	6600	3560	5080	5169.08	2.97	-40330	5173	5126	5063	5016	4953	5150	5040	185	1520	500	3650	10	1	36906993	1915	12.66	1.85	12	0.45	410.00	2809.00	8000	20240626	-35.12	3945	20241209	31.56	6180	-16.02	20250306	4240	22.41	20250203	8000	-35.12	20240626	3945	31.56	20241209	0.89	Y	086890	500	184 억	1095406	N	N	742	N	N
86	20250416	120655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	-10	5	-0.20	74292005	14767	42.12	5000	5100	4990	6600	3560	5080	5030.95	2.97	2416	5173	5126	5063	5016	4953	5150	5040	185	1520	500	3650	10	1	36906993	1871	12.37	1.80	12	0.04	410.00	2809.00	8000	20240626	-36.62	3945	20241209	28.52	6180	-17.96	20250306	4240	19.58	20250203	8000	-36.62	20240626	3945	28.52	20241209	0.89	Y	086890	500	184 억	1095406	N	N	742	N	N
87	20250416	110654	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-30	5	-0.59	65446825	13021	37.14	5000	5100	4990	6600	3560	5080	5026.25	2.97	1533	5173	5126	5063	5016	4953	5150	5040	185	1520	500	3650	10	1	36906993	1864	12.32	1.80	12	0.04	410.00	2809.00	8000	20240626	-36.88	3945	20241209	28.01	6180	-18.28	20250306	4240	19.10	20250203	8000	-36.88	20240626	3945	28.01	20241209	0.89	Y	086890	500	184 억	1095406	N	N	742	N	N
88	20250416	100653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	0	3	0.00	58250005	11602	33.09	5000	5090	4990	6600	3560	5080	5020.69	2.97	1044	5173	5126	5063	5016	4953	5150	5040	185	1520	500	3650	10	1	36906993	1875	12.39	1.81	12	0.03	410.00	2809.00	8000	20240626	-36.50	3945	20241209	28.77	6180	-17.80	20250306	4240	19.81	20250203	8000	-36.50	20240626	3945	28.77	20241209	0.89	Y	086890	500	184 억	1095406	N	N	742	N	N
89	20250416	090700	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-20	5	-0.39	37782360	7550	21.54	5000	5060	4990	6600	3560	5080	5004.29	2.97	1248	5173	5126	5063	5016	4953	5150	5040	185	1520	500	3650	10	1	36906993	1867	12.34	1.80	12	0.02	410.00	2809.00	8000	20240626	-36.75	3945	20241209	28.26	6180	-18.12	20250306	4240	19.34	20250203	8000	-36.75	20240626	3945	28.26	20241209	0.89	Y	086890	500	184 억	1095406	N	N	742	N	N
90	20250415	160646	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	10	2	0.20	177053015	35059	73.14	5070	5110	5000	6590	3550	5070	5050.14	2.97	-2026	5200	5135	5025	4960	4850	5167	4992	185	1520	500	3650	10	1	36906993	1875	12.39	1.81	12	0.09	410.00	2809.00	8000	20240626	-36.50	3945	20241209	28.77	6180	-17.80	20250306	4240	19.81	20250203	8000	-36.50	20240626	3945	28.77	20241209	0.90	Y	086890	500	184 억	1096932	N	N	742	N	N
91	20250415	150653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	0	3	0.00	175496695	34752	72.50	5070	5110	5000	6590	3550	5070	5049.97	2.97	-1994	5200	5135	5025	4960	4850	5167	4992	185	1520	500	3650	10	1	36906993	1871	12.37	1.80	12	0.09	410.00	2809.00	8000	20240626	-36.62	3945	20241209	28.52	6180	-17.96	20250306	4240	19.58	20250203	8000	-36.62	20240626	3945	28.52	20241209	0.90	Y	086890	500	184 억	1096932	N	N	3395	N	N
92	20250415	140652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5040	-30	5	-0.59	159932455	31672	66.07	5070	5110	5000	6590	3550	5070	5049.65	2.97	-2438	5200	5135	5025	4960	4850	5167	4992	185	1520	500	3650	10	1	36906993	1860	12.29	1.79	12	0.09	410.00	2809.00	8000	20240626	-37.00	3945	20241209	27.76	6180	-18.45	20250306	4240	18.87	20250203	8000	-37.00	20240626	3945	27.76	20241209	0.90	Y	086890	500	184 억	1096932	N	N	3395	N	N
93	20250415	130652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	-20	5	-0.39	138353865	27401	57.16	5070	5110	5000	6590	3550	5070	5049.23	2.97	-2807	5200	5135	5025	4960	4850	5167	4992	185	1520	500	3650	10	1	36906993	1864	12.32	1.80	12	0.07	410.00	2809.00	8000	20240626	-36.88	3945	20241209	28.01	6180	-18.28	20250306	4240	19.10	20250203	8000	-36.88	20240626	3945	28.01	20241209	0.90	Y	086890	500	184 억	1096932	N	N	3395	N	N
94	20250415	120651	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	-50	5	-0.99	95569140	18927	39.49	5070	5110	5000	6590	3550	5070	5049.35	2.97	-5967	5200	5135	5025	4960	4850	5167	4992	185	1520	500	3650	10	1	36906993	1853	12.24	1.79	12	0.05	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	0.90	Y	086890	500	184 억	1096932	N	N	3395	N	N
95	20250415	110653	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	-10	5	-0.20	85292730	16889	35.23	5070	5110	5000	6590	3550	5070	5050.19	2.97	-5474	5200	5135	5025	4960	4850	5167	4992	185	1520	500	3650	10	1	36906993	1867	12.34	1.80	12	0.05	410.00	2809.00	8000	20240626	-36.75	3945	20241209	28.26	6180	-18.12	20250306	4240	19.34	20250203	8000	-36.75	20240626	3945	28.26	20241209	0.90	Y	086890	500	184 억	1096932	N	N	3395	N	N
96	20250415	100652	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	-60	5	-1.18	62586790	12385	25.84	5070	5110	5000	6590	3550	5070	5053.43	2.97	-4217	5200	5135	5025	4960	4850	5167	4992	185	1520	500	3650	10	1	36906993	1849	12.22	1.78	12	0.03	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	0.90	Y	086890	500	184 억	1096932	N	N	3395	N	N
97	20250415	090655	57	100.00	KOSDAQ	제약	N	N	N	N	N	5080	10	2	0.20	12058850	2368	4.94	5070	5110	5040	6590	3550	5070	5092.42	2.97	-364	5200	5135	5025	4960	4850	5167	4992	185	1520	500	3650	10	1	36906993	1875	12.39	1.81	12	0.01	410.00	2809.00	8000	20240626	-36.50	3945	20241209	28.77	6180	-17.80	20250306	4240	19.81	20250203	8000	-36.50	20240626	3945	28.77	20241209	0.90	Y	086890	500	184 억	1096932	N	N	3395	N	N
98	20250414	160645	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	165	2	3.36	238632089	47388	130.06	4995	5090	4915	6370	3435	4905	5036.11	2.96	2021	5015	4960	4865	4810	4715	4987	4837	185	1465	500	3530	10	1	36906492	1871	12.37	1.80	12	0.13	410.00	2809.00	8000	20240626	-36.62	3945	20241209	28.52	6180	-17.96	20250306	4240	19.58	20250203	8000	-36.62	20240626	3945	28.52	20241209	0.90	Y	086890	500	184 억	1092973	N	N	3395	N	N
99	20250414	150650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	155	2	3.16	227990259	45289	124.30	4995	5090	4915	6370	3435	4905	5034.55	2.96	3052	5015	4960	4865	4810	4715	4987	4837	185	1465	500	3530	10	1	36906492	1867	12.34	1.80	12	0.12	410.00	2809.00	8000	20240626	-36.75	3945	20241209	28.26	6180	-18.12	20250306	4240	19.34	20250203	8000	-36.75	20240626	3945	28.26	20241209	0.90	Y	086890	500	184 억	1092973	N	N	4227	N	N
100	20250414	140648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	115	2	2.34	203180404	40374	110.81	4995	5090	4915	6370	3435	4905	5032.93	2.96	2351	5015	4960	4865	4810	4715	4987	4837	185	1465	500	3530	10	1	36906492	1853	12.24	1.79	12	0.11	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	0.90	Y	086890	500	184 억	1092973	N	N	4227	N	N
101	20250414	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5060	155	2	3.16	160352164	31906	87.57	4995	5090	4915	6370	3435	4905	5026.33	2.96	-64	5015	4960	4865	4810	4715	4987	4837	185	1465	500	3530	10	1	36906492	1867	12.34	1.80	12	0.09	410.00	2809.00	8000	20240626	-36.75	3945	20241209	28.26	6180	-18.12	20250306	4240	19.34	20250203	8000	-36.75	20240626	3945	28.26	20241209	0.90	Y	086890	500	184 억	1092973	N	N	4227	N	N
102	20250414	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	5070	165	2	3.36	150671264	29991	82.31	4995	5090	4915	6370	3435	4905	5024.48	2.96	236	5015	4960	4865	4810	4715	4987	4837	185	1465	500	3530	10	1	36906492	1871	12.37	1.80	12	0.08	410.00	2809.00	8000	20240626	-36.62	3945	20241209	28.52	6180	-17.96	20250306	4240	19.58	20250203	8000	-36.62	20240626	3945	28.52	20241209	0.90	Y	086890	500	184 억	1092973	N	N	4227	N	N
103	20250414	110646	57	100.00	KOSDAQ	제약	N	N	N	N	N	5050	145	2	2.96	118342904	23623	64.84	4995	5060	4915	6370	3435	4905	5010.31	2.96	1889	5015	4960	4865	4810	4715	4987	4837	185	1465	500	3530	10	1	36906492	1864	12.32	1.80	12	0.06	410.00	2809.00	8000	20240626	-36.88	3945	20241209	28.01	6180	-18.28	20250306	4240	19.10	20250203	8000	-36.88	20240626	3945	28.01	20241209	0.90	Y	086890	500	184 억	1092973	N	N	4227	N	N
104	20250414	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	115	2	2.34	70888084	14203	38.98	4995	5040	4915	6370	3435	4905	4991.98	2.96	-3520	5015	4960	4865	4810	4715	4987	4837	185	1465	500	3530	10	1	36906492	1853	12.24	1.79	12	0.04	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	0.90	Y	086890	500	184 억	1092973	N	N	4227	N	N
105	20250414	090649	57	100.00	KOSDAQ	제약	N	N	N	N	N	4945	40	2	0.82	14207045	2878	7.90	4995	4995	4915	6370	3435	4905	4938.15	2.96	-965	5015	4960	4865	4810	4715	4987	4837	185	1465	500	3530	5	1	36906492	1825	12.06	1.76	12	0.01	410.00	2809.00	8000	20240626	-38.19	3945	20241209	25.35	6180	-19.98	20250306	4240	16.63	20250203	8000	-38.19	20240626	3945	25.35	20241209	0.90	Y	086890	500	184 억	1092973	N	N	4227	N	N
106	20250411	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	45	2	0.93	177383101	36404	48.61	4770	4920	4770	6310	3405	4860	4872.49	2.94	7352	5156	5007	4861	4712	4566	5082	4787	185	1450	500	3490	5	1	36906492	1810	11.96	1.75	12	0.10	410.00	2809.00	8000	20240626	-38.69	3945	20241209	24.33	6180	-20.63	20250306	4240	15.68	20250203	8000	-38.69	20240626	3945	24.33	20241209	0.92	Y	086890	500	184 억	1083786	N	N	4227	N	N
107	20250411	150647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	55	2	1.13	165679601	34020	45.42	4770	4915	4770	6310	3405	4860	4870.06	2.94	9039	5156	5007	4861	4712	4566	5082	4787	185	1450	500	3490	5	1	36906492	1814	11.99	1.75	12	0.09	410.00	2809.00	8000	20240626	-38.56	3945	20241209	24.59	6180	-20.47	20250306	4240	15.92	20250203	8000	-38.56	20240626	3945	24.59	20241209	0.92	Y	086890	500	184 억	1083786	N	N	8500	N	N
108	20250411	140646	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	15	2	0.31	129809324	26686	35.63	4770	4910	4770	6310	3405	4860	4864.32	2.94	4904	5156	5007	4861	4712	4566	5082	4787	185	1450	500	3490	5	1	36906492	1799	11.89	1.74	12	0.07	410.00	2809.00	8000	20240626	-39.06	3945	20241209	23.57	6180	-21.12	20250306	4240	14.98	20250203	8000	-39.06	20240626	3945	23.57	20241209	0.92	Y	086890	500	184 억	1083786	N	N	8500	N	N
109	20250411	130647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	10	2	0.21	110984774	22834	30.49	4770	4910	4770	6310	3405	4860	4860.51	2.94	5595	5156	5007	4861	4712	4566	5082	4787	185	1450	500	3490	5	1	36906492	1797	11.88	1.73	12	0.06	410.00	2809.00	8000	20240626	-39.12	3945	20241209	23.45	6180	-21.20	20250306	4240	14.86	20250203	8000	-39.12	20240626	3945	23.45	20241209	0.92	Y	086890	500	184 억	1083786	N	N	8500	N	N
110	20250411	120648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4905	45	2	0.93	71093974	14651	19.56	4770	4905	4770	6310	3405	4860	4852.50	2.94	3832	5156	5007	4861	4712	4566	5082	4787	185	1450	500	3490	5	1	36906492	1810	11.96	1.75	12	0.04	410.00	2809.00	8000	20240626	-38.69	3945	20241209	24.33	6180	-20.63	20250306	4240	15.68	20250203	8000	-38.69	20240626	3945	24.33	20241209	0.92	Y	086890	500	184 억	1083786	N	N	8500	N	N
111	20250411	110647	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	15	2	0.31	49737054	10279	13.72	4770	4900	4770	6310	3405	4860	4838.71	2.94	859	5156	5007	4861	4712	4566	5082	4787	185	1450	500	3490	5	1	36906492	1799	11.89	1.74	12	0.03	410.00	2809.00	8000	20240626	-39.06	3945	20241209	23.57	6180	-21.12	20250306	4240	14.98	20250203	8000	-39.06	20240626	3945	23.57	20241209	0.92	Y	086890	500	184 억	1083786	N	N	8500	N	N
112	20250411	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-30	5	-0.62	38751684	8020	10.71	4770	4900	4770	6310	3405	4860	4831.88	2.94	-48	5156	5007	4861	4712	4566	5082	4787	185	1450	500	3490	5	1	36906492	1783	11.78	1.72	12	0.02	410.00	2809.00	8000	20240626	-39.62	3945	20241209	22.43	6180	-21.84	20250306	4240	13.92	20250203	8000	-39.62	20240626	3945	22.43	20241209	0.92	Y	086890	500	184 억	1083786	N	N	8500	N	N
113	20250411	090651	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	30	2	0.62	11922525	2477	3.31	4770	4900	4770	6310	3405	4860	4813.29	2.94	420	5156	5007	4861	4712	4566	5082	4787	185	1450	500	3490	5	1	36906492	1805	11.93	1.74	12	0.01	410.00	2809.00	8000	20240626	-38.88	3945	20241209	23.95	6180	-20.87	20250306	4240	15.33	20250203	8000	-38.88	20240626	3945	23.95	20241209	0.92	Y	086890	500	184 억	1083786	N	N	8500	N	N
114	20250410	160643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	245	2	5.31	361212929	74559	90.67	4740	5010	4715	5990	3235	4615	4844.66	2.87	21565	4745	4680	4600	4535	4455	4640	4495	185	1375	500	3320	5	1	36906492	1794	11.85	1.73	12	0.20	410.00	2809.00	8000	20240626	-39.25	3945	20241209	23.19	6180	-21.36	20250306	4240	14.62	20250203	8000	-39.25	20240626	3945	23.19	20241209	0.96	Y	086890	500	184 억	1057532	N	N	8500	N	N
115	20250410	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	245	2	5.31	353829132	73040	88.83	4740	5010	4715	5990	3235	4615	4844.32	2.87	21857	4745	4680	4600	4535	4455	4640	4495	185	1375	500	3320	5	1	36906492	1794	11.85	1.73	12	0.20	410.00	2809.00	8000	20240626	-39.25	3945	20241209	23.19	6180	-21.36	20250306	4240	14.62	20250203	8000	-39.25	20240626	3945	23.19	20241209	0.96	Y	086890	500	184 억	1057532	N	N	12613	N	N
116	20250410	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4920	305	2	6.61	299425546	61867	75.24	4740	5010	4715	5990	3235	4615	4839.83	2.87	18353	4745	4680	4600	4535	4455	4640	4495	185	1375	500	3320	5	1	36906492	1816	12.00	1.75	12	0.17	410.00	2809.00	8000	20240626	-38.50	3945	20241209	24.71	6180	-20.39	20250306	4240	16.04	20250203	8000	-38.50	20240626	3945	24.71	20241209	0.96	Y	086890	500	184 억	1057532	N	N	12613	N	N
117	20250410	130644	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	235	2	5.09	216264162	45007	54.73	4740	4870	4715	5990	3235	4615	4805.12	2.87	16757	4745	4680	4600	4535	4455	4640	4495	185	1375	500	3320	5	1	36906492	1790	11.83	1.73	12	0.12	410.00	2809.00	8000	20240626	-39.38	3945	20241209	22.94	6180	-21.52	20250306	4240	14.39	20250203	8000	-39.38	20240626	3945	22.94	20241209	0.96	Y	086890	500	184 억	1057532	N	N	12613	N	N
118	20250410	120645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	235	2	5.09	183985172	38353	46.64	4740	4870	4715	5990	3235	4615	4797.15	2.87	17097	4745	4680	4600	4535	4455	4640	4495	185	1375	500	3320	5	1	36906492	1790	11.83	1.73	12	0.10	410.00	2809.00	8000	20240626	-39.38	3945	20241209	22.94	6180	-21.52	20250306	4240	14.39	20250203	8000	-39.38	20240626	3945	22.94	20241209	0.96	Y	086890	500	184 억	1057532	N	N	12613	N	N
119	20250410	110644	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	255	2	5.53	173541487	36196	44.02	4740	4870	4715	5990	3235	4615	4794.49	2.87	15394	4745	4680	4600	4535	4455	4640	4495	185	1375	500	3320	5	1	36906492	1797	11.88	1.73	12	0.10	410.00	2809.00	8000	20240626	-39.12	3945	20241209	23.45	6180	-21.20	20250306	4240	14.86	20250203	8000	-39.12	20240626	3945	23.45	20241209	0.96	Y	086890	500	184 억	1057532	N	N	12613	N	N
120	20250410	100645	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	225	2	4.88	116341737	24373	29.64	4740	4845	4715	5990	3235	4615	4773.39	2.87	9514	4745	4680	4600	4535	4455	4640	4495	185	1375	500	3320	5	1	36906492	1786	11.80	1.72	12	0.07	410.00	2809.00	8000	20240626	-39.50	3945	20241209	22.69	6180	-21.68	20250306	4240	14.15	20250203	8000	-39.50	20240626	3945	22.69	20241209	0.96	Y	086890	500	184 억	1057532	N	N	12613	N	N
121	20250410	090648	57	100.00	KOSDAQ	제약	N	N	N	N	N	4720	105	2	2.28	25546760	5384	6.55	4740	4790	4720	5990	3235	4615	4744.94	2.87	861	4745	4680	4600	4535	4455	4640	4495	185	1375	500	3320	5	1	36906492	1742	11.51	1.68	12	0.01	410.00	2809.00	8000	20240626	-41.00	3945	20241209	19.65	6180	-23.62	20250306	4240	11.32	20250203	8000	-41.00	20240626	3945	19.65	20241209	0.96	Y	086890	500	184 억	1057532	N	N	12613	N	N
122	20250409	160641	57	100.00	KOSDAQ	제약	N	N	N	N	N	4615	-85	5	-1.81	373035638	81457	115.15	4665	4665	4520	6110	3290	4700	4579.54	2.94	-31829	4813	4756	4703	4646	4593	4755	4645	185	1410	500	3380	5	1	36906492	1703	11.26	1.64	12	0.22	410.00	2809.00	8000	20240626	-42.31	3945	20241209	16.98	6180	-25.32	20250306	4240	8.84	20250203	8000	-42.31	20240626	3945	16.98	20241209	0.96	Y	086890	500	184 억	1084497	N	N	12613	N	N
123	20250409	150519	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-150	5	-3.19	345160268	75348	106.52	4665	4665	4520	6110	3290	4700	4580.88	2.94	-34050	4813	4756	4703	4646	4593	4755	4645	185	1410	500	3380	5	1	36906492	1679	11.10	1.62	12	0.20	410.00	2809.00	8000	20240626	-43.12	3945	20241209	15.34	6180	-26.38	20250306	4240	7.31	20250203	8000	-43.12	20240626	3945	15.34	20241209	0.96	Y	086890	500	184 억	1084497	N	N	7990	N	N
124	20250409	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	4565	-135	5	-2.87	294573841	64233	90.80	4665	4665	4520	6110	3290	4700	4586.02	2.94	-30002	4813	4756	4703	4646	4593	4755	4645	185	1410	500	3380	5	1	36906492	1685	11.13	1.63	12	0.17	410.00	2809.00	8000	20240626	-42.94	3945	20241209	15.72	6180	-26.13	20250306	4240	7.67	20250203	8000	-42.94	20240626	3945	15.72	20241209	0.96	Y	086890	500	184 억	1084497	N	N	7990	N	N
125	20250409	130637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-110	5	-2.34	233045589	50735	71.72	4665	4665	4520	6110	3290	4700	4593.39	2.94	-18761	4813	4756	4703	4646	4593	4755	4645	185	1410	500	3380	5	1	36906492	1694	11.20	1.63	12	0.14	410.00	2809.00	8000	20240626	-42.62	3945	20241209	16.35	6180	-25.73	20250306	4240	8.25	20250203	8000	-42.62	20240626	3945	16.35	20241209	0.96	Y	086890	500	184 억	1084497	N	N	7990	N	N
126	20250409	120638	57	100.00	KOSDAQ	제약	N	N	N	N	N	4600	-100	5	-2.13	167528110	36425	51.49	4665	4665	4520	6110	3290	4700	4599.26	2.94	-11178	4813	4756	4703	4646	4593	4755	4645	185	1410	500	3380	5	1	36906492	1698	11.22	1.64	12	0.10	410.00	2809.00	8000	20240626	-42.50	3945	20241209	16.60	6180	-25.57	20250306	4240	8.49	20250203	8000	-42.50	20240626	3945	16.60	20241209	0.96	Y	086890	500	184 억	1084497	N	N	7990	N	N
127	20250409	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-110	5	-2.34	151517165	32962	46.60	4665	4665	4520	6110	3290	4700	4596.72	2.94	-10486	4813	4756	4703	4646	4593	4755	4645	185	1410	500	3380	5	1	36906492	1694	11.20	1.63	12	0.09	410.00	2809.00	8000	20240626	-42.62	3945	20241209	16.35	6180	-25.73	20250306	4240	8.25	20250203	8000	-42.62	20240626	3945	16.35	20241209	0.96	Y	086890	500	184 억	1084497	N	N	7990	N	N
128	20250409	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-110	5	-2.34	84132805	18221	25.76	4665	4665	4585	6110	3290	4700	4617.35	2.94	-6517	4813	4756	4703	4646	4593	4755	4645	185	1410	500	3380	5	1	36906492	1694	11.20	1.63	12	0.05	410.00	2809.00	8000	20240626	-42.62	3945	20241209	16.35	6180	-25.73	20250306	4240	8.25	20250203	8000	-42.62	20240626	3945	16.35	20241209	0.96	Y	086890	500	184 억	1084497	N	N	7990	N	N
129	20250409	090643	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-35	5	-0.74	5438255	1168	1.65	4665	4665	4645	6110	3290	4700	4656.04	2.94	140	4813	4756	4703	4646	4593	4755	4645	185	1410	500	3380	5	1	36906492	1722	11.38	1.66	12	0.00	410.00	2809.00	8000	20240626	-41.69	3945	20241209	18.25	6180	-24.51	20250306	4240	10.02	20250203	8000	-41.69	20240626	3945	18.25	20241209	0.96	Y	086890	500	184 억	1084497	N	N	7990	N	N
130	20250408	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	110	2	2.40	331195742	70525	28.04	4700	4760	4650	5960	3215	4590	4696.22	2.94	3466	4996	4792	4646	4442	4296	4720	4370	185	1370	500	3300	5	1	36906492	1735	11.46	1.67	12	0.19	410.00	2809.00	8000	20240626	-41.25	3945	20241209	19.14	6180	-23.95	20250306	4240	10.85	20250203	8000	-41.25	20240626	3945	19.14	20241209	0.97	Y	086890	500	184 억	1085148	N	N	7990	N	N
131	20250408	150637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	110	2	2.40	291502832	62069	24.68	4700	4760	4650	5960	3215	4590	4696.52	2.94	1833	4996	4792	4646	4442	4296	4720	4370	185	1370	500	3300	5	1	36906492	1735	11.46	1.67	12	0.17	410.00	2809.00	8000	20240626	-41.25	3945	20241209	19.14	6180	-23.95	20250306	4240	10.85	20250203	8000	-41.25	20240626	3945	19.14	20241209	0.97	Y	086890	500	184 억	1085148	N	N	1717	N	N
132	20250408	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	120	2	2.61	260141362	55397	22.03	4700	4760	4650	5960	3215	4590	4696.04	2.94	737	4996	4792	4646	4442	4296	4720	4370	185	1370	500	3300	5	1	36906492	1738	11.49	1.68	12	0.15	410.00	2809.00	8000	20240626	-41.12	3945	20241209	19.39	6180	-23.79	20250306	4240	11.08	20250203	8000	-41.12	20240626	3945	19.39	20241209	0.97	Y	086890	500	184 억	1085148	N	N	1717	N	N
133	20250408	130634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4710	120	2	2.61	218536522	46533	18.50	4700	4760	4650	5960	3215	4590	4696.49	2.94	2318	4996	4792	4646	4442	4296	4720	4370	185	1370	500	3300	5	1	36906492	1738	11.49	1.68	12	0.13	410.00	2809.00	8000	20240626	-41.12	3945	20241209	19.39	6180	-23.79	20250306	4240	11.08	20250203	8000	-41.12	20240626	3945	19.39	20241209	0.97	Y	086890	500	184 억	1085148	N	N	1717	N	N
134	20250408	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	150	2	3.27	179776037	38308	15.23	4700	4760	4650	5960	3215	4590	4693.05	2.94	5350	4996	4792	4646	4442	4296	4720	4370	185	1370	500	3300	5	1	36906492	1749	11.56	1.69	12	0.10	410.00	2809.00	8000	20240626	-40.75	3945	20241209	20.15	6180	-23.30	20250306	4240	11.79	20250203	8000	-40.75	20240626	3945	20.15	20241209	0.97	Y	086890	500	184 억	1085148	N	N	1717	N	N
135	20250408	110634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4740	150	2	3.27	150769160	32190	12.80	4700	4760	4650	5960	3215	4590	4683.87	2.94	6219	4996	4792	4646	4442	4296	4720	4370	185	1370	500	3300	5	1	36906492	1749	11.56	1.69	12	0.09	410.00	2809.00	8000	20240626	-40.75	3945	20241209	20.15	6180	-23.30	20250306	4240	11.79	20250203	8000	-40.75	20240626	3945	20.15	20241209	0.97	Y	086890	500	184 억	1085148	N	N	1717	N	N
136	20250408	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4695	105	2	2.29	65112150	13891	5.52	4700	4745	4650	5960	3215	4590	4687.71	2.94	575	4996	4792	4646	4442	4296	4720	4370	185	1370	500	3300	5	1	36906492	1733	11.45	1.67	12	0.04	410.00	2809.00	8000	20240626	-41.31	3945	20241209	19.01	6180	-24.03	20250306	4240	10.73	20250203	8000	-41.31	20240626	3945	19.01	20241209	0.97	Y	086890	500	184 억	1085148	N	N	1717	N	N
137	20250408	090637	57	100.00	KOSDAQ	제약	N	N	N	N	N	4700	110	2	2.40	21884625	4653	1.85	4700	4745	4655	5960	3215	4590	4704.57	2.94	-556	4996	4792	4646	4442	4296	4720	4370	185	1370	500	3300	5	1	36906492	1735	11.46	1.67	12	0.01	410.00	2809.00	8000	20240626	-41.25	3945	20241209	19.14	6180	-23.95	20250306	4240	10.85	20250203	8000	-41.25	20240626	3945	19.14	20241209	0.97	Y	086890	500	184 억	1085148	N	N	1717	N	N
138	20250407	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4590	-260	5	-5.36	1186541270	249757	389.02	4850	4850	4500	6300	3395	4850	4612.44	2.77	-10648	5090	4970	4805	4685	4520	5030	4745	185	1450	500	3490	5	1	36906492	1694	11.20	1.63	12	0.68	410.00	2809.00	8000	20240626	-42.62	3945	20241209	16.35	6180	-25.73	20250306	4240	8.25	20250203	8000	-42.62	20240626	3945	16.35	20241209	0.98	Y	086890	500	184 억	1023546	N	N	1717	N	N
139	20250407	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-240	5	-4.95	1164259012	244916	381.48	4850	4850	4500	6300	3395	4850	4612.91	2.77	-8314	5090	4970	4805	4685	4520	5030	4745	185	1450	500	3490	5	1	36906492	1701	11.24	1.64	12	0.66	410.00	2809.00	8000	20240626	-42.38	3945	20241209	16.86	6180	-25.40	20250306	4240	8.73	20250203	8000	-42.38	20240626	3945	16.86	20241209	0.98	Y	086890	500	184 억	1023546	N	N	0	N	N
140	20250407	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4610	-240	5	-4.95	1111567267	233475	363.66	4850	4850	4500	6300	3395	4850	4613.87	2.77	-14464	5090	4970	4805	4685	4520	5030	4745	185	1450	500	3490	5	1	36906492	1701	11.24	1.64	12	0.63	410.00	2809.00	8000	20240626	-42.38	3945	20241209	16.86	6180	-25.40	20250306	4240	8.73	20250203	8000	-42.38	20240626	3945	16.86	20241209	0.98	Y	086890	500	184 억	1023546	N	N	0	N	N
141	20250407	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-185	5	-3.81	1047007125	219511	341.91	4850	4850	4500	6300	3395	4850	4612.08	2.77	-12503	5090	4970	4805	4685	4520	5030	4745	185	1450	500	3490	5	1	36906492	1722	11.38	1.66	12	0.59	410.00	2809.00	8000	20240626	-41.69	3945	20241209	18.25	6180	-24.51	20250306	4240	10.02	20250203	8000	-41.69	20240626	3945	18.25	20241209	0.98	Y	086890	500	184 억	1023546	N	N	0	N	N
142	20250407	120629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4670	-180	5	-3.71	1020150245	213741	332.92	4850	4850	4500	6300	3395	4850	4608.49	2.77	-10977	5090	4970	4805	4685	4520	5030	4745	185	1450	500	3490	5	1	36906492	1724	11.39	1.66	12	0.58	410.00	2809.00	8000	20240626	-41.62	3945	20241209	18.38	6180	-24.43	20250306	4240	10.14	20250203	8000	-41.62	20240626	3945	18.38	20241209	0.98	Y	086890	500	184 억	1023546	N	N	0	N	N
143	20250407	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4655	-195	5	-4.02	993045176	207904	323.83	4850	4850	4500	6300	3395	4850	4605.21	2.77	-10282	5090	4970	4805	4685	4520	5030	4745	185	1450	500	3490	5	1	36906492	1718	11.35	1.66	12	0.56	410.00	2809.00	8000	20240626	-41.81	3945	20241209	18.00	6180	-24.68	20250306	4240	9.79	20250203	8000	-41.81	20240626	3945	18.00	20241209	0.98	Y	086890	500	184 억	1023546	N	N	0	N	N
144	20250407	100630	57	100.00	KOSDAQ	제약	N	N	N	N	N	4550	-300	5	-6.19	935106161	195347	304.27	4850	4850	4500	6300	3395	4850	4602.98	2.77	-15098	5090	4970	4805	4685	4520	5030	4745	185	1450	500	3490	5	1	36906492	1679	11.10	1.62	12	0.53	410.00	2809.00	8000	20240626	-43.12	3945	20241209	15.34	6180	-26.38	20250306	4240	7.31	20250203	8000	-43.12	20240626	3945	15.34	20241209	0.98	Y	086890	500	184 억	1023546	N	N	0	N	N
145	20250407	090631	57	100.00	KOSDAQ	제약	N	N	N	N	N	4620	-230	5	-4.74	759075060	156758	244.17	4850	4850	4615	6300	3395	4850	4743.81	2.77	-2844	5090	4970	4805	4685	4520	5030	4745	185	1450	500	3490	5	1	36906492	1705	11.27	1.64	12	0.42	410.00	2809.00	8000	20240626	-42.25	3945	20241209	17.11	6180	-25.24	20250306	4240	8.96	20250203	8000	-42.25	20240626	3945	17.11	20241209	0.98	Y	086890	500	184 억	1023546	N	N	0	N	N
146	20250404	160628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	100	2	2.11	306957230	64201	80.28	4725	4925	4640	6170	3325	4750	4781.19	2.76	3195	4933	4841	4793	4701	4653	4887	4747	185	1420	500	3420	5	1	36906492	1790	11.83	1.73	12	0.17	410.00	2809.00	8000	20240626	-39.38	3945	20241209	22.94	6180	-21.52	20250306	4240	14.39	20250203	8000	-39.38	20240626	3945	22.94	20241209	0.97	Y	086890	500	184 억	1020248	N	N	0	N	N
147	20250404	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	4785	35	2	0.74	283700305	59392	74.27	4725	4925	4640	6170	3325	4750	4776.74	2.76	887	4933	4841	4793	4701	4653	4887	4747	185	1420	500	3420	5	1	36906492	1766	11.67	1.70	12	0.16	410.00	2809.00	8000	20240626	-40.19	3945	20241209	21.29	6180	-22.57	20250306	4240	12.85	20250203	8000	-40.19	20240626	3945	21.29	20241209	0.97	Y	086890	500	184 억	1020248	N	N	0	N	N
148	20250404	140635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4730	-20	5	-0.42	216556135	45243	56.58	4725	4925	4640	6170	3325	4750	4786.51	2.76	-3095	4933	4841	4793	4701	4653	4887	4747	185	1420	500	3420	5	1	36906492	1746	11.54	1.68	12	0.12	410.00	2809.00	8000	20240626	-40.88	3945	20241209	19.90	6180	-23.46	20250306	4240	11.56	20250203	8000	-40.88	20240626	3945	19.90	20241209	0.97	Y	086890	500	184 억	1020248	N	N	0	N	N
149	20250404	130635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4780	30	2	0.63	195199595	40757	50.97	4725	4925	4640	6170	3325	4750	4789.35	2.76	-395	4933	4841	4793	4701	4653	4887	4747	185	1420	500	3420	5	1	36906492	1764	11.66	1.70	12	0.11	410.00	2809.00	8000	20240626	-40.25	3945	20241209	21.17	6180	-22.65	20250306	4240	12.74	20250203	8000	-40.25	20240626	3945	21.17	20241209	0.97	Y	086890	500	184 억	1020248	N	N	0	N	N
150	20250404	120628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	50	2	1.05	171075250	35711	44.66	4725	4925	4640	6170	3325	4750	4790.55	2.76	-2938	4933	4841	4793	4701	4653	4887	4747	185	1420	500	3420	5	1	36906492	1772	11.71	1.71	12	0.10	410.00	2809.00	8000	20240626	-40.00	3945	20241209	21.67	6180	-22.33	20250306	4240	13.21	20250203	8000	-40.00	20240626	3945	21.67	20241209	0.97	Y	086890	500	184 억	1020248	N	N	0	N	N
151	20250404	110632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	90	2	1.89	123317335	25855	32.33	4725	4925	4640	6170	3325	4750	4769.57	2.76	-2191	4933	4841	4793	4701	4653	4887	4747	185	1420	500	3420	5	1	36906492	1786	11.80	1.72	12	0.07	410.00	2809.00	8000	20240626	-39.50	3945	20241209	22.69	6180	-21.68	20250306	4240	14.15	20250203	8000	-39.50	20240626	3945	22.69	20241209	0.97	Y	086890	500	184 억	1020248	N	N	0	N	N
152	20250404	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	4790	40	2	0.84	66871995	14242	17.81	4725	4810	4640	6170	3325	4750	4695.41	2.76	3461	4933	4841	4793	4701	4653	4887	4747	185	1420	500	3420	5	1	36906492	1768	11.68	1.71	12	0.04	410.00	2809.00	8000	20240626	-40.12	3945	20241209	21.42	6180	-22.49	20250306	4240	12.97	20250203	8000	-40.12	20240626	3945	21.42	20241209	0.97	Y	086890	500	184 억	1020248	N	N	0	N	N
153	20250404	090635	57	100.00	KOSDAQ	제약	N	N	N	N	N	4665	-85	5	-1.79	16220935	3466	4.33	4725	4725	4640	6170	3325	4750	4680.02	2.76	-1941	4933	4841	4793	4701	4653	4887	4747	185	1420	500	3420	5	1	36906492	1722	11.38	1.66	12	0.01	410.00	2809.00	8000	20240626	-41.69	3945	20241209	18.25	6180	-24.51	20250306	4240	10.02	20250203	8000	-41.69	20240626	3945	18.25	20241209	0.97	Y	086890	500	184 억	1020248	N	N	0	N	N
154	20250403	160622	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-110	5	-2.26	378737243	79065	127.33	4745	4885	4745	6310	3405	4860	4790.25	2.79	-8477	5010	4935	4875	4800	4740	4905	4770	185	1450	500	3490	5	1	36906492	1753	11.59	1.69	12	0.21	410.00	2809.00	8000	20240626	-40.62	3945	20241209	20.41	6180	-23.14	20250306	4240	12.03	20250203	8000	-40.62	20240626	3945	20.41	20241209	0.98	Y	086890	500	184 억	1031425	N	N	2000	N	N
155	20250403	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	4750	-110	5	-2.26	333351998	69523	111.96	4745	4885	4745	6310	3405	4860	4794.84	2.79	-5293	5010	4935	4875	4800	4740	4905	4770	185	1450	500	3490	5	1	36906492	1753	11.59	1.69	12	0.19	410.00	2809.00	8000	20240626	-40.62	3945	20241209	20.41	6180	-23.14	20250306	4240	12.03	20250203	8000	-40.62	20240626	3945	20.41	20241209	0.98	Y	086890	500	184 억	1031425	N	N	2000	N	N
156	20250403	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-60	5	-1.23	231792683	48251	77.70	4745	4885	4745	6310	3405	4860	4803.89	2.79	3367	5010	4935	4875	4800	4740	4905	4770	185	1450	500	3490	5	1	36906492	1772	11.71	1.71	12	0.13	410.00	2809.00	8000	20240626	-40.00	3945	20241209	21.67	6180	-22.33	20250306	4240	13.21	20250203	8000	-40.00	20240626	3945	21.67	20241209	0.98	Y	086890	500	184 억	1031425	N	N	2000	N	N
157	20250403	130626	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-55	5	-1.13	164913318	34308	55.25	4745	4885	4745	6310	3405	4860	4806.85	2.79	3076	5010	4935	4875	4800	4740	4905	4770	185	1450	500	3490	5	1	36906492	1773	11.72	1.71	12	0.09	410.00	2809.00	8000	20240626	-39.94	3945	20241209	21.80	6180	-22.25	20250306	4240	13.33	20250203	8000	-39.94	20240626	3945	21.80	20241209	0.98	Y	086890	500	184 억	1031425	N	N	2000	N	N
158	20250403	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	4840	-20	5	-0.41	148462808	30895	49.75	4745	4885	4745	6310	3405	4860	4805.40	2.79	1361	5010	4935	4875	4800	4740	4905	4770	185	1450	500	3490	5	1	36906492	1786	11.80	1.72	12	0.08	410.00	2809.00	8000	20240626	-39.50	3945	20241209	22.69	6180	-21.68	20250306	4240	14.15	20250203	8000	-39.50	20240626	3945	22.69	20241209	0.98	Y	086890	500	184 억	1031425	N	N	2000	N	N
159	20250403	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	4810	-50	5	-1.03	126093170	26251	42.27	4745	4885	4745	6310	3405	4860	4803.37	2.79	-1670	5010	4935	4875	4800	4740	4905	4770	185	1450	500	3490	5	1	36906492	1775	11.73	1.71	12	0.07	410.00	2809.00	8000	20240626	-39.88	3945	20241209	21.93	6180	-22.17	20250306	4240	13.44	20250203	8000	-39.88	20240626	3945	21.93	20241209	0.98	Y	086890	500	184 억	1031425	N	N	2000	N	N
160	20250403	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	4805	-55	5	-1.13	74196760	15488	24.94	4745	4885	4745	6310	3405	4860	4790.60	2.79	505	5010	4935	4875	4800	4740	4905	4770	185	1450	500	3490	5	1	36906492	1773	11.72	1.71	12	0.04	410.00	2809.00	8000	20240626	-39.94	3945	20241209	21.80	6180	-22.25	20250306	4240	13.33	20250203	8000	-39.94	20240626	3945	21.80	20241209	0.98	Y	086890	500	184 억	1031425	N	N	2000	N	N
161	20250403	090629	57	100.00	KOSDAQ	제약	N	N	N	N	N	4800	-60	5	-1.23	8695975	1823	2.94	4745	4885	4745	6310	3405	4860	4770.15	2.79	-35	5010	4935	4875	4800	4740	4905	4770	185	1450	500	3490	5	1	36906492	1772	11.71	1.71	12	0.00	410.00	2809.00	8000	20240626	-40.00	3945	20241209	21.67	6180	-22.33	20250306	4240	13.21	20250203	8000	-40.00	20240626	3945	21.67	20241209	0.98	Y	086890	500	184 억	1031425	N	N	2000	N	N
162	20250402	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4860	-105	5	-2.11	302025327	61996	69.68	4950	4950	4815	6450	3480	4965	4871.61	2.84	-20038	5165	5065	4940	4840	4715	5115	4890	185	1485	500	3570	5	1	36906492	1794	11.85	1.73	12	0.17	410.00	2809.00	8000	20240626	-39.25	3945	20241209	23.19	6180	-21.36	20250306	4240	14.62	20250203	8000	-39.25	20240626	3945	23.19	20241209	0.98	Y	086890	500	184 억	1049556	N	N	2000	N	N
163	20250402	150614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4830	-135	5	-2.72	289047289	59311	66.66	4950	4950	4825	6450	3480	4965	4873.33	2.84	-19313	5165	5065	4940	4840	4715	5115	4890	185	1485	500	3570	5	1	36906492	1783	11.78	1.72	12	0.16	410.00	2809.00	8000	20240626	-39.62	3945	20241209	22.43	6180	-21.84	20250306	4240	13.92	20250203	8000	-39.62	20240626	3945	22.43	20241209	0.98	Y	086890	500	184 억	1049556	N	N	5352	N	N
164	20250402	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	4870	-95	5	-1.91	222195948	45513	51.15	4950	4950	4835	6450	3480	4965	4881.93	2.84	-13149	5165	5065	4940	4840	4715	5115	4890	185	1485	500	3570	5	1	36906492	1797	11.88	1.73	12	0.12	410.00	2809.00	8000	20240626	-39.12	3945	20241209	23.45	6180	-21.20	20250306	4240	14.86	20250203	8000	-39.12	20240626	3945	23.45	20241209	0.98	Y	086890	500	184 억	1049556	N	N	5352	N	N
165	20250402	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4890	-75	5	-1.51	172162744	35267	39.64	4950	4950	4835	6450	3480	4965	4881.56	2.84	-4787	5165	5065	4940	4840	4715	5115	4890	185	1485	500	3570	5	1	36906492	1805	11.93	1.74	12	0.10	410.00	2809.00	8000	20240626	-38.88	3945	20241209	23.95	6180	-20.87	20250306	4240	15.33	20250203	8000	-38.88	20240626	3945	23.95	20241209	0.98	Y	086890	500	184 억	1049556	N	N	5352	N	N
166	20250402	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	4880	-85	5	-1.71	159395899	32657	36.70	4950	4950	4835	6450	3480	4965	4880.77	2.84	-5209	5165	5065	4940	4840	4715	5115	4890	185	1485	500	3570	5	1	36906492	1801	11.90	1.74	12	0.09	410.00	2809.00	8000	20240626	-39.00	3945	20241209	23.70	6180	-21.04	20250306	4240	15.09	20250203	8000	-39.00	20240626	3945	23.70	20241209	0.98	Y	086890	500	184 억	1049556	N	N	5352	N	N
167	20250402	110614	57	100.00	KOSDAQ	제약	N	N	N	N	N	4895	-70	5	-1.41	112790567	23105	25.97	4950	4950	4835	6450	3480	4965	4881.45	2.84	-12583	5165	5065	4940	4840	4715	5115	4890	185	1485	500	3570	5	1	36906492	1807	11.94	1.74	12	0.06	410.00	2809.00	8000	20240626	-38.81	3945	20241209	24.08	6180	-20.79	20250306	4240	15.45	20250203	8000	-38.81	20240626	3945	24.08	20241209	0.98	Y	086890	500	184 억	1049556	N	N	5352	N	N
168	20250402	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	4850	-115	5	-2.32	87810467	17969	20.20	4950	4950	4840	6450	3480	4965	4886.53	2.84	-9229	5165	5065	4940	4840	4715	5115	4890	185	1485	500	3570	5	1	36906492	1790	11.83	1.73	12	0.05	410.00	2809.00	8000	20240626	-39.38	3945	20241209	22.94	6180	-21.52	20250306	4240	14.39	20250203	8000	-39.38	20240626	3945	22.94	20241209	0.98	Y	086890	500	184 억	1049556	N	N	5352	N	N
169	20250402	090620	57	100.00	KOSDAQ	제약	N	N	N	N	N	4915	-50	5	-1.01	10574105	2139	2.40	4950	4950	4915	6450	3480	4965	4942.90	2.84	-1296	5165	5065	4940	4840	4715	5115	4890	185	1485	500	3570	5	1	36906492	1814	11.99	1.75	12	0.01	410.00	2809.00	8000	20240626	-38.56	3945	20241209	24.59	6180	-20.47	20250306	4240	15.92	20250203	8000	-38.56	20240626	3945	24.59	20241209	0.98	Y	086890	500	184 억	1049556	N	N	5352	N	N
170	20250401	160620	57	100.00	KOSDAQ	제약	N	N	N	N	N	4965	145	2	3.01	438219822	88175	76.16	4815	5040	4815	6260	3375	4820	4969.98	2.78	23506	5000	4910	4860	4770	4720	4885	4745	185	1440	500	3470	5	1	36906492	1832	12.11	1.77	12	0.24	410.00	2809.00	8000	20240626	-37.94	3945	20241209	25.86	6180	-19.66	20250306	4240	17.10	20250203	8000	-37.94	20240626	3945	25.86	20241209	1.01	Y	086890	500	184 억	1026050	N	N	5352	N	N
171	20250401	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4975	155	2	3.22	382447517	76954	66.47	4815	5040	4815	6260	3375	4820	4969.82	2.78	21163	5000	4910	4860	4770	4720	4885	4745	185	1440	500	3470	5	1	36906492	1836	12.13	1.77	12	0.21	410.00	2809.00	8000	20240626	-37.81	3945	20241209	26.11	6180	-19.50	20250306	4240	17.33	20250203	8000	-37.81	20240626	3945	26.11	20241209	1.01	Y	086890	500	184 억	1026050	N	N	3002	N	N
172	20250401	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	4970	150	2	3.11	317969493	63976	55.26	4815	5040	4815	6260	3375	4820	4970.14	2.78	16350	5000	4910	4860	4770	4720	4885	4745	185	1440	500	3470	5	1	36906492	1834	12.12	1.77	12	0.17	410.00	2809.00	8000	20240626	-37.88	3945	20241209	25.98	6180	-19.58	20250306	4240	17.22	20250203	8000	-37.88	20240626	3945	25.98	20241209	1.01	Y	086890	500	184 억	1026050	N	N	3002	N	N
173	20250401	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	4995	175	2	3.63	280546230	56468	48.77	4815	5040	4815	6260	3375	4820	4968.23	2.78	19577	5000	4910	4860	4770	4720	4885	4745	185	1440	500	3470	5	1	36906492	1843	12.18	1.78	12	0.15	410.00	2809.00	8000	20240626	-37.56	3945	20241209	26.62	6180	-19.17	20250306	4240	17.81	20250203	8000	-37.56	20240626	3945	26.62	20241209	1.01	Y	086890	500	184 억	1026050	N	N	3002	N	N
174	20250401	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	5010	190	2	3.94	257076045	51780	44.72	4815	5030	4815	6260	3375	4820	4964.77	2.78	19366	5000	4910	4860	4770	4720	4885	4745	185	1440	500	3470	10	1	36906492	1849	12.22	1.78	12	0.14	410.00	2809.00	8000	20240626	-37.38	3945	20241209	27.00	6180	-18.93	20250306	4240	18.16	20250203	8000	-37.38	20240626	3945	27.00	20241209	1.01	Y	086890	500	184 억	1026050	N	N	3002	N	N
175	20250401	110610	57	100.00	KOSDAQ	제약	N	N	N	N	N	5020	200	2	4.15	211471800	42673	36.86	4815	5020	4815	6260	3375	4820	4955.63	2.78	12599	5000	4910	4860	4770	4720	4885	4745	185	1440	500	3470	10	1	36906492	1853	12.24	1.79	12	0.12	410.00	2809.00	8000	20240626	-37.25	3945	20241209	27.25	6180	-18.77	20250306	4240	18.40	20250203	8000	-37.25	20240626	3945	27.25	20241209	1.01	Y	086890	500	184 억	1026050	N	N	3002	N	N
176	20250401	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	4930	110	2	2.28	131356990	26579	22.96	4815	5000	4815	6260	3375	4820	4942.13	2.78	-846	5000	4910	4860	4770	4720	4885	4745	185	1440	500	3470	5	1	36906492	1819	12.02	1.76	12	0.07	410.00	2809.00	8000	20240626	-38.38	3945	20241209	24.97	6180	-20.23	20250306	4240	16.27	20250203	8000	-38.38	20240626	3945	24.97	20241209	1.01	Y	086890	500	184 억	1026050	N	N	3002	N	N
177	20250401	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	4875	55	2	1.14	4371260	903	0.78	4815	4890	4815	6260	3375	4820	4840.82	2.78	415	5000	4910	4860	4770	4720	4885	4745	185	1440	500	3470	5	1	36906492	1799	11.89	1.74	12	0.00	410.00	2809.00	8000	20240626	-39.06	3945	20241209	23.57	6180	-21.12	20250306	4240	14.98	20250203	8000	-39.06	20240626	3945	23.57	20241209	1.01	Y	086890	500	184 억	1026050	N	N	3002	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History