KissMeData/288330/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	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	marketWarningCode	shortOverheated
2	20250430	161103	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	894	-170	5	-15.98	14300757273	15012850	258.01	1067	1074	891	1383	745	1064	952.77	3.36	437662	1160	1112	1086	1038	1012	1099	1025	261	319	500	1	1	52173036	466	-2.08	1.75	12	28.78	-430.00	510.00	9280	20250414	-90.37	891	20250430	0.34	9280	-90.37	20250414	891	0.34	20250430	9280	-90.37	20250414	891	0.34	20250430	0.09	Y	288330	500	260 억	1753592	N	N	14133	N	00	N
3	20250430	151112	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	912	-152	5	-14.29	13504633818	14126635	242.77	1067	1074	891	1383	745	1064	955.93	3.36	240643	1160	1112	1086	1038	1012	1099	1025	261	319	500	1	1	52173036	476	-2.12	1.79	12	27.08	-430.00	510.00	9280	20250414	-90.17	891	20250430	2.36	9280	-90.17	20250414	891	2.36	20250430	9280	-90.17	20250414	891	2.36	20250430	0.09	Y	288330	500	260 억	1753592	N	N	43403	N	00	N
4	20250430	141113	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	931	-133	5	-12.50	12500990334	13032490	223.97	1067	1074	891	1383	745	1064	959.18	3.36	121644	1160	1112	1086	1038	1012	1099	1025	261	319	500	1	1	52173036	486	-2.17	1.83	12	24.98	-430.00	510.00	9280	20250414	-89.97	891	20250430	4.49	9280	-89.97	20250414	891	4.49	20250430	9280	-89.97	20250414	891	4.49	20250430	0.09	Y	288330	500	260 억	1753592	N	N	43403	N	00	N
5	20250430	131110	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	905	-159	5	-14.94	11495192394	11938696	205.17	1067	1074	891	1383	745	1064	962.81	3.36	204322	1160	1112	1086	1038	1012	1099	1025	261	319	500	1	1	52173036	472	-2.10	1.77	12	22.88	-430.00	510.00	9280	20250414	-90.25	891	20250430	1.57	9280	-90.25	20250414	891	1.57	20250430	9280	-90.25	20250414	891	1.57	20250430	0.09	Y	288330	500	260 억	1753592	N	N	43403	N	00	N
6	20250430	121114	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	924	-140	5	-13.16	9261630903	9476369	162.86	1067	1074	920	1383	745	1064	977.29	3.36	20518	1160	1112	1086	1038	1012	1099	1025	261	319	500	1	1	52173036	482	-2.15	1.81	12	18.16	-430.00	510.00	9280	20250414	-90.04	920	20250430	0.43	9280	-90.04	20250414	920	0.43	20250430	9280	-90.04	20250414	920	0.43	20250430	0.09	Y	288330	500	260 억	1753592	N	N	43403	N	00	N
7	20250430	111112	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	937	-127	5	-11.94	7743573503	7847959	134.87	1067	1074	933	1383	745	1064	986.65	3.36	-88815	1160	1112	1086	1038	1012	1099	1025	261	319	500	1	1	52173036	489	-2.18	1.84	12	15.04	-430.00	510.00	9280	20250414	-89.90	933	20250430	0.43	9280	-89.90	20250414	933	0.43	20250430	9280	-89.90	20250414	933	0.43	20250430	0.09	Y	288330	500	260 억	1753592	N	N	43403	N	00	N
8	20250430	101115	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	965	-99	5	-9.30	4792345702	4760784	81.82	1067	1074	961	1383	745	1064	1006.57	3.36	-118893	1160	1112	1086	1038	1012	1099	1025	261	319	500	1	1	52173036	503	-2.24	1.89	12	9.12	-430.00	510.00	9280	20250414	-89.60	961	20250430	0.42	9280	-89.60	20250414	961	0.42	20250430	9280	-89.60	20250414	961	0.42	20250430	0.09	Y	288330	500	260 억	1753592	N	N	43403	N	00	N
9	20250430	091118	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1043	-21	5	-1.97	482798775	459187	7.89	1067	1074	1042	1383	745	1064	1051.28	3.36	-56891	1160	1112	1086	1038	1012	1099	1025	261	319	500	1	1	52173036	544	-2.43	2.05	12	0.88	-430.00	510.00	9280	20250414	-88.76	1042	20250430	0.10	9280	-88.76	20250414	1042	0.10	20250430	9280	-88.76	20250414	1042	0.10	20250430	0.09	Y	288330	500	260 억	1753592	N	N	43403	N	00	N
10	20250429	161102	51	100.00	KOSDAQ		제약	N	N	N	N	N	1064	-23	5	-2.12	6186158255	5660912	45.88	1088	1134	1060	1413	761	1087	1092.94	4.06	-209376	1186	1136	1092	1042	998	1114	1020	261	326	500	1	1	52173036	555	-2.47	2.09	12	10.85	-430.00	510.00	9280	20250414	-88.53	1048	20250428	1.53	9280	-88.53	20250414	1048	1.53	20250428	9280	-88.53	20250414	1048	1.53	20250428	0.09	Y	288330	500	260 억	2119722	N	N	43403	N	00	N
11	20250429	151107	51	100.00	KOSDAQ		제약	N	N	N	N	N	1069	-18	5	-1.66	5947660466	5437083	44.06	1088	1134	1060	1413	761	1087	1093.91	4.06	-219021	1186	1136	1092	1042	998	1114	1020	261	326	500	1	1	52173036	558	-2.49	2.10	12	10.42	-430.00	510.00	9280	20250414	-88.48	1048	20250428	2.00	9280	-88.48	20250414	1048	2.00	20250428	9280	-88.48	20250414	1048	2.00	20250428	0.09	Y	288330	500	260 억	2119722	N	N	24594	N	00	N
12	20250429	141110	51	100.00	KOSDAQ		제약	N	N	N	N	N	1076	-11	5	-1.01	5320091678	4851345	39.32	1088	1134	1065	1413	761	1087	1096.63	4.06	-195108	1186	1136	1092	1042	998	1114	1020	261	326	500	1	1	52173036	561	-2.50	2.11	12	9.30	-430.00	510.00	9280	20250414	-88.41	1048	20250428	2.67	9280	-88.41	20250414	1048	2.67	20250428	9280	-88.41	20250414	1048	2.67	20250428	0.09	Y	288330	500	260 억	2119722	N	N	24594	N	00	N
13	20250429	131107	51	100.00	KOSDAQ		제약	N	N	N	N	N	1085	-2	5	-0.18	4723196171	4301698	34.86	1088	1134	1065	1413	761	1087	1098.00	4.06	-142449	1186	1136	1092	1042	998	1114	1020	261	326	500	1	1	52173036	566	-2.52	2.13	12	8.25	-430.00	510.00	9280	20250414	-88.31	1048	20250428	3.53	9280	-88.31	20250414	1048	3.53	20250428	9280	-88.31	20250414	1048	3.53	20250428	0.09	Y	288330	500	260 억	2119722	N	N	24594	N	00	N
14	20250429	121111	51	100.00	KOSDAQ		제약	N	N	N	N	N	1110	23	2	2.12	4184737349	3806882	30.85	1088	1134	1065	1413	761	1087	1099.28	4.06	-104824	1186	1136	1092	1042	998	1114	1020	261	326	500	1	1	52173036	579	-2.58	2.18	12	7.30	-430.00	510.00	9280	20250414	-88.04	1048	20250428	5.92	9280	-88.04	20250414	1048	5.92	20250428	9280	-88.04	20250414	1048	5.92	20250428	0.09	Y	288330	500	260 억	2119722	N	N	24594	N	00	N
15	20250429	111109	51	100.00	KOSDAQ		제약	N	N	N	N	N	1081	-6	5	-0.55	3294862588	2985230	24.19	1088	1134	1077	1413	761	1087	1103.76	4.06	-186230	1186	1136	1092	1042	998	1114	1020	261	326	500	1	1	52173036	564	-2.51	2.12	12	5.72	-430.00	510.00	9280	20250414	-88.35	1048	20250428	3.15	9280	-88.35	20250414	1048	3.15	20250428	9280	-88.35	20250414	1048	3.15	20250428	0.09	Y	288330	500	260 억	2119722	N	N	24594	N	00	N
16	20250429	101111	51	100.00	KOSDAQ		제약	N	N	N	N	N	1095	8	2	0.74	2582299977	2331556	18.90	1088	1134	1079	1413	761	1087	1107.60	4.06	-175135	1186	1136	1092	1042	998	1114	1020	261	326	500	1	1	52173036	571	-2.55	2.15	12	4.47	-430.00	510.00	9280	20250414	-88.20	1048	20250428	4.48	9280	-88.20	20250414	1048	4.48	20250428	9280	-88.20	20250414	1048	4.48	20250428	0.09	Y	288330	500	260 억	2119722	N	N	24594	N	00	N
17	20250429	091113	51	100.00	KOSDAQ		제약	N	N	N	N	N	1116	29	2	2.67	1014837995	917815	7.44	1088	1125	1079	1413	761	1087	1105.84	4.06	-16575	1186	1136	1092	1042	998	1114	1020	261	326	500	1	1	52173036	582	-2.60	2.19	12	1.76	-430.00	510.00	9280	20250414	-87.97	1048	20250428	6.49	9280	-87.97	20250414	1048	6.49	20250428	9280	-87.97	20250414	1048	6.49	20250428	0.09	Y	288330	500	260 억	2119722	N	N	24594	N	00	N
18	20250428	161101	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1087	-53	5	-4.65	13234599166	12113111	104.53	1140	1142	1048	1482	798	1140	1092.59	3.22	405071	1264	1202	1167	1105	1070	1184	1087	261	342	500	1	1	52173036	567	-2.53	2.13	12	23.22	-430.00	510.00	9280	20250414	-88.29	1048	20250428	3.72	9280	-88.29	20250414	1048	3.72	20250428	9280	-88.29	20250414	1048	3.72	20250428	0.09	Y	288330	500	260 억	1682481	N	N	24594	N	00	N
19	20250428	151105	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1078	-62	5	-5.44	12922456188	11824723	102.04	1140	1142	1048	1482	798	1140	1092.83	3.22	413817	1264	1202	1167	1105	1070	1184	1087	261	342	500	1	1	52173036	562	-2.51	2.11	12	22.66	-430.00	510.00	9280	20250414	-88.38	1048	20250428	2.86	9280	-88.38	20250414	1048	2.86	20250428	9280	-88.38	20250414	1048	2.86	20250428	0.09	Y	288330	500	260 억	1682481	N	N	57816	N	00	N
20	20250428	141107	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1085	-55	5	-4.82	11444991410	10449088	90.17	1140	1142	1048	1482	798	1140	1095.30	3.22	409506	1264	1202	1167	1105	1070	1184	1087	261	342	500	1	1	52173036	566	-2.52	2.13	12	20.03	-430.00	510.00	9280	20250414	-88.31	1048	20250428	3.53	9280	-88.31	20250414	1048	3.53	20250428	9280	-88.31	20250414	1048	3.53	20250428	0.09	Y	288330	500	260 억	1682481	N	N	57816	N	00	N
21	20250428	131106	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1084	-56	5	-4.91	9375603465	8586469	74.10	1140	1142	1048	1482	798	1140	1091.89	3.22	335139	1264	1202	1167	1105	1070	1184	1087	261	342	500	1	1	52173036	566	-2.52	2.13	12	16.46	-430.00	510.00	9280	20250414	-88.32	1048	20250428	3.44	9280	-88.32	20250414	1048	3.44	20250428	9280	-88.32	20250414	1048	3.44	20250428	0.09	Y	288330	500	260 억	1682481	N	N	57816	N	00	N
22	20250428	121103	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1056	-84	5	-7.37	7732168292	7068938	61.00	1140	1142	1048	1482	798	1140	1093.81	3.22	124189	1264	1202	1167	1105	1070	1184	1087	261	342	500	1	1	52173036	551	-2.46	2.07	12	13.55	-430.00	510.00	9280	20250414	-88.62	1048	20250428	0.76	9280	-88.62	20250414	1048	0.76	20250428	9280	-88.62	20250414	1048	0.76	20250428	0.09	Y	288330	500	260 억	1682481	N	N	57816	N	00	N
23	20250428	111104	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1079	-61	5	-5.35	4937492053	4433442	38.26	1140	1142	1076	1482	798	1140	1113.68	3.22	-121974	1264	1202	1167	1105	1070	1184	1087	261	342	500	1	1	52173036	563	-2.51	2.12	12	8.50	-430.00	510.00	9280	20250414	-88.37	1076	20250428	0.28	9280	-88.37	20250414	1076	0.28	20250428	9280	-88.37	20250414	1076	0.28	20250428	0.09	Y	288330	500	260 억	1682481	N	N	57816	N	00	N
24	20250428	101101	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1114	-26	5	-2.28	3417565786	3047910	26.30	1140	1142	1103	1482	798	1140	1121.27	3.22	-17459	1264	1202	1167	1105	1070	1184	1087	261	342	500	1	1	52173036	581	-2.59	2.18	12	5.84	-430.00	510.00	9280	20250414	-88.00	1103	20250428	1.00	9280	-88.00	20250414	1103	1.00	20250428	9280	-88.00	20250414	1103	1.00	20250428	0.09	Y	288330	500	260 억	1682481	N	N	57816	N	00	N
25	20250428	091105	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1115	-25	5	-2.19	1097309025	980102	8.46	1140	1142	1103	1482	798	1140	1119.55	3.22	-9276	1264	1202	1167	1105	1070	1184	1087	261	342	500	1	1	52173036	582	-2.59	2.19	12	1.88	-430.00	510.00	9280	20250414	-87.98	1103	20250428	1.09	9280	-87.98	20250414	1103	1.09	20250428	9280	-87.98	20250414	1103	1.09	20250428	0.09	Y	288330	500	260 억	1682481	N	N	57816	N	00	N
26	20250425	161058	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1140	-40	5	-3.39	13298108728	11320960	60.87	1221	1229	1132	1534	826	1180	1174.77	2.81	207267	1392	1286	1228	1122	1064	1257	1093	261	354	500	1	1	52173036	595	-2.65	2.24	12	21.70	-430.00	510.00	9280	20250414	-87.72	1132	20250425	0.71	9280	-87.72	20250414	1132	0.71	20250425	9280	-87.72	20250414	1132	0.71	20250425	0.10	Y	288330	500	260 억	1463690	N	N	57816	N	00	N
27	20250425	151107	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1141	-39	5	-3.31	12735910459	10827582	58.22	1221	1229	1132	1534	826	1180	1176.25	2.81	243072	1392	1286	1228	1122	1064	1257	1093	261	354	500	1	1	52173036	595	-2.65	2.24	12	20.75	-430.00	510.00	9280	20250414	-87.70	1132	20250425	0.80	9280	-87.70	20250414	1132	0.80	20250425	9280	-87.70	20250414	1132	0.80	20250425	0.10	Y	288330	500	260 억	1463690	N	N	39204	N	00	N
28	20250425	141106	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1142	-38	5	-3.22	11335155473	9597007	51.60	1221	1229	1137	1534	826	1180	1181.11	2.81	275681	1392	1286	1228	1122	1064	1257	1093	261	354	500	1	1	52173036	596	-2.66	2.24	12	18.39	-430.00	510.00	9280	20250414	-87.69	1137	20250425	0.44	9280	-87.69	20250414	1137	0.44	20250425	9280	-87.69	20250414	1137	0.44	20250425	0.10	Y	288330	500	260 억	1463690	N	N	39204	N	00	N
29	20250425	131106	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1154	-26	5	-2.20	9840531653	8291839	44.58	1221	1229	1140	1534	826	1180	1186.77	2.81	215195	1392	1286	1228	1122	1064	1257	1093	261	354	500	1	1	52173036	602	-2.68	2.26	12	15.89	-430.00	510.00	9280	20250414	-87.56	1140	20250425	1.23	9280	-87.56	20250414	1140	1.23	20250425	9280	-87.56	20250414	1140	1.23	20250425	0.10	Y	288330	500	260 억	1463690	N	N	39204	N	00	N
30	20250425	121103	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1151	-29	5	-2.46	9001212457	7563469	40.67	1221	1229	1140	1534	826	1180	1190.09	2.81	198731	1392	1286	1228	1122	1064	1257	1093	261	354	500	1	1	52173036	601	-2.68	2.26	12	14.50	-430.00	510.00	9280	20250414	-87.60	1140	20250425	0.96	9280	-87.60	20250414	1140	0.96	20250425	9280	-87.60	20250414	1140	0.96	20250425	0.10	Y	288330	500	260 억	1463690	N	N	39204	N	00	N
31	20250425	111105	51	100.00	KOSDAQ		제약	N	N	N	N	N	1181	1	2	0.08	7006645881	5842551	31.41	1221	1229	1173	1534	826	1180	1199.25	2.81	132580	1392	1286	1228	1122	1064	1257	1093	261	354	500	1	1	52173036	616	-2.75	2.32	12	11.20	-430.00	510.00	9280	20250414	-87.27	1170	20250424	0.94	9280	-87.27	20250414	1170	0.94	20250424	9280	-87.27	20250414	1170	0.94	20250424	0.10	Y	288330	500	260 억	1463690	N	N	39204	N	00	N
32	20250425	101104	51	100.00	KOSDAQ		제약	N	N	N	N	N	1185	5	2	0.42	4951148838	4106452	22.08	1221	1229	1173	1534	826	1180	1205.71	2.81	44829	1392	1286	1228	1122	1064	1257	1093	261	354	500	1	1	52173036	618	-2.76	2.32	12	7.87	-430.00	510.00	9280	20250414	-87.23	1170	20250424	1.28	9280	-87.23	20250414	1170	1.28	20250424	9280	-87.23	20250414	1170	1.28	20250424	0.10	Y	288330	500	260 억	1463690	N	N	39204	N	00	N
33	20250425	091109	51	100.00	KOSDAQ		제약	N	N	N	N	N	1210	30	2	2.54	1789779281	1469414	7.90	1221	1229	1203	1534	826	1180	1218.06	2.81	149954	1392	1286	1228	1122	1064	1257	1093	261	354	500	1	1	52173036	631	-2.81	2.37	12	2.82	-430.00	510.00	9280	20250414	-86.96	1170	20250424	3.42	9280	-86.96	20250414	1170	3.42	20250424	9280	-86.96	20250414	1170	3.42	20250424	0.10	Y	288330	500	260 억	1463690	N	N	39204	N	00	N
34	20250424	161048	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1180	-79	5	-6.27	22312287453	17925334	66.83	1266	1334	1170	1636	882	1259	1244.90	1.16	849984	1429	1344	1300	1215	1171	1322	1193	261	377	500	1	1	52173036	616	-2.74	2.31	12	34.36	-430.00	510.00	9280	20250414	-87.28	1170	20250424	0.85	9280	-87.28	20250414	1170	0.85	20250424	9280	-87.28	20250414	1170	0.85	20250424	0.14	Y	288330	500	260 억	603731	N	N	39204	N	00	N
35	20250424	151102	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1182	-77	5	-6.12	21046734926	16851501	62.82	1266	1334	1179	1636	882	1259	1248.95	1.16	758252	1429	1344	1300	1215	1171	1322	1193	261	377	500	1	1	52173036	617	-2.75	2.32	12	32.30	-430.00	510.00	9280	20250414	-87.26	1179	20250424	0.25	9280	-87.26	20250414	1179	0.25	20250424	9280	-87.26	20250414	1179	0.25	20250424	0.14	Y	288330	500	260 억	603731	N	N	29344	N	00	N
36	20250424	141101	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1226	-33	5	-2.62	16800914810	13303375	49.60	1266	1334	1202	1636	882	1259	1262.91	1.16	359622	1429	1344	1300	1215	1171	1322	1193	261	377	500	1	1	52173036	640	-2.85	2.40	12	25.50	-430.00	510.00	9280	20250414	-86.79	1202	20250424	2.00	9280	-86.79	20250414	1202	2.00	20250424	9280	-86.79	20250414	1202	2.00	20250424	0.14	Y	288330	500	260 억	603731	N	N	29344	N	00	N
37	20250424	131059	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1226	-33	5	-2.62	15715057503	12418307	46.30	1266	1334	1202	1636	882	1259	1265.48	1.16	249395	1429	1344	1300	1215	1171	1322	1193	261	377	500	1	1	52173036	640	-2.85	2.40	12	23.80	-430.00	510.00	9280	20250414	-86.79	1202	20250424	2.00	9280	-86.79	20250414	1202	2.00	20250424	9280	-86.79	20250414	1202	2.00	20250424	0.14	Y	288330	500	260 억	603731	N	N	29344	N	00	N
38	20250424	121058	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1229	-30	5	-2.38	15090090485	11908166	44.39	1266	1334	1202	1636	882	1259	1267.21	1.16	249182	1429	1344	1300	1215	1171	1322	1193	261	377	500	1	1	52173036	641	-2.86	2.41	12	22.82	-430.00	510.00	9280	20250414	-86.76	1202	20250424	2.25	9280	-86.76	20250414	1202	2.25	20250424	9280	-86.76	20250414	1202	2.25	20250424	0.14	Y	288330	500	260 억	603731	N	N	29344	N	00	N
39	20250424	111101	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1246	-13	5	-1.03	13746873414	10826084	40.36	1266	1334	1202	1636	882	1259	1269.80	1.16	275651	1429	1344	1300	1215	1171	1322	1193	261	377	500	1	1	52173036	650	-2.90	2.44	12	20.75	-430.00	510.00	9280	20250414	-86.57	1202	20250424	3.66	9280	-86.57	20250414	1202	3.66	20250424	9280	-86.57	20250414	1202	3.66	20250424	0.14	Y	288330	500	260 억	603731	N	N	29344	N	00	N
40	20250424	101058	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1221	-38	5	-3.02	11570894172	9060734	33.78	1266	1334	1202	1636	882	1259	1277.05	1.16	91996	1429	1344	1300	1215	1171	1322	1193	261	377	500	1	1	52173036	637	-2.84	2.39	12	17.37	-430.00	510.00	9280	20250414	-86.84	1202	20250424	1.58	9280	-86.84	20250414	1202	1.58	20250424	9280	-86.84	20250414	1202	1.58	20250424	0.14	Y	288330	500	260 억	603731	N	N	29344	N	00	N
41	20250424	091107	51	100.00	KOSDAQ		제약	N	N	N	N	N	1307	48	2	3.81	2471078527	1918788	7.15	1266	1315	1265	1636	882	1259	1287.96	1.16	187379	1429	1344	1300	1215	1171	1322	1193	261	377	500	1	1	52173036	682	-3.04	2.56	12	3.68	-430.00	510.00	9280	20250414	-85.92	1237	20250422	5.66	9280	-85.92	20250414	1237	5.66	20250422	9280	-85.92	20250414	1237	5.66	20250422	0.14	Y	288330	500	260 억	603731	N	N	29344	N	00	N
42	20250423	161039	51	100.00	KOSDAQ		제약	N	N	N	N	N	1259	-5	5	-0.40	34803384670	26340273	34.29	1330	1385	1256	1643	885	1264	1321.46	2.51	-753123	1614	1439	1338	1163	1062	1388	1112	261	379	500	1	1	52173036	657	-2.93	2.47	12	50.49	-430.00	510.00	9280	20250414	-86.43	1237	20250422	1.78	9280	-86.43	20250414	1237	1.78	20250422	9280	-86.43	20250414	1237	1.78	20250422	0.43	Y	288330	500	260 억	1312133	N	N	29344	N	01	N
43	20250423	151058	51	100.00	KOSDAQ		제약	N	N	N	N	N	1264	0	3	0.00	33658744788	25433076	33.11	1330	1385	1258	1643	885	1264	1323.43	2.51	-799495	1614	1439	1338	1163	1062	1388	1112	261	379	500	1	1	52173036	659	-2.94	2.48	12	48.75	-430.00	510.00	9280	20250414	-86.38	1237	20250422	2.18	9280	-86.38	20250414	1237	2.18	20250422	9280	-86.38	20250414	1237	2.18	20250422	0.43	Y	288330	500	260 억	1312133	N	N	168691	N	01	N
44	20250423	141057	51	100.00	KOSDAQ		제약	N	N	N	N	N	1289	25	2	1.98	31495460185	23741569	30.91	1330	1385	1273	1643	885	1264	1326.61	2.51	-781581	1614	1439	1338	1163	1062	1388	1112	261	379	500	1	1	52173036	673	-3.00	2.53	12	45.51	-430.00	510.00	9280	20250414	-86.11	1237	20250422	4.20	9280	-86.11	20250414	1237	4.20	20250422	9280	-86.11	20250414	1237	4.20	20250422	0.43	Y	288330	500	260 억	1312133	N	N	168691	N	01	N
45	20250423	131056	51	100.00	KOSDAQ		제약	N	N	N	N	N	1304	40	2	3.16	29435666912	22157095	28.84	1330	1385	1273	1643	885	1264	1328.51	2.51	-599788	1614	1439	1338	1163	1062	1388	1112	261	379	500	1	1	52173036	680	-3.03	2.56	12	42.47	-430.00	510.00	9280	20250414	-85.95	1237	20250422	5.42	9280	-85.95	20250414	1237	5.42	20250422	9280	-85.95	20250414	1237	5.42	20250422	0.43	Y	288330	500	260 억	1312133	N	N	168691	N	01	N
46	20250423	121059	51	100.00	KOSDAQ		제약	N	N	N	N	N	1284	20	2	1.58	28325967257	21297636	27.72	1330	1385	1273	1643	885	1264	1330.02	2.51	-601156	1614	1439	1338	1163	1062	1388	1112	261	379	500	1	1	52173036	670	-2.99	2.52	12	40.82	-430.00	510.00	9280	20250414	-86.16	1237	20250422	3.80	9280	-86.16	20250414	1237	3.80	20250422	9280	-86.16	20250414	1237	3.80	20250422	0.43	Y	288330	500	260 억	1312133	N	N	168691	N	01	N
47	20250423	111100	51	100.00	KOSDAQ		제약	N	N	N	N	N	1307	43	2	3.40	26133259750	19598425	25.51	1330	1385	1277	1643	885	1264	1333.45	2.51	-527432	1614	1439	1338	1163	1062	1388	1112	261	379	500	1	1	52173036	682	-3.04	2.56	12	37.56	-430.00	510.00	9280	20250414	-85.92	1237	20250422	5.66	9280	-85.92	20250414	1237	5.66	20250422	9280	-85.92	20250414	1237	5.66	20250422	0.43	Y	288330	500	260 억	1312133	N	N	168691	N	01	N
48	20250423	101102	51	100.00	KOSDAQ		제약	N	N	N	N	N	1316	52	2	4.11	23574852091	17651054	22.98	1330	1385	1277	1643	885	1264	1335.62	2.51	-136171	1614	1439	1338	1163	1062	1388	1112	261	379	500	1	1	52173036	687	-3.06	2.58	12	33.83	-430.00	510.00	9280	20250414	-85.82	1237	20250422	6.39	9280	-85.82	20250414	1237	6.39	20250422	9280	-85.82	20250414	1237	6.39	20250422	0.43	Y	288330	500	260 억	1312133	N	N	168691	N	01	N
49	20250423	091107	51	100.00	KOSDAQ		제약	N	N	N	N	N	1352	88	2	6.96	9650727170	7211958	9.39	1330	1370	1291	1643	885	1264	1338.20	2.51	-333152	1614	1439	1338	1163	1062	1388	1112	261	379	500	1	1	52173036	705	-3.14	2.65	12	13.82	-430.00	510.00	9280	20250414	-85.43	1237	20250422	9.30	9280	-85.43	20250414	1237	9.30	20250422	9280	-85.43	20250414	1237	9.30	20250422	0.43	Y	288330	500	260 억	1312133	N	N	168691	N	01	N
50	20250422	161033	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1264	-251	5	-16.57	105790924839	75624048	152.44	1471	1513	1237	1969	1061	1515	1399.27	3.88	-754776	1663	1589	1552	1478	1441	1570	1459	261	454	500	1	1	52173036	659	-2.94	2.48	12	144.95	-430.00	510.00	9280	20250414	-86.38	1237	20250422	2.18	9280	-86.38	20250414	1237	2.18	20250422	9280	-86.38	20250414	1237	2.18	20250422	0.44	Y	288330	500	260 억	2024601	N	N	168691	N	01	N
51	20250422	151052	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1266	-249	5	-16.44	102192388591	72755774	146.65	1471	1513	1258	1969	1061	1515	1404.59	3.88	-913888	1663	1589	1552	1478	1441	1570	1459	261	454	500	1	1	52173036	661	-2.94	2.48	12	139.45	-430.00	510.00	9280	20250414	-86.36	1258	20250422	0.64	9280	-86.36	20250414	1258	0.64	20250422	9280	-86.36	20250414	1258	0.64	20250422	0.44	Y	288330	500	260 억	2024601	N	N	2482	N	01	N
52	20250422	141052	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1331	-184	5	-12.15	96150429277	68066145	137.20	1471	1513	1267	1969	1061	1515	1412.60	3.88	-1059341	1663	1589	1552	1478	1441	1570	1459	261	454	500	1	1	52173036	694	-3.10	2.61	12	130.46	-430.00	510.00	9280	20250414	-85.66	1267	20250422	5.05	9280	-85.66	20250414	1267	5.05	20250422	9280	-85.66	20250414	1267	5.05	20250422	0.44	Y	288330	500	260 억	2024601	N	N	2482	N	01	N
53	20250422	131049	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1330	-185	5	-12.21	86432322298	60588008	122.13	1471	1513	1309	1969	1061	1515	1426.55	3.88	-1358432	1663	1589	1552	1478	1441	1570	1459	261	454	500	1	1	52173036	694	-3.09	2.61	12	116.13	-430.00	510.00	9280	20250414	-85.67	1309	20250422	1.60	9280	-85.67	20250414	1309	1.60	20250422	9280	-85.67	20250414	1309	1.60	20250422	0.44	Y	288330	500	260 억	2024601	N	N	2482	N	01	N
54	20250422	121053	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1384	-131	5	-8.65	77409023624	53873748	108.59	1471	1513	1339	1969	1061	1515	1436.85	3.88	-1481824	1663	1589	1552	1478	1441	1570	1459	261	454	500	1	1	52173036	722	-3.22	2.71	12	103.26	-430.00	510.00	9280	20250414	-85.09	1339	20250422	3.36	9280	-85.09	20250414	1339	3.36	20250422	9280	-85.09	20250414	1339	3.36	20250422	0.44	Y	288330	500	260 억	2024601	N	N	2482	N	01	N
55	20250422	111050	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1397	-118	5	-7.79	72817068847	50565245	101.92	1471	1513	1339	1969	1061	1515	1440.06	3.88	-1298276	1663	1589	1552	1478	1441	1570	1459	261	454	500	1	1	52173036	729	-3.25	2.74	12	96.92	-430.00	510.00	9280	20250414	-84.95	1339	20250422	4.33	9280	-84.95	20250414	1339	4.33	20250422	9280	-84.95	20250414	1339	4.33	20250422	0.44	Y	288330	500	260 억	2024601	N	N	2482	N	01	N
56	20250422	101051	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1395	-120	5	-7.92	61602899699	42572053	85.81	1471	1513	1339	1969	1061	1515	1447.02	3.88	-1257439	1663	1589	1552	1478	1441	1570	1459	261	454	500	1	1	52173036	728	-3.24	2.74	12	81.60	-430.00	510.00	9280	20250414	-84.97	1339	20250422	4.18	9280	-84.97	20250414	1339	4.18	20250422	9280	-84.97	20250414	1339	4.18	20250422	0.44	Y	288330	500	260 억	2024601	N	N	2482	N	01	N
57	20250422	091053	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1423	-92	5	-6.07	26082117602	17779608	35.84	1471	1510	1397	1969	1061	1515	1466.96	3.88	-1000483	1663	1589	1552	1478	1441	1570	1459	261	454	500	1	1	52173036	742	-3.31	2.79	12	34.08	-430.00	510.00	9280	20250414	-84.67	1397	20250422	1.86	9280	-84.67	20250414	1397	1.86	20250422	9280	-84.67	20250414	1397	1.86	20250422	0.44	Y	288330	500	260 억	2024601	N	N	2482	N	01	N
58	20250421	161029	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-645	4	-29.86	75509143938	49489386	27247.51	1515	1626	1515	2805	1515	2160	1525.80	2.93	87488	2160	2160	2160	2160	2160	2160	2160	261	645	500	1	1	52173036	790	-3.52	2.97	12	94.86	-430.00	510.00	9280	20250414	-83.67	1451	20240524	4.41	9280	-83.67	20250414	1515	0.00	20250421	9280	-83.67	20250414	1515	0.00	20250421	0.45	Y	288330	500	260 억	1526354	N	N	2482	N	00	N
59	20250421	151048	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-645	4	-29.86	74988449043	49145693	27058.29	1515	1626	1515	2805	1515	2160	1525.84	2.93	87488	2160	2160	2160	2160	2160	2160	2160	261	645	500	1	1	52173036	790	-3.52	2.97	12	94.20	-430.00	510.00	9280	20250414	-83.67	1451	20240524	4.41	9280	-83.67	20250414	1515	0.00	20250421	9280	-83.67	20250414	1515	0.00	20250421	0.45	Y	288330	500	260 억	1526354	N	N	0	N	00	N
60	20250421	141047	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-645	4	-29.86	74501603793	48824343	26881.36	1515	1626	1515	2805	1515	2160	1525.91	2.93	87488	2160	2160	2160	2160	2160	2160	2160	261	645	500	1	1	52173036	790	-3.52	2.97	12	93.58	-430.00	510.00	9280	20250414	-83.67	1451	20240524	4.41	9280	-83.67	20250414	1515	0.00	20250421	9280	-83.67	20250414	1515	0.00	20250421	0.45	Y	288330	500	260 억	1526354	N	N	0	N	00	N
61	20250421	131045	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-645	4	-29.86	73821892983	48375689	26634.34	1515	1626	1515	2805	1515	2160	1526.01	2.93	87488	2160	2160	2160	2160	2160	2160	2160	261	645	500	1	1	52173036	790	-3.52	2.97	12	92.72	-430.00	510.00	9280	20250414	-83.67	1451	20240524	4.41	9280	-83.67	20250414	1515	0.00	20250421	9280	-83.67	20250414	1515	0.00	20250421	0.45	Y	288330	500	260 억	1526354	N	N	0	N	00	N
62	20250421	121046	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-645	4	-29.86	70175637948	45968920	25309.24	1515	1626	1515	2805	1515	2160	1526.59	2.93	87488	2160	2160	2160	2160	2160	2160	2160	261	645	500	1	1	52173036	790	-3.52	2.97	12	88.11	-430.00	510.00	9280	20250414	-83.67	1451	20240524	4.41	9280	-83.67	20250414	1515	0.00	20250421	9280	-83.67	20250414	1515	0.00	20250421	0.45	Y	288330	500	260 억	1526354	N	N	0	N	00	N
63	20250421	111045	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-645	4	-29.86	69878210118	45772598	25201.15	1515	1626	1515	2805	1515	2160	1526.64	2.93	87488	2160	2160	2160	2160	2160	2160	2160	261	645	500	1	1	52173036	790	-3.52	2.97	12	87.73	-430.00	510.00	9280	20250414	-83.67	1451	20240524	4.41	9280	-83.67	20250414	1515	0.00	20250421	9280	-83.67	20250414	1515	0.00	20250421	0.45	Y	288330	500	260 억	1526354	N	N	0	N	00	N
64	20250421	101039	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-645	4	-29.86	69494092473	45519055	25061.56	1515	1626	1515	2805	1515	2160	1526.70	2.93	66788	2160	2160	2160	2160	2160	2160	2160	261	645	500	1	1	52173036	790	-3.52	2.97	12	87.25	-430.00	510.00	9280	20250414	-83.67	1451	20240524	4.41	9280	-83.67	20250414	1515	0.00	20250421	9280	-83.67	20250414	1515	0.00	20250421	0.45	Y	288330	500	260 억	1526354	N	N	0	N	00	N
65	20250421	091116	51	100.00	KOSDAQ	신저가	제약	N	N	N	N	N	1515	-645	4	-29.86	67905266523	44470325	24484.15	1515	1626	1515	2805	1515	2160	1526.98	2.93	63524	2160	2160	2160	2160	2160	2160	2160	261	645	500	1	1	52173036	790	-3.52	2.97	12	85.24	-430.00	510.00	9280	20250414	-83.67	1451	20240524	4.41	9280	-83.67	20250414	1515	0.00	20250421	9280	-83.67	20250414	1515	0.00	20250421	0.45	Y	288330	500	260 억	1526354	N	N	0	N	00	N
66	20250418	161029	51	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-920	4	-29.87	381966360	176789	215.81	2160	2160	2160	4000	2160	3080	2160.00	3.07	3109	3080	3080	3080	3080	3080	3080	3080	261	920	500	5	1	52162936	1127	-5.02	4.24	12	0.34	-430.00	510.00	9280	20250414	-76.72	1451	20240524	48.86	9280	-76.72	20250414	2160	0.00	20250418	9280	-76.72	20250414	1757	22.94	20240703	0.47	Y	288330	500	260 억	1603812	N	N	0	N	00	N
67	20250418	151043	51	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-920	4	-29.87	375762840	173917	212.31	2160	2160	2160	4000	2160	3080	2160.00	3.07	2875	3080	3080	3080	3080	3080	3080	3080	261	920	500	5	1	52162936	1127	-5.02	4.24	12	0.33	-430.00	510.00	9280	20250414	-76.72	1451	20240524	48.86	9280	-76.72	20250414	2160	0.00	20250418	9280	-76.72	20250414	1757	22.94	20240703	0.47	Y	288330	500	260 억	1603812	N	N	0	N	00	N
68	20250418	141047	51	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-920	4	-29.87	354391800	164023	200.23	2160	2160	2160	4000	2160	3080	2160.00	3.07	2043	3080	3080	3080	3080	3080	3080	3080	261	920	500	5	1	52162936	1127	-5.02	4.24	12	0.31	-430.00	510.00	9280	20250414	-76.72	1451	20240524	48.86	9280	-76.72	20250414	2160	0.00	20250418	9280	-76.72	20250414	1757	22.94	20240703	0.47	Y	288330	500	260 억	1603812	N	N	0	N	00	N
69	20250418	131043	51	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-920	4	-29.87	342885480	158696	193.73	2160	2160	2160	4000	2160	3080	2160.00	3.07	1783	3080	3080	3080	3080	3080	3080	3080	261	920	500	5	1	52162936	1127	-5.02	4.24	12	0.30	-430.00	510.00	9280	20250414	-76.72	1451	20240524	48.86	9280	-76.72	20250414	2160	0.00	20250418	9280	-76.72	20250414	1757	22.94	20240703	0.47	Y	288330	500	260 억	1603812	N	N	0	N	00	N
70	20250418	121041	51	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-920	4	-29.87	309941160	143444	175.11	2160	2160	2160	4000	2160	3080	2160.00	3.07	-16	3080	3080	3080	3080	3080	3080	3080	261	920	500	5	1	52162936	1127	-5.02	4.24	12	0.27	-430.00	510.00	9280	20250414	-76.72	1451	20240524	48.86	9280	-76.72	20250414	2160	0.00	20250418	9280	-76.72	20250414	1757	22.94	20240703	0.47	Y	288330	500	260 억	1603812	N	N	0	N	00	N
71	20250418	111046	51	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-920	4	-29.87	292058520	135165	165.00	2160	2160	2160	4000	2160	3080	2160.00	3.07	-640	3080	3080	3080	3080	3080	3080	3080	261	920	500	5	1	52162936	1127	-5.02	4.24	12	0.26	-430.00	510.00	9280	20250414	-76.72	1451	20240524	48.86	9280	-76.72	20250414	2160	0.00	20250418	9280	-76.72	20250414	1757	22.94	20240703	0.47	Y	288330	500	260 억	1603812	N	N	0	N	00	N
72	20250418	101046	51	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-920	4	-29.87	269164680	124566	152.06	2160	2160	2160	4000	2160	3080	2160.00	3.07	-1522	3080	3080	3080	3080	3080	3080	3080	261	920	500	5	1	52162936	1127	-5.02	4.24	12	0.24	-430.00	510.00	9280	20250414	-76.72	1451	20240524	48.86	9280	-76.72	20250414	2160	0.00	20250418	9280	-76.72	20250414	1757	22.94	20240703	0.47	Y	288330	500	260 억	1603812	N	N	0	N	00	N
73	20250418	091052	51	100.00	KOSDAQ		제약	N	N	N	N	N	2160	-920	4	-29.87	212451720	98310	120.01	2160	2160	2160	4000	2160	3080	2160.00	3.07	-159	3080	3080	3080	3080	3080	3080	3080	261	920	500	5	1	52162936	1127	-5.02	4.24	12	0.19	-430.00	510.00	9280	20250414	-76.72	1451	20240524	48.86	9280	-76.72	20250414	2160	0.00	20250418	9280	-76.72	20250414	1757	22.94	20240703	0.47	Y	288330	500	260 억	1603812	N	N	0	N	00	N
74	20250417	161035	51	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-1320	4	-30.00	243179640	78954	175.37	3080	3080	3080	5720	3080	4400	3080.00	3.03	1877	4400	4400	4400	4400	4400	4400	4400	261	1320	500	5	1	52162936	1607	-7.16	6.04	12	0.15	-430.00	510.00	9280	20250414	-66.81	1451	20240524	112.27	9280	-66.81	20250414	3080	0.00	20250417	9280	-66.81	20250414	1757	75.30	20240703	0.50	Y	288330	500	260 억	1580135	N	N	0	N	00	N
75	20250417	151046	51	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-1320	4	-30.00	241879880	78532	174.43	3080	3080	3080	5720	3080	4400	3080.00	3.03	1929	4400	4400	4400	4400	4400	4400	4400	261	1320	500	5	1	52162936	1607	-7.16	6.04	12	0.15	-430.00	510.00	9280	20250414	-66.81	1451	20240524	112.27	9280	-66.81	20250414	3080	0.00	20250417	9280	-66.81	20250414	1757	75.30	20240703	0.50	Y	288330	500	260 억	1580135	N	N	0	N	00	N
76	20250417	141048	51	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-1320	4	-30.00	234832840	76244	169.35	3080	3080	3080	5720	3080	4400	3080.00	3.03	1643	4400	4400	4400	4400	4400	4400	4400	261	1320	500	5	1	52162936	1607	-7.16	6.04	12	0.15	-430.00	510.00	9280	20250414	-66.81	1451	20240524	112.27	9280	-66.81	20250414	3080	0.00	20250417	9280	-66.81	20250414	1757	75.30	20240703	0.50	Y	288330	500	260 억	1580135	N	N	0	N	00	N
77	20250417	131047	51	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-1320	4	-30.00	222377320	72200	160.37	3080	3080	3080	5720	3080	4400	3080.00	3.03	1130	4400	4400	4400	4400	4400	4400	4400	261	1320	500	5	1	52162936	1607	-7.16	6.04	12	0.14	-430.00	510.00	9280	20250414	-66.81	1451	20240524	112.27	9280	-66.81	20250414	3080	0.00	20250417	9280	-66.81	20250414	1757	75.30	20240703	0.50	Y	288330	500	260 억	1580135	N	N	0	N	00	N
78	20250417	121046	51	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-1320	4	-30.00	216057160	70148	155.81	3080	3080	3080	5720	3080	4400	3080.00	3.03	868	4400	4400	4400	4400	4400	4400	4400	261	1320	500	5	1	52162936	1607	-7.16	6.04	12	0.13	-430.00	510.00	9280	20250414	-66.81	1451	20240524	112.27	9280	-66.81	20250414	3080	0.00	20250417	9280	-66.81	20250414	1757	75.30	20240703	0.50	Y	288330	500	260 억	1580135	N	N	0	N	00	N
79	20250417	111044	51	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-1320	4	-30.00	197053560	63978	142.11	3080	3080	3080	5720	3080	4400	3080.00	3.03	129	4400	4400	4400	4400	4400	4400	4400	261	1320	500	5	1	52162936	1607	-7.16	6.04	12	0.12	-430.00	510.00	9280	20250414	-66.81	1451	20240524	112.27	9280	-66.81	20250414	3080	0.00	20250417	9280	-66.81	20250414	1757	75.30	20240703	0.50	Y	288330	500	260 억	1580135	N	N	0	N	00	N
80	20250417	101045	51	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-1320	4	-30.00	156779480	50902	113.06	3080	3080	3080	5720	3080	4400	3080.00	3.03	-1137	4400	4400	4400	4400	4400	4400	4400	261	1320	500	5	1	52162936	1607	-7.16	6.04	12	0.10	-430.00	510.00	9280	20250414	-66.81	1451	20240524	112.27	9280	-66.81	20250414	3080	0.00	20250417	9280	-66.81	20250414	1757	75.30	20240703	0.50	Y	288330	500	260 억	1580135	N	N	0	N	00	N
81	20250417	091049	51	100.00	KOSDAQ		제약	N	N	N	N	N	3080	-1320	4	-30.00	86395320	28050	62.30	3080	3080	3080	5720	3080	4400	3080.00	3.03	344	4400	4400	4400	4400	4400	4400	4400	261	1320	500	5	1	52162936	1607	-7.16	6.04	12	0.05	-430.00	510.00	9280	20250414	-66.81	1451	20240524	112.27	9280	-66.81	20250414	3080	0.00	20250417	9280	-66.81	20250414	1757	75.30	20240703	0.50	Y	288330	500	260 억	1580135	N	N	0	N	00	N
82	20250416	161032	51	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-1880	4	-29.94	196702000	44705	157.00	4400	4400	4400	8160	4400	6280	4400.00	3.22	-1109	6280	6280	6280	6280	6280	6280	6280	261	1880	500	5	1	52162936	2295	-10.23	8.63	12	0.09	-430.00	510.00	9280	20250414	-52.59	1451	20240524	203.24	9280	-52.59	20250414	3550	23.94	20250102	9280	-52.59	20250414	1757	150.43	20240703	0.53	Y	288330	500	260 억	1679644	N	N	0	N	00	N
83	20250416	151045	51	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-1880	4	-29.94	188707200	42888	150.62	4400	4400	4400	8160	4400	6280	4400.00	3.22	-1009	6280	6280	6280	6280	6280	6280	6280	261	1880	500	5	1	52162936	2295	-10.23	8.63	12	0.08	-430.00	510.00	9280	20250414	-52.59	1451	20240524	203.24	9280	-52.59	20250414	3550	23.94	20250102	9280	-52.59	20250414	1757	150.43	20240703	0.53	Y	288330	500	260 억	1679644	N	N	0	N	00	N
84	20250416	141044	51	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-1880	4	-29.94	169980800	38632	135.67	4400	4400	4400	8160	4400	6280	4400.00	3.22	-1009	6280	6280	6280	6280	6280	6280	6280	261	1880	500	5	1	52162936	2295	-10.23	8.63	12	0.07	-430.00	510.00	9280	20250414	-52.59	1451	20240524	203.24	9280	-52.59	20250414	3550	23.94	20250102	9280	-52.59	20250414	1757	150.43	20240703	0.53	Y	288330	500	260 억	1679644	N	N	0	N	00	N
85	20250416	131041	51	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-1880	4	-29.94	167820400	38141	133.95	4400	4400	4400	8160	4400	6280	4400.00	3.22	-1158	6280	6280	6280	6280	6280	6280	6280	261	1880	500	5	1	52162936	2295	-10.23	8.63	12	0.07	-430.00	510.00	9280	20250414	-52.59	1451	20240524	203.24	9280	-52.59	20250414	3550	23.94	20250102	9280	-52.59	20250414	1757	150.43	20240703	0.53	Y	288330	500	260 억	1679644	N	N	0	N	00	N
86	20250416	121044	51	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-1880	4	-29.94	101530000	23075	81.04	4400	4400	4400	8160	4400	6280	4400.00	3.22	-223	6280	6280	6280	6280	6280	6280	6280	261	1880	500	5	1	52162936	2295	-10.23	8.63	12	0.04	-430.00	510.00	9280	20250414	-52.59	1451	20240524	203.24	9280	-52.59	20250414	3550	23.94	20250102	9280	-52.59	20250414	1757	150.43	20240703	0.53	Y	288330	500	260 억	1679644	N	N	0	N	00	N
87	20250416	111042	51	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-1880	4	-29.94	88774400	20176	70.86	4400	4400	4400	8160	4400	6280	4400.00	3.22	-300	6280	6280	6280	6280	6280	6280	6280	261	1880	500	5	1	52162936	2295	-10.23	8.63	12	0.04	-430.00	510.00	9280	20250414	-52.59	1451	20240524	203.24	9280	-52.59	20250414	3550	23.94	20250102	9280	-52.59	20250414	1757	150.43	20240703	0.53	Y	288330	500	260 억	1679644	N	N	0	N	00	N
88	20250416	101042	51	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-1880	4	-29.94	55176000	12540	44.04	4400	4400	4400	8160	4400	6280	4400.00	3.22	-200	6280	6280	6280	6280	6280	6280	6280	261	1880	500	5	1	52162936	2295	-10.23	8.63	12	0.02	-430.00	510.00	9280	20250414	-52.59	1451	20240524	203.24	9280	-52.59	20250414	3550	23.94	20250102	9280	-52.59	20250414	1757	150.43	20240703	0.53	Y	288330	500	260 억	1679644	N	N	0	N	00	N
89	20250416	091050	51	100.00	KOSDAQ		제약	N	N	N	N	N	4400	-1880	4	-29.94	25427600	5779	20.30	4400	4400	4400	8160	4400	6280	4400.00	3.22	0	6280	6280	6280	6280	6280	6280	6280	261	1880	500	5	1	52162936	2295	-10.23	8.63	12	0.01	-430.00	510.00	9280	20250414	-52.59	1451	20240524	203.24	9280	-52.59	20250414	3550	23.94	20250102	9280	-52.59	20250414	1757	150.43	20240703	0.53	Y	288330	500	260 억	1679644	N	N	0	N	00	N
90	20250415	161029	51	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-2680	4	-29.91	178389680	28406	2.89	6280	6280	6280	11640	6280	8960	6280.00	3.22	-530	9473	9216	9023	8766	8573	9120	8670	261	2680	500	10	1	52162936	3276	-14.60	12.31	12	0.05	-430.00	510.00	9280	20250414	-32.33	1451	20240524	332.80	9280	-32.33	20250414	3550	76.90	20250102	9280	-32.33	20250414	1757	257.43	20240703	0.63	Y	288330	500	260 억	1679574	N	N	76660	N	00	N
91	20250415	151041	51	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-2680	4	-29.91	177372320	28244	2.87	6280	6280	6280	11640	6280	8960	6280.00	3.22	-530	9473	9216	9023	8766	8573	9120	8670	261	2680	500	10	1	52162936	3276	-14.60	12.31	12	0.05	-430.00	510.00	9280	20250414	-32.33	1451	20240524	332.80	9280	-32.33	20250414	3550	76.90	20250102	9280	-32.33	20250414	1757	257.43	20240703	0.63	Y	288330	500	260 억	1679574	N	N	76660	N	00	N
92	20250415	141040	51	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-2680	4	-29.91	168731040	26868	2.73	6280	6280	6280	11640	6280	8960	6280.00	3.22	-530	9473	9216	9023	8766	8573	9120	8670	261	2680	500	10	1	52162936	3276	-14.60	12.31	12	0.05	-430.00	510.00	9280	20250414	-32.33	1451	20240524	332.80	9280	-32.33	20250414	3550	76.90	20250102	9280	-32.33	20250414	1757	257.43	20240703	0.63	Y	288330	500	260 억	1679574	N	N	76660	N	00	N
93	20250415	131041	51	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-2680	4	-29.91	166934960	26582	2.70	6280	6280	6280	11640	6280	8960	6280.00	3.22	-530	9473	9216	9023	8766	8573	9120	8670	261	2680	500	10	1	52162936	3276	-14.60	12.31	12	0.05	-430.00	510.00	9280	20250414	-32.33	1451	20240524	332.80	9280	-32.33	20250414	3550	76.90	20250102	9280	-32.33	20250414	1757	257.43	20240703	0.63	Y	288330	500	260 억	1679574	N	N	76660	N	00	N
94	20250415	121038	51	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-2680	4	-29.91	157772440	25123	2.55	6280	6280	6280	11640	6280	8960	6280.00	3.22	-530	9473	9216	9023	8766	8573	9120	8670	261	2680	500	10	1	52162936	3276	-14.60	12.31	12	0.05	-430.00	510.00	9280	20250414	-32.33	1451	20240524	332.80	9280	-32.33	20250414	3550	76.90	20250102	9280	-32.33	20250414	1757	257.43	20240703	0.63	Y	288330	500	260 억	1679574	N	N	76660	N	00	N
95	20250415	111041	51	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-2680	4	-29.91	151693400	24155	2.45	6280	6280	6280	11640	6280	8960	6280.00	3.22	-530	9473	9216	9023	8766	8573	9120	8670	261	2680	500	10	1	52162936	3276	-14.60	12.31	12	0.05	-430.00	510.00	9280	20250414	-32.33	1451	20240524	332.80	9280	-32.33	20250414	3550	76.90	20250102	9280	-32.33	20250414	1757	257.43	20240703	0.63	Y	288330	500	260 억	1679574	N	N	76660	N	00	N
96	20250415	101040	51	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-2680	4	-29.91	115621080	18411	1.87	6280	6280	6280	11640	6280	8960	6280.00	3.22	-384	9473	9216	9023	8766	8573	9120	8670	261	2680	500	10	1	52162936	3276	-14.60	12.31	12	0.04	-430.00	510.00	9280	20250414	-32.33	1451	20240524	332.80	9280	-32.33	20250414	3550	76.90	20250102	9280	-32.33	20250414	1757	257.43	20240703	0.63	Y	288330	500	260 억	1679574	N	N	76660	N	00	N
97	20250415	091043	51	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-2680	4	-29.91	76477840	12178	1.24	6280	6280	6280	11640	6280	8960	6280.00	3.22	-300	9473	9216	9023	8766	8573	9120	8670	261	2680	500	10	1	52162936	3276	-14.60	12.31	12	0.02	-430.00	510.00	9280	20250414	-32.33	1451	20240524	332.80	9280	-32.33	20250414	3550	76.90	20250102	9280	-32.33	20250414	1757	257.43	20240703	0.63	Y	288330	500	260 억	1679574	N	N	76660	N	00	N
98	20250414	161027	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8960	10	2	0.11	8869084205	979673	60.67	9000	9280	8830	11630	6270	8950	9053.11	3.17	-131861	9970	9460	8630	8120	7290	9715	8375	261	2680	500	10	1	52162936	4674	-20.84	17.57	12	1.88	-430.00	510.00	9280	20250414	-3.45	1451	20240524	517.51	9280	-3.45	20250414	3550	152.39	20250102	9280	-3.45	20250414	1757	409.96	20240703	0.63	Y	288330	500	260 억	1651140	N	N	76660	N	00	N
99	20250414	151036	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8930	-20	5	-0.22	8607378335	950393	58.86	9000	9280	8830	11630	6270	8950	9056.65	3.17	-129950	9970	9460	8630	8120	7290	9715	8375	261	2680	500	10	1	52162936	4658	-20.77	17.51	12	1.82	-430.00	510.00	9280	20250414	-3.77	1451	20240524	515.44	9280	-3.77	20250414	3550	151.55	20250102	9280	-3.77	20250414	1757	408.25	20240703	0.63	Y	288330	500	260 억	1651140	N	N	78430	N	00	N
100	20250414	141036	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	9010	60	2	0.67	7374300210	813289	50.37	9000	9280	8830	11630	6270	8950	9067.26	3.17	-124701	9970	9460	8630	8120	7290	9715	8375	261	2680	500	10	1	52162936	4700	-20.95	17.67	12	1.56	-430.00	510.00	9280	20250414	-2.91	1451	20240524	520.95	9280	-2.91	20250414	3550	153.80	20250102	9280	-2.91	20250414	1757	412.81	20240703	0.63	Y	288330	500	260 억	1651140	N	N	78430	N	00	N
101	20250414	131033	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	9230	280	2	3.13	6367425075	703330	43.56	9000	9270	8830	11630	6270	8950	9053.25	3.17	-115240	9970	9460	8630	8120	7290	9715	8375	261	2680	500	10	1	52162936	4815	-21.47	18.10	12	1.35	-430.00	510.00	9270	20250414	-0.43	1451	20240524	536.11	9270	-0.43	20250414	3550	160.00	20250102	9270	-0.43	20250414	1757	425.33	20240703	0.63	Y	288330	500	260 억	1651140	N	N	78430	N	00	N
102	20250414	121036	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	9130	180	2	2.01	5700360105	630774	39.07	9000	9270	8830	11630	6270	8950	9037.09	3.17	-96684	9970	9460	8630	8120	7290	9715	8375	261	2680	500	10	1	52162936	4762	-21.23	17.90	12	1.21	-430.00	510.00	9270	20250414	-1.51	1451	20240524	529.22	9270	-1.51	20250414	3550	157.18	20250102	9270	-1.51	20250414	1757	419.64	20240703	0.63	Y	288330	500	260 억	1651140	N	N	78430	N	00	N
103	20250414	111030	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	9100	150	2	1.68	4181553315	465077	28.80	9000	9270	8830	11630	6270	8950	8991.10	3.17	-71872	9970	9460	8630	8120	7290	9715	8375	261	2680	500	10	1	52162936	4747	-21.16	17.84	12	0.89	-430.00	510.00	9270	20250414	-1.83	1451	20240524	527.15	9270	-1.83	20250414	3550	156.34	20250102	9270	-1.83	20250414	1757	417.93	20240703	0.63	Y	288330	500	260 억	1651140	N	N	78430	N	00	N
104	20250414	101033	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	9110	160	2	1.79	3066628145	341820	21.17	9000	9270	8830	11630	6270	8950	8971.47	3.17	-59030	9970	9460	8630	8120	7290	9715	8375	261	2680	500	10	1	52162936	4752	-21.19	17.86	12	0.66	-430.00	510.00	9270	20250414	-1.73	1451	20240524	527.84	9270	-1.73	20250414	3550	156.62	20250102	9270	-1.73	20250414	1757	418.50	20240703	0.63	Y	288330	500	260 억	1651140	N	N	78430	N	00	N
105	20250414	091034	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8970	20	2	0.22	876889810	97497	6.04	9000	9270	8890	11630	6270	8950	8994.02	3.17	-28237	9970	9460	8630	8120	7290	9715	8375	261	2680	500	10	1	52162936	4679	-20.86	17.59	12	0.19	-430.00	510.00	9270	20250414	-3.24	1451	20240524	518.19	9270	-3.24	20250414	3550	152.68	20250102	9270	-3.24	20250414	1757	410.53	20240703	0.63	Y	288330	500	260 억	1651140	N	N	78430	N	00	N
106	20250411	161023	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8950	940	2	11.74	14025934360	1611210	195.83	7920	9140	7800	10410	5610	8010	8705.60	3.08	41812	8456	8232	7966	7742	7476	8345	7855	261	2400	500	10	1	52162936	4669	-20.81	17.55	12	3.09	-430.00	510.00	9140	20250411	-2.08	1451	20240524	516.82	9140	-2.08	20250411	3550	152.11	20250102	9140	-2.08	20250411	1757	409.39	20240703	0.63	Y	288330	500	260 억	1606437	N	N	78430	N	00	N
107	20250411	151032	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8940	930	2	11.61	13764008470	1581887	192.27	7920	9140	7800	10410	5610	8010	8701.41	3.08	48262	8456	8232	7966	7742	7476	8345	7855	261	2400	500	10	1	52162936	4663	-20.79	17.53	12	3.03	-430.00	510.00	9140	20250411	-2.19	1451	20240524	516.13	9140	-2.19	20250411	3550	151.83	20250102	9140	-2.19	20250411	1757	408.82	20240703	0.63	Y	288330	500	260 억	1606437	N	N	6963	N	00	N
108	20250411	141030	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8970	960	2	11.99	12310293330	1419357	172.51	7920	9140	7800	10410	5610	8010	8673.58	3.08	45667	8456	8232	7966	7742	7476	8345	7855	261	2400	500	10	1	52162936	4679	-20.86	17.59	12	2.72	-430.00	510.00	9140	20250411	-1.86	1451	20240524	518.19	9140	-1.86	20250411	3550	152.68	20250102	9140	-1.86	20250411	1757	410.53	20240703	0.63	Y	288330	500	260 억	1606437	N	N	6963	N	00	N
109	20250411	131032	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8970	960	2	11.99	10658064055	1236466	150.29	7920	9010	7800	10410	5610	8010	8620.24	3.08	46794	8456	8232	7966	7742	7476	8345	7855	261	2400	500	10	1	52162936	4679	-20.86	17.59	12	2.37	-430.00	510.00	9010	20250411	-0.44	1451	20240524	518.19	9010	-0.44	20250411	3550	152.68	20250102	9010	-0.44	20250411	1757	410.53	20240703	0.63	Y	288330	500	260 억	1606437	N	N	6963	N	00	N
110	20250411	121033	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8960	950	2	11.86	9280053090	1082456	131.57	7920	8980	7800	10410	5610	8010	8573.63	3.08	44595	8456	8232	7966	7742	7476	8345	7855	261	2400	500	10	1	52162936	4674	-20.84	17.57	12	2.08	-430.00	510.00	8980	20250411	-0.22	1451	20240524	517.51	8980	-0.22	20250411	3550	152.39	20250102	8980	-0.22	20250411	1757	409.96	20240703	0.63	Y	288330	500	260 억	1606437	N	N	6963	N	00	N
111	20250411	111032	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8840	830	2	10.36	8029988815	941888	114.48	7920	8890	7800	10410	5610	8010	8525.93	3.08	60392	8456	8232	7966	7742	7476	8345	7855	261	2400	500	10	1	52162936	4611	-20.56	17.33	12	1.81	-430.00	510.00	8890	20250411	-0.56	1451	20240524	509.23	8890	-0.56	20250411	3550	149.01	20250102	8890	-0.56	20250411	1757	403.13	20240703	0.63	Y	288330	500	260 억	1606437	N	N	6963	N	00	N
112	20250411	101035	51	100.00	KOSDAQ		제약	N	N	N	N	N	8580	570	2	7.12	4619572390	550385	66.90	7920	8600	7800	10410	5610	8010	8394.00	3.08	34356	8456	8232	7966	7742	7476	8345	7855	261	2400	500	10	1	52162936	4476	-19.95	16.82	12	1.06	-430.00	510.00	8670	20250327	-1.04	1451	20240524	491.32	8670	-1.04	20250327	3550	141.69	20250102	8670	-1.04	20250327	1757	388.33	20240703	0.63	Y	288330	500	260 억	1606437	N	N	6963	N	00	N
113	20250411	091039	51	100.00	KOSDAQ		제약	N	N	N	N	N	8520	510	2	6.37	1357174715	163129	19.83	7920	8600	7800	10410	5610	8010	8321.42	3.08	-9133	8456	8232	7966	7742	7476	8345	7855	261	2400	500	10	1	52162936	4444	-19.81	16.71	12	0.31	-430.00	510.00	8670	20250327	-1.73	1451	20240524	487.18	8670	-1.73	20250327	3550	140.00	20250102	8670	-1.73	20250327	1757	384.92	20240703	0.63	Y	288330	500	260 억	1606437	N	N	6963	N	00	N
114	20250410	161026	51	100.00	KOSDAQ		제약	N	N	N	N	N	8010	480	2	6.37	6493284165	815626	78.99	7950	8190	7700	9780	5280	7530	7961.09	2.70	117585	8450	7990	7630	7170	6810	7810	6990	261	2250	500	10	1	52162936	4178	-18.63	15.71	12	1.56	-430.00	510.00	8670	20250327	-7.61	1451	20240524	452.03	8670	-7.61	20250327	3550	125.63	20250102	8670	-7.61	20250327	1757	355.89	20240703	0.64	Y	288330	500	260 억	1407033	N	N	6963	N	00	N
115	20250410	151031	51	100.00	KOSDAQ		제약	N	N	N	N	N	8070	540	2	7.17	6313888675	793281	76.82	7950	8190	7700	9780	5280	7530	7959.21	2.70	122090	8450	7990	7630	7170	6810	7810	6990	261	2250	500	10	1	52162936	4210	-18.77	15.82	12	1.52	-430.00	510.00	8670	20250327	-6.92	1451	20240524	456.17	8670	-6.92	20250327	3550	127.32	20250102	8670	-6.92	20250327	1757	359.31	20240703	0.64	Y	288330	500	260 억	1407033	N	N	76978	N	00	N
116	20250410	141027	51	100.00	KOSDAQ		제약	N	N	N	N	N	8150	620	2	8.23	5475270545	689089	66.73	7950	8190	7700	9780	5280	7530	7945.67	2.70	121032	8450	7990	7630	7170	6810	7810	6990	261	2250	500	10	1	52162936	4251	-18.95	15.98	12	1.32	-430.00	510.00	8670	20250327	-6.00	1451	20240524	461.68	8670	-6.00	20250327	3550	129.58	20250102	8670	-6.00	20250327	1757	363.86	20240703	0.64	Y	288330	500	260 억	1407033	N	N	76978	N	00	N
117	20250410	131027	51	100.00	KOSDAQ		제약	N	N	N	N	N	7930	400	2	5.31	4602246465	581164	56.28	7950	8150	7700	9780	5280	7530	7919.02	2.70	90787	8450	7990	7630	7170	6810	7810	6990	261	2250	500	10	1	52162936	4137	-18.44	15.55	12	1.11	-430.00	510.00	8670	20250327	-8.54	1451	20240524	446.52	8670	-8.54	20250327	3550	123.38	20250102	8670	-8.54	20250327	1757	351.34	20240703	0.64	Y	288330	500	260 억	1407033	N	N	76978	N	00	N
118	20250410	121027	51	100.00	KOSDAQ		제약	N	N	N	N	N	8050	520	2	6.91	3974857125	502423	48.66	7950	8150	7700	9780	5280	7530	7911.38	2.70	72519	8450	7990	7630	7170	6810	7810	6990	261	2250	500	10	1	52162936	4199	-18.72	15.78	12	0.96	-430.00	510.00	8670	20250327	-7.15	1451	20240524	454.79	8670	-7.15	20250327	3550	126.76	20250102	8670	-7.15	20250327	1757	358.17	20240703	0.64	Y	288330	500	260 억	1407033	N	N	76978	N	00	N
119	20250410	111026	51	100.00	KOSDAQ		제약	N	N	N	N	N	7860	330	2	4.38	2303994135	294151	28.49	7950	7970	7700	9780	5280	7530	7832.69	2.70	14702	8450	7990	7630	7170	6810	7810	6990	261	2250	500	10	1	52162936	4100	-18.28	15.41	12	0.56	-430.00	510.00	8670	20250327	-9.34	1451	20240524	441.70	8670	-9.34	20250327	3550	121.41	20250102	8670	-9.34	20250327	1757	347.35	20240703	0.64	Y	288330	500	260 억	1407033	N	N	76978	N	00	N
120	20250410	101028	51	100.00	KOSDAQ		제약	N	N	N	N	N	7800	270	2	3.59	1904635690	243029	23.54	7950	7970	7700	9780	5280	7530	7837.07	2.70	8153	8450	7990	7630	7170	6810	7810	6990	261	2250	500	10	1	52162936	4069	-18.14	15.29	12	0.47	-430.00	510.00	8670	20250327	-10.03	1451	20240524	437.56	8670	-10.03	20250327	3550	119.72	20250102	8670	-10.03	20250327	1757	343.94	20240703	0.64	Y	288330	500	260 억	1407033	N	N	76978	N	00	N
121	20250410	091030	51	100.00	KOSDAQ		제약	N	N	N	N	N	7900	370	2	4.91	416838260	53051	5.14	7950	7970	7750	9780	5280	7530	7857.31	2.70	-9308	8450	7990	7630	7170	6810	7810	6990	261	2250	500	10	1	52162936	4121	-18.37	15.49	12	0.10	-430.00	510.00	8670	20250327	-8.88	1451	20240524	444.45	8670	-8.88	20250327	3550	122.54	20250102	8670	-8.88	20250327	1757	349.63	20240703	0.64	Y	288330	500	260 억	1407033	N	N	76978	N	00	N
122	20250409	161021	51	100.00	KOSDAQ		제약	N	N	N	N	N	7530	-470	5	-5.88	7781771425	1029497	126.96	8000	8090	7270	10400	5600	8000	7559.23	3.27	-383397	8413	8206	7853	7646	7293	8310	7750	261	2400	500	10	1	52162936	3928	-17.51	14.76	12	1.97	-430.00	510.00	8670	20250327	-13.15	1451	20240524	418.95	8670	-13.15	20250327	3550	112.11	20250102	8670	-13.15	20250327	1757	328.57	20240703	0.65	Y	288330	500	260 억	1708017	N	N	76978	N	00	N
123	20250409	150827	51	100.00	KOSDAQ		제약	N	N	N	N	N	7510	-490	5	-6.12	7274840765	962129	118.65	8000	8090	7270	10400	5600	8000	7561.19	3.27	-362043	8413	8206	7853	7646	7293	8310	7750	261	2400	500	10	1	52162936	3917	-17.47	14.73	12	1.84	-430.00	510.00	8670	20250327	-13.38	1451	20240524	417.57	8670	-13.38	20250327	3550	111.55	20250102	8670	-13.38	20250327	1757	327.43	20240703	0.65	Y	288330	500	260 억	1708017	N	N	56199	N	00	N
124	20250409	141018	51	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-570	5	-7.12	6671836330	881116	108.66	8000	8090	7270	10400	5600	8000	7572.03	3.27	-333003	8413	8206	7853	7646	7293	8310	7750	261	2400	500	10	1	52162936	3876	-17.28	14.57	12	1.69	-430.00	510.00	8670	20250327	-14.30	1451	20240524	412.06	8670	-14.30	20250327	3550	109.30	20250102	8670	-14.30	20250327	1757	322.88	20240703	0.65	Y	288330	500	260 억	1708017	N	N	56199	N	00	N
125	20250409	131014	51	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-630	5	-7.88	5396070730	708046	87.32	8000	8090	7270	10400	5600	8000	7621.07	3.27	-279970	8413	8206	7853	7646	7293	8310	7750	261	2400	500	10	1	52162936	3844	-17.14	14.45	12	1.36	-430.00	510.00	8670	20250327	-14.99	1451	20240524	407.93	8670	-14.99	20250327	3550	107.61	20250102	8670	-14.99	20250327	1757	319.46	20240703	0.65	Y	288330	500	260 억	1708017	N	N	56199	N	00	N
126	20250409	121017	51	100.00	KOSDAQ		제약	N	N	N	N	N	7620	-380	5	-4.75	3246727725	418980	51.67	8000	8090	7580	10400	5600	8000	7749.12	3.27	-210192	8413	8206	7853	7646	7293	8310	7750	261	2400	500	10	1	52162936	3975	-17.72	14.94	12	0.80	-430.00	510.00	8670	20250327	-12.11	1451	20240524	425.16	8670	-12.11	20250327	3550	114.65	20250102	8670	-12.11	20250327	1757	333.69	20240703	0.65	Y	288330	500	260 억	1708017	N	N	56199	N	00	N
127	20250409	111014	51	100.00	KOSDAQ		제약	N	N	N	N	N	7710	-290	5	-3.62	2848417300	367322	45.30	8000	8090	7580	10400	5600	8000	7754.55	3.27	-185917	8413	8206	7853	7646	7293	8310	7750	261	2400	500	10	1	52162936	4022	-17.93	15.12	12	0.70	-430.00	510.00	8670	20250327	-11.07	1451	20240524	431.36	8670	-11.07	20250327	3550	117.18	20250102	8670	-11.07	20250327	1757	338.82	20240703	0.65	Y	288330	500	260 억	1708017	N	N	56199	N	00	N
128	20250409	101020	51	100.00	KOSDAQ		제약	N	N	N	N	N	7730	-270	5	-3.38	1820931755	233091	28.74	8000	8090	7650	10400	5600	8000	7812.11	3.27	-131970	8413	8206	7853	7646	7293	8310	7750	261	2400	500	10	1	52162936	4032	-17.98	15.16	12	0.45	-430.00	510.00	8670	20250327	-10.84	1451	20240524	432.74	8670	-10.84	20250327	3550	117.75	20250102	8670	-10.84	20250327	1757	339.95	20240703	0.65	Y	288330	500	260 억	1708017	N	N	56199	N	00	N
129	20250409	091024	51	100.00	KOSDAQ		제약	N	N	N	N	N	8040	40	2	0.50	283143200	35867	4.42	8000	8060	7770	10400	5600	8000	7894.25	3.27	-13592	8413	8206	7853	7646	7293	8310	7750	261	2400	500	10	1	52162936	4194	-18.70	15.76	12	0.07	-430.00	510.00	8670	20250327	-7.27	1451	20240524	454.10	8670	-7.27	20250327	3550	126.48	20250102	8670	-7.27	20250327	1757	357.60	20240703	0.65	Y	288330	500	260 억	1708017	N	N	56199	N	00	N
130	20250408	161006	51	100.00	KOSDAQ		제약	N	N	N	N	N	8000	340	2	4.44	6297896845	807878	88.28	7950	8060	7500	9950	5370	7660	7795.59	3.47	-109750	8473	8066	7583	7176	6693	8270	7380	261	2290	500	10	1	52162936	4173	-18.60	15.69	12	1.55	-430.00	510.00	8670	20250327	-7.73	1451	20240524	451.34	8670	-7.73	20250327	3550	125.35	20250102	8670	-7.73	20250327	1757	355.32	20240703	0.68	Y	288330	500	260 억	1807778	N	N	56199	N	00	N
131	20250408	151014	51	100.00	KOSDAQ		제약	N	N	N	N	N	8010	350	2	4.57	6018985715	772928	84.46	7950	8060	7500	9950	5370	7660	7787.25	3.47	-103028	8473	8066	7583	7176	6693	8270	7380	261	2290	500	10	1	52162936	4178	-18.63	15.71	12	1.48	-430.00	510.00	8670	20250327	-7.61	1451	20240524	452.03	8670	-7.61	20250327	3550	125.63	20250102	8670	-7.61	20250327	1757	355.89	20240703	0.68	Y	288330	500	260 억	1807778	N	N	38061	N	00	N
132	20250408	141011	51	100.00	KOSDAQ		제약	N	N	N	N	N	7770	110	2	1.44	4496647595	580289	63.41	7950	8040	7500	9950	5370	7660	7748.98	3.47	-161598	8473	8066	7583	7176	6693	8270	7380	261	2290	500	10	1	52162936	4053	-18.07	15.24	12	1.11	-430.00	510.00	8670	20250327	-10.38	1451	20240524	435.49	8670	-10.38	20250327	3550	118.87	20250102	8670	-10.38	20250327	1757	342.23	20240703	0.68	Y	288330	500	260 억	1807778	N	N	38061	N	00	N
133	20250408	131008	51	100.00	KOSDAQ		제약	N	N	N	N	N	7790	130	2	1.70	3669972915	473214	51.71	7950	8040	7500	9950	5370	7660	7755.42	3.47	-148712	8473	8066	7583	7176	6693	8270	7380	261	2290	500	10	1	52162936	4063	-18.12	15.27	12	0.91	-430.00	510.00	8670	20250327	-10.15	1451	20240524	436.87	8670	-10.15	20250327	3550	119.44	20250102	8670	-10.15	20250327	1757	343.37	20240703	0.68	Y	288330	500	260 억	1807778	N	N	38061	N	00	N
134	20250408	121013	51	100.00	KOSDAQ		제약	N	N	N	N	N	7720	60	2	0.78	3228160235	416491	45.51	7950	8040	7500	9950	5370	7660	7750.85	3.47	-135428	8473	8066	7583	7176	6693	8270	7380	261	2290	500	10	1	52162936	4027	-17.95	15.14	12	0.80	-430.00	510.00	8670	20250327	-10.96	1451	20240524	432.05	8670	-10.96	20250327	3550	117.46	20250102	8670	-10.96	20250327	1757	339.39	20240703	0.68	Y	288330	500	260 억	1807778	N	N	38061	N	00	N
135	20250408	111010	51	100.00	KOSDAQ		제약	N	N	N	N	N	7730	70	2	0.91	2811433360	362623	39.63	7950	8040	7500	9950	5370	7660	7753.05	3.47	-114978	8473	8066	7583	7176	6693	8270	7380	261	2290	500	10	1	52162936	4032	-17.98	15.16	12	0.70	-430.00	510.00	8670	20250327	-10.84	1451	20240524	432.74	8670	-10.84	20250327	3550	117.75	20250102	8670	-10.84	20250327	1757	339.95	20240703	0.68	Y	288330	500	260 억	1807778	N	N	38061	N	00	N
136	20250408	101011	51	100.00	KOSDAQ		제약	N	N	N	N	N	7610	-50	5	-0.65	2222934690	285431	31.19	7950	8040	7590	9950	5370	7660	7787.99	3.47	-81655	8473	8066	7583	7176	6693	8270	7380	261	2290	500	10	1	52162936	3970	-17.70	14.92	12	0.55	-430.00	510.00	8670	20250327	-12.23	1451	20240524	424.47	8670	-12.23	20250327	3550	114.37	20250102	8670	-12.23	20250327	1757	333.12	20240703	0.68	Y	288330	500	260 억	1807778	N	N	38061	N	00	N
137	20250408	091014	51	100.00	KOSDAQ		제약	N	N	N	N	N	7950	290	2	3.79	616347595	77421	8.46	7950	8040	7700	9950	5370	7660	7960.99	3.47	-7327	8473	8066	7583	7176	6693	8270	7380	261	2290	500	10	1	52162936	4147	-18.49	15.59	12	0.15	-430.00	510.00	8670	20250327	-8.30	1451	20240524	447.90	8670	-8.30	20250327	3550	123.94	20250102	8670	-8.30	20250327	1757	352.48	20240703	0.68	Y	288330	500	260 억	1807778	N	N	38061	N	00	N
138	20250407	161000	51	100.00	KOSDAQ		제약	N	N	N	N	N	7660	150	2	2.00	6922648410	913075	138.68	7390	7990	7100	9760	5260	7510	7581.65	3.40	-9188	8210	7860	7630	7280	7050	7745	7165	261	2250	500	10	1	52162936	3996	-17.81	15.02	12	1.75	-430.00	510.00	8670	20250327	-11.65	1451	20240524	427.91	8670	-11.65	20250327	3550	115.77	20250102	8670	-11.65	20250327	1757	335.97	20240703	0.69	Y	288330	500	260 억	1775788	N	N	38061	N	00	N
139	20250407	151007	51	100.00	KOSDAQ		제약	N	N	N	N	N	7680	170	2	2.26	6754907140	891188	135.36	7390	7990	7100	9760	5260	7510	7579.67	3.40	-9123	8210	7860	7630	7280	7050	7745	7165	261	2250	500	10	1	52162936	4006	-17.86	15.06	12	1.71	-430.00	510.00	8670	20250327	-11.42	1451	20240524	429.29	8670	-11.42	20250327	3550	116.34	20250102	8670	-11.42	20250327	1757	337.11	20240703	0.69	Y	288330	500	260 억	1775788	N	N	38033	N	00	N
140	20250407	141004	51	100.00	KOSDAQ		제약	N	N	N	N	N	7800	290	2	3.86	6024788830	796511	120.98	7390	7990	7100	9760	5260	7510	7563.98	3.40	-15197	8210	7860	7630	7280	7050	7745	7165	261	2250	500	10	1	52162936	4069	-18.14	15.29	12	1.53	-430.00	510.00	8670	20250327	-10.03	1451	20240524	437.56	8670	-10.03	20250327	3550	119.72	20250102	8670	-10.03	20250327	1757	343.94	20240703	0.69	Y	288330	500	260 억	1775788	N	N	38033	N	00	N
141	20250407	131002	51	100.00	KOSDAQ		제약	N	N	N	N	N	7810	300	2	3.99	4696088445	626221	95.11	7390	7990	7100	9760	5260	7510	7499.09	3.40	-26719	8210	7860	7630	7280	7050	7745	7165	261	2250	500	10	1	52162936	4074	-18.16	15.31	12	1.20	-430.00	510.00	8670	20250327	-9.92	1451	20240524	438.25	8670	-9.92	20250327	3550	120.00	20250102	8670	-9.92	20250327	1757	344.51	20240703	0.69	Y	288330	500	260 억	1775788	N	N	38033	N	00	N
142	20250407	121001	51	100.00	KOSDAQ		제약	N	N	N	N	N	7900	390	2	5.19	3972228675	532655	80.90	7390	7990	7100	9760	5260	7510	7457.41	3.40	-52037	8210	7860	7630	7280	7050	7745	7165	261	2250	500	10	1	52162936	4121	-18.37	15.49	12	1.02	-430.00	510.00	8670	20250327	-8.88	1451	20240524	444.45	8670	-8.88	20250327	3550	122.54	20250102	8670	-8.88	20250327	1757	349.63	20240703	0.69	Y	288330	500	260 억	1775788	N	N	38033	N	00	N
143	20250407	111003	51	100.00	KOSDAQ		제약	N	N	N	N	N	7610	100	2	1.33	3200159525	433205	65.80	7390	7650	7100	9760	5260	7510	7387.16	3.40	-24803	8210	7860	7630	7280	7050	7745	7165	261	2250	500	10	1	52162936	3970	-17.70	14.92	12	0.83	-430.00	510.00	8670	20250327	-12.23	1451	20240524	424.47	8670	-12.23	20250327	3550	114.37	20250102	8670	-12.23	20250327	1757	333.12	20240703	0.69	Y	288330	500	260 억	1775788	N	N	38033	N	00	N
144	20250407	101003	51	100.00	KOSDAQ		제약	N	N	N	N	N	7430	-80	5	-1.07	2509247485	341390	51.85	7390	7620	7100	9760	5260	7510	7350.07	3.40	-19515	8210	7860	7630	7280	7050	7745	7165	261	2250	500	10	1	52162936	3876	-17.28	14.57	12	0.65	-430.00	510.00	8670	20250327	-14.30	1451	20240524	412.06	8670	-14.30	20250327	3550	109.30	20250102	8670	-14.30	20250327	1757	322.88	20240703	0.69	Y	288330	500	260 억	1775788	N	N	38033	N	00	N
145	20250407	091004	51	100.00	KOSDAQ		제약	N	N	N	N	N	7260	-250	5	-3.33	1050871730	145372	22.08	7390	7390	7100	9760	5260	7510	7228.78	3.40	-4511	8210	7860	7630	7280	7050	7745	7165	261	2250	500	10	1	52162936	3787	-16.88	14.24	12	0.28	-430.00	510.00	8670	20250327	-16.26	1451	20240524	400.34	8670	-16.26	20250327	3550	104.51	20250102	8670	-16.26	20250327	1757	313.20	20240703	0.69	Y	288330	500	260 억	1775788	N	N	38033	N	00	N
146	20250404	161000	51	100.00	KOSDAQ		제약	N	N	N	N	N	7510	-220	5	-2.85	4998188345	658157	179.53	7630	7980	7400	10040	5420	7730	7594.22	3.56	-78099	8216	7972	7736	7492	7256	8095	7615	261	2310	500	10	1	52162936	3917	-17.47	14.73	12	1.26	-430.00	510.00	8670	20250327	-13.38	1451	20240524	417.57	8670	-13.38	20250327	3550	111.55	20250102	8670	-13.38	20250327	1757	327.43	20240703	0.71	Y	288330	500	260 억	1854906	N	N	38033	N	00	N
147	20250404	151009	51	100.00	KOSDAQ		제약	N	N	N	N	N	7500	-230	5	-2.98	4823141925	634880	173.18	7630	7980	7400	10040	5420	7730	7596.93	3.56	-63085	8216	7972	7736	7492	7256	8095	7615	261	2310	500	10	1	52162936	3912	-17.44	14.71	12	1.22	-430.00	510.00	8670	20250327	-13.49	1451	20240524	416.88	8670	-13.49	20250327	3550	111.27	20250102	8670	-13.49	20250327	1757	326.86	20240703	0.71	Y	288330	500	260 억	1854906	N	N	43532	N	00	N
148	20250404	141012	51	100.00	KOSDAQ		제약	N	N	N	N	N	7500	-230	5	-2.98	3915755740	513556	140.09	7630	7980	7420	10040	5420	7730	7624.79	3.56	-47844	8216	7972	7736	7492	7256	8095	7615	261	2310	500	10	1	52162936	3912	-17.44	14.71	12	0.98	-430.00	510.00	8670	20250327	-13.49	1451	20240524	416.88	8670	-13.49	20250327	3550	111.27	20250102	8670	-13.49	20250327	1757	326.86	20240703	0.71	Y	288330	500	260 억	1854906	N	N	43532	N	00	N
149	20250404	131010	51	100.00	KOSDAQ		제약	N	N	N	N	N	7480	-250	5	-3.23	3071674260	400950	109.37	7630	7980	7480	10040	5420	7730	7660.99	3.56	-45658	8216	7972	7736	7492	7256	8095	7615	261	2310	500	10	1	52162936	3902	-17.40	14.67	12	0.77	-430.00	510.00	8670	20250327	-13.73	1451	20240524	415.51	8670	-13.73	20250327	3550	110.70	20250102	8670	-13.73	20250327	1757	325.73	20240703	0.71	Y	288330	500	260 억	1854906	N	N	43532	N	00	N
150	20250404	121003	51	100.00	KOSDAQ		제약	N	N	N	N	N	7710	-20	5	-0.26	2339394325	304332	83.01	7630	7980	7500	10040	5420	7730	7686.98	3.56	-21015	8216	7972	7736	7492	7256	8095	7615	261	2310	500	10	1	52162936	4022	-17.93	15.12	12	0.58	-430.00	510.00	8670	20250327	-11.07	1451	20240524	431.36	8670	-11.07	20250327	3550	117.18	20250102	8670	-11.07	20250327	1757	338.82	20240703	0.71	Y	288330	500	260 억	1854906	N	N	43532	N	00	N
151	20250404	111008	51	100.00	KOSDAQ		제약	N	N	N	N	N	7590	-140	5	-1.81	1755298915	229386	62.57	7630	7860	7500	10040	5420	7730	7652.16	3.56	-24882	8216	7972	7736	7492	7256	8095	7615	261	2310	500	10	1	52162936	3959	-17.65	14.88	12	0.44	-430.00	510.00	8670	20250327	-12.46	1451	20240524	423.09	8670	-12.46	20250327	3550	113.80	20250102	8670	-12.46	20250327	1757	331.99	20240703	0.71	Y	288330	500	260 억	1854906	N	N	43532	N	00	N
152	20250404	101007	51	100.00	KOSDAQ		제약	N	N	N	N	N	7690	-40	5	-0.52	1101207445	143600	39.17	7630	7860	7500	10040	5420	7730	7668.58	3.56	-7594	8216	7972	7736	7492	7256	8095	7615	261	2310	500	10	1	52162936	4011	-17.88	15.08	12	0.28	-430.00	510.00	8670	20250327	-11.30	1451	20240524	429.98	8670	-11.30	20250327	3550	116.62	20250102	8670	-11.30	20250327	1757	337.68	20240703	0.71	Y	288330	500	260 억	1854906	N	N	43532	N	00	N
153	20250404	091012	51	100.00	KOSDAQ		제약	N	N	N	N	N	7570	-160	5	-2.07	263897855	34831	9.50	7630	7660	7500	10040	5420	7730	7576.52	3.56	-6109	8216	7972	7736	7492	7256	8095	7615	261	2310	500	10	1	52162936	3949	-17.60	14.84	12	0.07	-430.00	510.00	8670	20250327	-12.69	1451	20240524	421.71	8670	-12.69	20250327	3550	113.24	20250102	8670	-12.69	20250327	1757	330.85	20240703	0.71	Y	288330	500	260 억	1854906	N	N	43532	N	00	N
154	20250403	160950	51	100.00	KOSDAQ		제약	N	N	N	N	N	7730	0	3	0.00	2827447710	365490	75.11	7590	7980	7500	10040	5420	7730	7736.05	3.65	-47164	8450	8090	7820	7460	7190	8270	7640	261	2310	500	10	1	52162936	4032	-17.98	15.16	12	0.70	-430.00	510.00	8670	20250327	-10.84	1451	20240524	432.74	8670	-10.84	20250327	3550	117.75	20250102	8670	-10.84	20250327	1757	339.95	20240703	0.75	Y	288330	500	260 억	1901745	N	N	43532	N	00	N
155	20250403	150959	51	100.00	KOSDAQ		제약	N	N	N	N	N	7700	-30	5	-0.39	2746760570	355030	72.96	7590	7980	7500	10040	5420	7730	7736.70	3.65	-42010	8450	8090	7820	7460	7190	8270	7640	261	2310	500	10	1	52162936	4017	-17.91	15.10	12	0.68	-430.00	510.00	8670	20250327	-11.19	1451	20240524	430.67	8670	-11.19	20250327	3550	116.90	20250102	8670	-11.19	20250327	1757	338.25	20240703	0.75	Y	288330	500	260 억	1901745	N	N	66567	N	00	N
156	20250403	140958	51	100.00	KOSDAQ		제약	N	N	N	N	N	7770	40	2	0.52	2306585100	298056	61.25	7590	7980	7500	10040	5420	7730	7738.77	3.65	-34665	8450	8090	7820	7460	7190	8270	7640	261	2310	500	10	1	52162936	4053	-18.07	15.24	12	0.57	-430.00	510.00	8670	20250327	-10.38	1451	20240524	435.49	8670	-10.38	20250327	3550	118.87	20250102	8670	-10.38	20250327	1757	342.23	20240703	0.75	Y	288330	500	260 억	1901745	N	N	66567	N	00	N
157	20250403	130957	51	100.00	KOSDAQ		제약	N	N	N	N	N	7720	-10	5	-0.13	1953229150	252198	51.83	7590	7980	7500	10040	5420	7730	7744.83	3.65	-19875	8450	8090	7820	7460	7190	8270	7640	261	2310	500	10	1	52162936	4027	-17.95	15.14	12	0.48	-430.00	510.00	8670	20250327	-10.96	1451	20240524	432.05	8670	-10.96	20250327	3550	117.46	20250102	8670	-10.96	20250327	1757	339.39	20240703	0.75	Y	288330	500	260 억	1901745	N	N	66567	N	00	N
158	20250403	120954	51	100.00	KOSDAQ		제약	N	N	N	N	N	7740	10	2	0.13	1764392170	227739	46.80	7590	7980	7500	10040	5420	7730	7747.43	3.65	-14780	8450	8090	7820	7460	7190	8270	7640	261	2310	500	10	1	52162936	4037	-18.00	15.18	12	0.44	-430.00	510.00	8670	20250327	-10.73	1451	20240524	433.43	8670	-10.73	20250327	3550	118.03	20250102	8670	-10.73	20250327	1757	340.52	20240703	0.75	Y	288330	500	260 억	1901745	N	N	66567	N	00	N
159	20250403	110958	51	100.00	KOSDAQ		제약	N	N	N	N	N	7750	20	2	0.26	1585876520	204544	42.04	7590	7980	7500	10040	5420	7730	7753.23	3.65	-9695	8450	8090	7820	7460	7190	8270	7640	261	2310	500	10	1	52162936	4043	-18.02	15.20	12	0.39	-430.00	510.00	8670	20250327	-10.61	1451	20240524	434.11	8670	-10.61	20250327	3550	118.31	20250102	8670	-10.61	20250327	1757	341.09	20240703	0.75	Y	288330	500	260 억	1901745	N	N	66567	N	00	N
160	20250403	100959	51	100.00	KOSDAQ		제약	N	N	N	N	N	7750	20	2	0.26	1310599540	168820	34.70	7590	7980	7500	10040	5420	7730	7763.30	3.65	6738	8450	8090	7820	7460	7190	8270	7640	261	2310	500	10	1	52162936	4043	-18.02	15.20	12	0.32	-430.00	510.00	8670	20250327	-10.61	1451	20240524	434.11	8670	-10.61	20250327	3550	118.31	20250102	8670	-10.61	20250327	1757	341.09	20240703	0.75	Y	288330	500	260 억	1901745	N	N	66567	N	00	N
161	20250403	091001	51	100.00	KOSDAQ		제약	N	N	N	N	N	7670	-60	5	-0.78	301440170	39614	8.14	7590	7800	7500	10040	5420	7730	7609.34	3.65	6466	8450	8090	7820	7460	7190	8270	7640	261	2310	500	10	1	52162936	4001	-17.84	15.04	12	0.08	-430.00	510.00	8670	20250327	-11.53	1451	20240524	428.60	8670	-11.53	20250327	3550	116.06	20250102	8670	-11.53	20250327	1757	336.54	20240703	0.75	Y	288330	500	260 억	1901745	N	N	66567	N	00	N
162	20250402	160937	51	100.00	KOSDAQ		제약	N	N	N	N	N	7730	30	2	0.39	3783357580	484567	31.17	7700	8180	7550	10010	5390	7700	7807.71	3.91	-141077	8573	8136	7683	7246	6793	7910	7020	261	2310	500	10	1	52162936	4032	-7.01	16.07	12	0.93	-1102.00	481.00	8670	20250327	-10.84	1451	20240524	432.74	8670	-10.84	20250327	3550	117.75	20250102	8670	-10.84	20250327	1757	339.95	20240703	0.76	Y	288330	500	260 억	2040362	N	N	66567	N	00	N
163	20250402	150938	51	100.00	KOSDAQ		제약	N	N	N	N	N	7700	0	3	0.00	3654235905	467786	30.09	7700	8180	7550	10010	5390	7700	7811.77	3.91	-138784	8573	8136	7683	7246	6793	7910	7020	261	2310	500	10	1	52162936	4017	-6.99	16.01	12	0.90	-1102.00	481.00	8670	20250327	-11.19	1451	20240524	430.67	8670	-11.19	20250327	3550	116.90	20250102	8670	-11.19	20250327	1757	338.25	20240703	0.76	Y	288330	500	260 억	2040362	N	N	87284	N	00	N
164	20250402	140941	51	100.00	KOSDAQ		제약	N	N	N	N	N	7660	-40	5	-0.52	3293071285	420860	27.07	7700	8180	7550	10010	5390	7700	7824.62	3.91	-112067	8573	8136	7683	7246	6793	7910	7020	261	2310	500	10	1	52162936	3996	-6.95	15.93	12	0.81	-1102.00	481.00	8670	20250327	-11.65	1451	20240524	427.91	8670	-11.65	20250327	3550	115.77	20250102	8670	-11.65	20250327	1757	335.97	20240703	0.76	Y	288330	500	260 억	2040362	N	N	87284	N	00	N
165	20250402	130941	51	100.00	KOSDAQ		제약	N	N	N	N	N	7830	130	2	1.69	2723547085	347079	22.32	7700	8180	7550	10010	5390	7700	7847.05	3.91	-84481	8573	8136	7683	7246	6793	7910	7020	261	2310	500	10	1	52162936	4084	-7.11	16.28	12	0.67	-1102.00	481.00	8670	20250327	-9.69	1451	20240524	439.63	8670	-9.69	20250327	3550	120.56	20250102	8670	-9.69	20250327	1757	345.65	20240703	0.76	Y	288330	500	260 억	2040362	N	N	87284	N	00	N
166	20250402	120939	51	100.00	KOSDAQ		제약	N	N	N	N	N	7860	160	2	2.08	2388547690	304304	19.57	7700	8180	7550	10010	5390	7700	7849.22	3.91	-72826	8573	8136	7683	7246	6793	7910	7020	261	2310	500	10	1	52162936	4100	-7.13	16.34	12	0.58	-1102.00	481.00	8670	20250327	-9.34	1451	20240524	441.70	8670	-9.34	20250327	3550	121.41	20250102	8670	-9.34	20250327	1757	347.35	20240703	0.76	Y	288330	500	260 억	2040362	N	N	87284	N	00	N
167	20250402	110941	51	100.00	KOSDAQ		제약	N	N	N	N	N	7880	180	2	2.34	1207984770	156386	10.06	7700	7900	7550	10010	5390	7700	7724.38	3.91	-17303	8573	8136	7683	7246	6793	7910	7020	261	2310	500	10	1	52162936	4110	-7.15	16.38	12	0.30	-1102.00	481.00	8670	20250327	-9.11	1451	20240524	443.07	8670	-9.11	20250327	3550	121.97	20250102	8670	-9.11	20250327	1757	348.49	20240703	0.76	Y	288330	500	260 억	2040362	N	N	87284	N	00	N
168	20250402	100939	51	100.00	KOSDAQ		제약	N	N	N	N	N	7670	-30	5	-0.39	590587590	77060	4.96	7700	7750	7550	10010	5390	7700	7664.00	3.91	-4099	8573	8136	7683	7246	6793	7910	7020	261	2310	500	10	1	52162936	4001	-6.96	15.95	12	0.15	-1102.00	481.00	8670	20250327	-11.53	1451	20240524	428.60	8670	-11.53	20250327	3550	116.06	20250102	8670	-11.53	20250327	1757	336.54	20240703	0.76	Y	288330	500	260 억	2040362	N	N	87284	N	00	N
169	20250402	090947	51	100.00	KOSDAQ		제약	N	N	N	N	N	7650	-50	5	-0.65	133481540	17451	1.12	7700	7740	7550	10010	5390	7700	7648.93	3.91	-5355	8573	8136	7683	7246	6793	7910	7020	261	2310	500	10	1	52162936	3990	-6.94	15.90	12	0.03	-1102.00	481.00	8670	20250327	-11.76	1451	20240524	427.22	8670	-11.76	20250327	3550	115.49	20250102	8670	-11.76	20250327	1757	335.40	20240703	0.76	Y	288330	500	260 억	2040362	N	N	87284	N	00	N
170	20250401	160947	51	100.00	KOSDAQ		제약	N	N	N	N	N	7700	-100	5	-1.28	11770834485	1553938	183.59	7950	8120	7230	10140	5460	7800	7574.84	4.30	-207614	8420	8110	7890	7580	7360	8000	7470	261	2340	500	10	1	52162936	4017	-6.99	16.01	12	2.98	-1102.00	481.00	8670	20250327	-11.19	1451	20240524	430.67	8670	-11.19	20250327	3550	116.90	20250102	8670	-11.19	20250327	1757	338.25	20240703	0.77	Y	288330	500	260 억	2245429	N	N	87284	N	00	N
171	20250401	150945	51	100.00	KOSDAQ		제약	N	N	N	N	N	7680	-120	5	-1.54	11630457085	1535607	181.43	7950	8120	7230	10140	5460	7800	7573.85	4.30	-195647	8420	8110	7890	7580	7360	8000	7470	261	2340	500	10	1	52162936	4006	-6.97	15.97	12	2.94	-1102.00	481.00	8670	20250327	-11.42	1451	20240524	429.29	8670	-11.42	20250327	3550	116.34	20250102	8670	-11.42	20250327	1757	337.11	20240703	0.77	Y	288330	500	260 억	2245429	N	N	48041	N	00	N
172	20250401	140946	51	100.00	KOSDAQ		제약	N	N	N	N	N	7630	-170	5	-2.18	10647013505	1407885	166.34	7950	8120	7230	10140	5460	7800	7562.42	4.30	-117102	8420	8110	7890	7580	7360	8000	7470	261	2340	500	10	1	52162936	3980	-6.92	15.86	12	2.70	-1102.00	481.00	8670	20250327	-12.00	1451	20240524	425.84	8670	-12.00	20250327	3550	114.93	20250102	8670	-12.00	20250327	1757	334.26	20240703	0.77	Y	288330	500	260 억	2245429	N	N	48041	N	00	N
173	20250401	130946	51	100.00	KOSDAQ		제약	N	N	N	N	N	7460	-340	5	-4.36	10107490865	1336187	157.87	7950	8120	7230	10140	5460	7800	7564.43	4.30	-102834	8420	8110	7890	7580	7360	8000	7470	261	2340	500	10	1	52162936	3891	-6.77	15.51	12	2.56	-1102.00	481.00	8670	20250327	-13.96	1451	20240524	414.13	8670	-13.96	20250327	3550	110.14	20250102	8670	-13.96	20250327	1757	324.59	20240703	0.77	Y	288330	500	260 억	2245429	N	N	48041	N	00	N
174	20250401	120948	51	100.00	KOSDAQ		제약	N	N	N	N	N	7540	-260	5	-3.33	9466252405	1250284	147.72	7950	8120	7230	10140	5460	7800	7571.28	4.30	-79579	8420	8110	7890	7580	7360	8000	7470	261	2340	500	10	1	52162936	3933	-6.84	15.68	12	2.40	-1102.00	481.00	8670	20250327	-13.03	1451	20240524	419.64	8670	-13.03	20250327	3550	112.39	20250102	8670	-13.03	20250327	1757	329.14	20240703	0.77	Y	288330	500	260 억	2245429	N	N	48041	N	00	N
175	20250401	110934	51	100.00	KOSDAQ		제약	N	N	N	N	N	7390	-410	5	-5.26	8884567085	1173085	138.60	7950	8120	7230	10140	5460	7800	7573.68	4.30	-58572	8420	8110	7890	7580	7360	8000	7470	261	2340	500	10	1	52162936	3855	-6.71	15.36	12	2.25	-1102.00	481.00	8670	20250327	-14.76	1451	20240524	409.30	8670	-14.76	20250327	3550	108.17	20250102	8670	-14.76	20250327	1757	320.60	20240703	0.77	Y	288330	500	260 억	2245429	N	N	48041	N	00	N
176	20250401	100932	51	100.00	KOSDAQ		제약	N	N	N	N	N	7370	-430	5	-5.51	5429571405	705302	83.33	7950	8120	7270	10140	5460	7800	7698.22	4.30	-51835	8420	8110	7890	7580	7360	8000	7470	261	2340	500	10	1	52162936	3844	-6.69	15.32	12	1.35	-1102.00	481.00	8670	20250327	-14.99	1451	20240524	407.93	8670	-14.99	20250327	3550	107.61	20250102	8670	-14.99	20250327	1757	319.46	20240703	0.77	Y	288330	500	260 억	2245429	N	N	48041	N	00	N
177	20250401	090933	51	100.00	KOSDAQ		제약	N	N	N	N	N	8050	250	2	3.21	926658150	115782	13.68	7950	8120	7800	10140	5460	7800	8003.47	4.30	6759	8420	8110	7890	7580	7360	8000	7470	261	2340	500	10	1	52162936	4199	-7.30	16.74	12	0.22	-1102.00	481.00	8670	20250327	-7.15	1451	20240524	454.79	8670	-7.15	20250327	3550	126.76	20250102	8670	-7.15	20250327	1757	358.17	20240703	0.77	Y	288330	500	260 억	2245429	N	N	48041	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History