KissMeData/307750/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3195	0	3	0.00	25083075	7860	41.01	3220	3225	3175	4150	2240	3195	3191.23	0.72	-2917	3231	3212	3201	3182	3171	3207	3177	50	955	100	2300	5	1	49966130	1596	91.29	1.61	12	0.02	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.49	Y	307750	100	49 억	358314	N	N	68	N	N
3	20250430	151135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	-5	5	-0.16	22820175	7150	37.30	3220	3225	3175	4150	2240	3195	3191.63	0.72	-2358	3231	3212	3201	3182	3171	3207	3177	50	955	100	2300	5	1	49966130	1594	91.14	1.61	12	0.01	35.00	1985.00	6290	20240508	-49.28	2780	20250409	14.75	3945	-19.14	20250117	2780	14.75	20250409	6290	-49.28	20240508	2780	14.75	20250409	1.49	Y	307750	100	49 억	358314	N	N	68	N	N
4	20250430	141136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3185	-10	5	-0.31	19761540	6189	32.29	3220	3225	3175	4150	2240	3195	3193.01	0.72	-2015	3231	3212	3201	3182	3171	3207	3177	50	955	100	2300	5	1	49966130	1591	91.00	1.60	12	0.01	35.00	1985.00	6290	20240508	-49.36	2780	20250409	14.57	3945	-19.26	20250117	2780	14.57	20250409	6290	-49.36	20240508	2780	14.57	20250409	1.49	Y	307750	100	49 억	358314	N	N	68	N	N
5	20250430	131133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	-5	5	-0.16	16482050	5158	26.91	3220	3225	3175	4150	2240	3195	3195.43	0.72	-1013	3231	3212	3201	3182	3171	3207	3177	50	955	100	2300	5	1	49966130	1594	91.14	1.61	12	0.01	35.00	1985.00	6290	20240508	-49.28	2780	20250409	14.75	3945	-19.14	20250117	2780	14.75	20250409	6290	-49.28	20240508	2780	14.75	20250409	1.49	Y	307750	100	49 억	358314	N	N	68	N	N
6	20250430	121136	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3180	-15	5	-0.47	14399120	4502	23.49	3220	3225	3180	4150	2240	3195	3198.38	0.72	-1096	3231	3212	3201	3182	3171	3207	3177	50	955	100	2300	5	1	49966130	1589	90.86	1.60	12	0.01	35.00	1985.00	6290	20240508	-49.44	2780	20250409	14.39	3945	-19.39	20250117	2780	14.39	20250409	6290	-49.44	20240508	2780	14.39	20250409	1.49	Y	307750	100	49 억	358314	N	N	68	N	N
7	20250430	111134	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	-5	5	-0.16	7464695	2329	12.15	3220	3225	3190	4150	2240	3195	3205.11	0.72	190	3231	3212	3201	3182	3171	3207	3177	50	955	100	2300	5	1	49966130	1594	91.14	1.61	12	0.00	35.00	1985.00	6290	20240508	-49.28	2780	20250409	14.75	3945	-19.14	20250117	2780	14.75	20250409	6290	-49.28	20240508	2780	14.75	20250409	1.49	Y	307750	100	49 억	358314	N	N	68	N	N
8	20250430	101137	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3220	25	2	0.78	5226225	1628	8.49	3220	3225	3190	4150	2240	3195	3210.21	0.72	47	3231	3212	3201	3182	3171	3207	3177	50	955	100	2300	5	1	49966130	1609	92.00	1.62	12	0.00	35.00	1985.00	6290	20240508	-48.81	2780	20250409	15.83	3945	-18.38	20250117	2780	15.83	20250409	6290	-48.81	20240508	2780	15.83	20250409	1.49	Y	307750	100	49 억	358314	N	N	68	N	N
9	20250430	091140	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3220	25	2	0.78	1500460	467	2.44	3220	3225	3190	4150	2240	3195	3212.98	0.72	-9	3231	3212	3201	3182	3171	3207	3177	50	955	100	2300	5	1	49966130	1609	92.00	1.62	12	0.00	35.00	1985.00	6290	20240508	-48.81	2780	20250409	15.83	3945	-18.38	20250117	2780	15.83	20250409	6290	-48.81	20240508	2780	15.83	20250409	1.49	Y	307750	100	49 억	358314	N	N	68	N	N
10	20250429	161124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3195	5	2	0.16	61255205	19168	107.92	3200	3220	3190	4145	2235	3190	3195.70	0.70	4751	3270	3230	3205	3165	3140	3217	3152	50	955	100	2290	5	1	49966130	1596	91.29	1.61	12	0.04	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.47	Y	307750	100	49 억	351044	N	N	68	N	N
11	20250429	151130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3195	5	2	0.16	58471920	18296	103.01	3200	3220	3190	4145	2235	3190	3195.89	0.70	4623	3270	3230	3205	3165	3140	3217	3152	50	955	100	2290	5	1	49966130	1596	91.29	1.61	12	0.04	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.47	Y	307750	100	49 억	351044	N	N	307	N	N
12	20250429	141132	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	0	3	0.00	56925610	17812	100.29	3200	3220	3190	4145	2235	3190	3195.91	0.70	4431	3270	3230	3205	3165	3140	3217	3152	50	955	100	2290	5	1	49966130	1594	91.14	1.61	12	0.04	35.00	1985.00	6290	20240508	-49.28	2780	20250409	14.75	3945	-19.14	20250117	2780	14.75	20250409	6290	-49.28	20240508	2780	14.75	20250409	1.47	Y	307750	100	49 억	351044	N	N	307	N	N
13	20250429	131129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3200	10	2	0.31	52594465	16458	92.66	3200	3220	3190	4145	2235	3190	3195.68	0.70	3556	3270	3230	3205	3165	3140	3217	3152	50	955	100	2290	5	1	49966130	1599	91.43	1.61	12	0.03	35.00	1985.00	6290	20240508	-49.13	2780	20250409	15.11	3945	-18.88	20250117	2780	15.11	20250409	6290	-49.13	20240508	2780	15.11	20250409	1.47	Y	307750	100	49 억	351044	N	N	307	N	N
14	20250429	121133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3205	15	2	0.47	22282880	6961	39.19	3200	3220	3190	4145	2235	3190	3201.10	0.70	1190	3270	3230	3205	3165	3140	3217	3152	50	955	100	2290	5	1	49966130	1601	91.57	1.61	12	0.01	35.00	1985.00	6290	20240508	-49.05	2780	20250409	15.29	3945	-18.76	20250117	2780	15.29	20250409	6290	-49.05	20240508	2780	15.29	20250409	1.47	Y	307750	100	49 억	351044	N	N	307	N	N
15	20250429	111131	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3210	20	2	0.63	17260780	5398	30.39	3200	3210	3190	4145	2235	3190	3197.63	0.70	118	3270	3230	3205	3165	3140	3217	3152	50	955	100	2290	5	1	49966130	1604	91.71	1.62	12	0.01	35.00	1985.00	6290	20240508	-48.97	2780	20250409	15.47	3945	-18.63	20250117	2780	15.47	20250409	6290	-48.97	20240508	2780	15.47	20250409	1.47	Y	307750	100	49 억	351044	N	N	307	N	N
16	20250429	101133	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3195	5	2	0.16	8333105	2609	14.69	3200	3205	3190	4145	2235	3190	3193.98	0.70	145	3270	3230	3205	3165	3140	3217	3152	50	955	100	2290	5	1	49966130	1596	91.29	1.61	12	0.01	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.47	Y	307750	100	49 억	351044	N	N	307	N	N
17	20250429	091135	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	0	3	0.00	2231670	699	3.94	3200	3205	3190	4145	2235	3190	3192.66	0.70	-208	3270	3230	3205	3165	3140	3217	3152	50	955	100	2290	5	1	49966130	1594	91.14	1.61	12	0.00	35.00	1985.00	6290	20240508	-49.28	2780	20250409	14.75	3945	-19.14	20250117	2780	14.75	20250409	6290	-49.28	20240508	2780	14.75	20250409	1.47	Y	307750	100	49 억	351044	N	N	307	N	N
18	20250428	161123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	-50	5	-1.54	56877890	17761	120.37	3245	3245	3180	4210	2270	3240	3202.40	0.72	-4115	3276	3257	3231	3212	3186	3267	3222	50	970	100	2330	5	1	49966130	1594	91.14	1.61	12	0.04	35.00	1985.00	6290	20240508	-49.28	2780	20250409	14.75	3945	-19.14	20250117	2780	14.75	20250409	6290	-49.28	20240508	2780	14.75	20250409	1.47	Y	307750	100	49 억	361705	N	N	307	N	N
19	20250428	151128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3190	-50	5	-1.54	53779145	16789	113.79	3245	3245	3180	4210	2270	3240	3203.24	0.72	-3626	3276	3257	3231	3212	3186	3267	3222	50	970	100	2330	5	1	49966130	1594	91.14	1.61	12	0.03	35.00	1985.00	6290	20240508	-49.28	2780	20250409	14.75	3945	-19.14	20250117	2780	14.75	20250409	6290	-49.28	20240508	2780	14.75	20250409	1.47	Y	307750	100	49 억	361705	N	N	84	N	N
20	20250428	141128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3200	-40	5	-1.23	37999265	11851	80.32	3245	3245	3200	4210	2270	3240	3206.42	0.72	-2074	3276	3257	3231	3212	3186	3267	3222	50	970	100	2330	5	1	49966130	1599	91.43	1.61	12	0.02	35.00	1985.00	6290	20240508	-49.13	2780	20250409	15.11	3945	-18.88	20250117	2780	15.11	20250409	6290	-49.13	20240508	2780	15.11	20250409	1.47	Y	307750	100	49 억	361705	N	N	84	N	N
21	20250428	131128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3200	-40	5	-1.23	25656680	7995	54.19	3245	3245	3200	4210	2270	3240	3209.09	0.72	-1548	3276	3257	3231	3212	3186	3267	3222	50	970	100	2330	5	1	49966130	1599	91.43	1.61	12	0.02	35.00	1985.00	6290	20240508	-49.13	2780	20250409	15.11	3945	-18.88	20250117	2780	15.11	20250409	6290	-49.13	20240508	2780	15.11	20250409	1.47	Y	307750	100	49 억	361705	N	N	84	N	N
22	20250428	121125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3205	-35	5	-1.08	21384060	6661	45.14	3245	3245	3200	4210	2270	3240	3210.34	0.72	-274	3276	3257	3231	3212	3186	3267	3222	50	970	100	2330	5	1	49966130	1601	91.57	1.61	12	0.01	35.00	1985.00	6290	20240508	-49.05	2780	20250409	15.29	3945	-18.76	20250117	2780	15.29	20250409	6290	-49.05	20240508	2780	15.29	20250409	1.47	Y	307750	100	49 억	361705	N	N	84	N	N
23	20250428	111126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3205	-35	5	-1.08	18696025	5824	39.47	3245	3245	3200	4210	2270	3240	3210.17	0.72	512	3276	3257	3231	3212	3186	3267	3222	50	970	100	2330	5	1	49966130	1601	91.57	1.61	12	0.01	35.00	1985.00	6290	20240508	-49.05	2780	20250409	15.29	3945	-18.76	20250117	2780	15.29	20250409	6290	-49.05	20240508	2780	15.29	20250409	1.47	Y	307750	100	49 억	361705	N	N	84	N	N
24	20250428	101123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3230	-10	5	-0.31	16540445	5152	34.92	3245	3245	3200	4210	2270	3240	3210.49	0.72	1147	3276	3257	3231	3212	3186	3267	3222	50	970	100	2330	5	1	49966130	1614	92.29	1.63	12	0.01	35.00	1985.00	6290	20240508	-48.65	2780	20250409	16.19	3945	-18.12	20250117	2780	16.19	20250409	6290	-48.65	20240508	2780	16.19	20250409	1.47	Y	307750	100	49 억	361705	N	N	84	N	N
25	20250428	091127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3240	0	3	0.00	4225635	1314	8.91	3245	3245	3200	4210	2270	3240	3215.86	0.72	-73	3276	3257	3231	3212	3186	3267	3222	50	970	100	2330	5	1	49966130	1619	92.57	1.63	12	0.00	35.00	1985.00	6290	20240508	-48.49	2780	20250409	16.55	3945	-17.87	20250117	2780	16.55	20250409	6290	-48.49	20240508	2780	16.55	20250409	1.47	Y	307750	100	49 억	361705	N	N	84	N	N
26	20250425	161120	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3240	5	2	0.15	47652025	14755	28.45	3235	3250	3205	4205	2265	3235	3229.55	0.91	667	3298	3266	3223	3191	3148	3282	3207	50	970	100	2320	5	1	49966130	1619	92.57	1.63	12	0.03	35.00	1985.00	6290	20240508	-48.49	2780	20250409	16.55	3945	-17.87	20250117	2780	16.55	20250409	6290	-48.49	20240508	2780	16.55	20250409	1.52	Y	307750	100	49 억	455372	N	N	84	N	N
27	20250425	151128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3230	-5	5	-0.15	42276745	13091	25.25	3235	3250	3205	4205	2265	3235	3229.45	0.91	-20	3298	3266	3223	3191	3148	3282	3207	50	970	100	2320	5	1	49966130	1614	92.29	1.63	12	0.03	35.00	1985.00	6290	20240508	-48.65	2780	20250409	16.19	3945	-18.12	20250117	2780	16.19	20250409	6290	-48.65	20240508	2780	16.19	20250409	1.52	Y	307750	100	49 억	455372	N	N	2	N	N
28	20250425	141128	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3245	10	2	0.31	35825270	11094	21.39	3235	3250	3205	4205	2265	3235	3229.25	0.91	-62	3298	3266	3223	3191	3148	3282	3207	50	970	100	2320	5	1	49966130	1621	92.71	1.63	12	0.02	35.00	1985.00	6290	20240508	-48.41	2780	20250409	16.73	3945	-17.74	20250117	2780	16.73	20250409	6290	-48.41	20240508	2780	16.73	20250409	1.52	Y	307750	100	49 억	455372	N	N	2	N	N
29	20250425	131129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3245	10	2	0.31	31613805	9793	18.89	3235	3250	3205	4205	2265	3235	3228.20	0.91	-683	3298	3266	3223	3191	3148	3282	3207	50	970	100	2320	5	1	49966130	1621	92.71	1.63	12	0.02	35.00	1985.00	6290	20240508	-48.41	2780	20250409	16.73	3945	-17.74	20250117	2780	16.73	20250409	6290	-48.41	20240508	2780	16.73	20250409	1.52	Y	307750	100	49 억	455372	N	N	2	N	N
30	20250425	121125	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3225	-10	5	-0.31	26745120	8288	15.98	3235	3250	3205	4205	2265	3235	3226.97	0.91	-508	3298	3266	3223	3191	3148	3282	3207	50	970	100	2320	5	1	49966130	1611	92.14	1.62	12	0.02	35.00	1985.00	6290	20240508	-48.73	2780	20250409	16.01	3945	-18.25	20250117	2780	16.01	20250409	6290	-48.73	20240508	2780	16.01	20250409	1.52	Y	307750	100	49 억	455372	N	N	2	N	N
31	20250425	111127	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3240	5	2	0.15	22535185	6986	13.47	3235	3250	3205	4205	2265	3235	3225.76	0.91	-242	3298	3266	3223	3191	3148	3282	3207	50	970	100	2320	5	1	49966130	1619	92.57	1.63	12	0.01	35.00	1985.00	6290	20240508	-48.49	2780	20250409	16.55	3945	-17.87	20250117	2780	16.55	20250409	6290	-48.49	20240508	2780	16.55	20250409	1.52	Y	307750	100	49 억	455372	N	N	2	N	N
32	20250425	101126	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3225	-10	5	-0.31	13319450	4134	7.97	3235	3250	3205	4205	2265	3235	3221.93	0.91	698	3298	3266	3223	3191	3148	3282	3207	50	970	100	2320	5	1	49966130	1611	92.14	1.62	12	0.01	35.00	1985.00	6290	20240508	-48.73	2780	20250409	16.01	3945	-18.25	20250117	2780	16.01	20250409	6290	-48.73	20240508	2780	16.01	20250409	1.52	Y	307750	100	49 억	455372	N	N	2	N	N
33	20250425	091130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3220	-15	5	-0.46	7724860	2400	4.63	3235	3250	3205	4205	2265	3235	3218.69	0.91	657	3298	3266	3223	3191	3148	3282	3207	50	970	100	2320	5	1	49966130	1609	92.00	1.62	12	0.00	35.00	1985.00	6290	20240508	-48.81	2780	20250409	15.83	3945	-18.38	20250117	2780	15.83	20250409	6290	-48.81	20240508	2780	15.83	20250409	1.52	Y	307750	100	49 억	455372	N	N	2	N	N
34	20250424	161109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3235	-5	5	-0.15	166227825	51854	68.73	3220	3255	3180	4210	2270	3240	3205.69	0.90	5248	3316	3277	3211	3172	3106	3297	3192	50	970	100	2330	5	1	49966130	1616	92.43	1.63	12	0.10	35.00	1985.00	6290	20240508	-48.57	2780	20250409	16.37	3945	-18.00	20250117	2780	16.37	20250409	6290	-48.57	20240508	2780	16.37	20250409	1.51	Y	307750	100	49 억	450157	N	N	2	N	N
35	20250424	151124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3230	-10	5	-0.31	157007275	49002	64.95	3220	3255	3180	4210	2270	3240	3204.10	0.90	5262	3316	3277	3211	3172	3106	3297	3192	50	970	100	2330	5	1	49966130	1614	92.29	1.63	12	0.10	35.00	1985.00	6290	20240508	-48.65	2780	20250409	16.19	3945	-18.12	20250117	2780	16.19	20250409	6290	-48.65	20240508	2780	16.19	20250409	1.51	Y	307750	100	49 억	450157	N	N	862	N	N
36	20250424	141123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3220	-20	5	-0.62	150318625	46928	62.20	3220	3255	3180	4210	2270	3240	3203.18	0.90	5661	3316	3277	3211	3172	3106	3297	3192	50	970	100	2330	5	1	49966130	1609	92.00	1.62	12	0.09	35.00	1985.00	6290	20240508	-48.81	2780	20250409	15.83	3945	-18.38	20250117	2780	15.83	20250409	6290	-48.81	20240508	2780	15.83	20250409	1.51	Y	307750	100	49 억	450157	N	N	862	N	N
37	20250424	131121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3205	-35	5	-1.08	145163350	45326	60.07	3220	3255	3180	4210	2270	3240	3202.65	0.90	5850	3316	3277	3211	3172	3106	3297	3192	50	970	100	2330	5	1	49966130	1601	91.57	1.61	12	0.09	35.00	1985.00	6290	20240508	-49.05	2780	20250409	15.29	3945	-18.76	20250117	2780	15.29	20250409	6290	-49.05	20240508	2780	15.29	20250409	1.51	Y	307750	100	49 억	450157	N	N	862	N	N
38	20250424	121120	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3195	-45	5	-1.39	134535185	42003	55.67	3220	3255	3180	4210	2270	3240	3202.99	0.90	7010	3316	3277	3211	3172	3106	3297	3192	50	970	100	2330	5	1	49966130	1596	91.29	1.61	12	0.08	35.00	1985.00	6290	20240508	-49.21	2780	20250409	14.93	3945	-19.01	20250117	2780	14.93	20250409	6290	-49.21	20240508	2780	14.93	20250409	1.51	Y	307750	100	49 억	450157	N	N	862	N	N
39	20250424	111123	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3185	-55	5	-1.70	107170500	33436	44.32	3220	3255	3180	4210	2270	3240	3205.24	0.90	7101	3316	3277	3211	3172	3106	3297	3192	50	970	100	2330	5	1	49966130	1591	91.00	1.60	12	0.07	35.00	1985.00	6290	20240508	-49.36	2780	20250409	14.57	3945	-19.26	20250117	2780	14.57	20250409	6290	-49.36	20240508	2780	14.57	20250409	1.51	Y	307750	100	49 억	450157	N	N	862	N	N
40	20250424	101119	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3220	-20	5	-0.62	73929595	23040	30.54	3220	3255	3200	4210	2270	3240	3208.75	0.90	9006	3316	3277	3211	3172	3106	3297	3192	50	970	100	2330	5	1	49966130	1609	92.00	1.62	12	0.05	35.00	1985.00	6290	20240508	-48.81	2780	20250409	15.83	3945	-18.38	20250117	2780	15.83	20250409	6290	-48.81	20240508	2780	15.83	20250409	1.51	Y	307750	100	49 억	450157	N	N	862	N	N
41	20250424	091130	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3255	15	2	0.46	43228085	13495	17.89	3220	3255	3200	4210	2270	3240	3203.27	0.90	10877	3316	3277	3211	3172	3106	3297	3192	50	970	100	2330	5	1	49966130	1626	93.00	1.64	12	0.03	35.00	1985.00	6290	20240508	-48.25	2780	20250409	17.09	3945	-17.49	20250117	2780	17.09	20250409	6290	-48.25	20240508	2780	17.09	20250409	1.51	Y	307750	100	49 억	450157	N	N	862	N	N
42	20250423	161100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3240	95	2	3.02	242459930	75450	608.03	3145	3250	3145	4085	2205	3145	3213.50	0.87	13692	3181	3162	3141	3122	3101	3172	3132	50	940	100	2260	5	1	49966130	1619	92.57	1.63	12	0.15	35.00	1985.00	6290	20240508	-48.49	2780	20250409	16.55	3945	-17.87	20250117	2780	16.55	20250409	6290	-48.49	20240508	2780	16.55	20250409	1.52	Y	307750	100	49 억	435993	N	N	862	N	N
43	20250423	151120	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3240	95	2	3.02	237522920	73924	595.73	3145	3250	3145	4085	2205	3145	3213.07	0.87	13528	3181	3162	3141	3122	3101	3172	3132	50	940	100	2260	5	1	49966130	1619	92.57	1.63	12	0.15	35.00	1985.00	6290	20240508	-48.49	2780	20250409	16.55	3945	-17.87	20250117	2780	16.55	20250409	6290	-48.49	20240508	2780	16.55	20250409	1.52	Y	307750	100	49 억	435993	N	N	331	N	N
44	20250423	141118	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3220	75	2	2.38	193401490	60237	485.43	3145	3250	3145	4085	2205	3145	3210.68	0.87	8754	3181	3162	3141	3122	3101	3172	3132	50	940	100	2260	5	1	49966130	1609	92.00	1.62	12	0.12	35.00	1985.00	6290	20240508	-48.81	2780	20250409	15.83	3945	-18.38	20250117	2780	15.83	20250409	6290	-48.81	20240508	2780	15.83	20250409	1.52	Y	307750	100	49 억	435993	N	N	331	N	N
45	20250423	131117	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3230	85	2	2.70	174832175	54456	438.84	3145	3250	3145	4085	2205	3145	3210.52	0.87	6453	3181	3162	3141	3122	3101	3172	3132	50	940	100	2260	5	1	49966130	1614	92.29	1.63	12	0.11	35.00	1985.00	6290	20240508	-48.65	2780	20250409	16.19	3945	-18.12	20250117	2780	16.19	20250409	6290	-48.65	20240508	2780	16.19	20250409	1.52	Y	307750	100	49 억	435993	N	N	331	N	N
46	20250423	121121	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3240	95	2	3.02	171936900	53560	431.62	3145	3250	3145	4085	2205	3145	3210.17	0.87	6274	3181	3162	3141	3122	3101	3172	3132	50	940	100	2260	5	1	49966130	1619	92.57	1.63	12	0.11	35.00	1985.00	6290	20240508	-48.49	2780	20250409	16.55	3945	-17.87	20250117	2780	16.55	20250409	6290	-48.49	20240508	2780	16.55	20250409	1.52	Y	307750	100	49 억	435993	N	N	331	N	N
47	20250423	111122	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3230	85	2	2.70	146845465	45804	369.12	3145	3240	3145	4085	2205	3145	3205.95	0.87	6600	3181	3162	3141	3122	3101	3172	3132	50	940	100	2260	5	1	49966130	1614	92.29	1.63	12	0.09	35.00	1985.00	6290	20240508	-48.65	2780	20250409	16.19	3945	-18.12	20250117	2780	16.19	20250409	6290	-48.65	20240508	2780	16.19	20250409	1.52	Y	307750	100	49 억	435993	N	N	331	N	N
48	20250423	101124	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3215	70	2	2.23	65687465	20567	165.74	3145	3220	3145	4085	2205	3145	3193.83	0.87	2248	3181	3162	3141	3122	3101	3172	3132	50	940	100	2260	5	1	49966130	1606	91.86	1.62	12	0.04	35.00	1985.00	6290	20240508	-48.89	2780	20250409	15.65	3945	-18.50	20250117	2780	15.65	20250409	6290	-48.89	20240508	2780	15.65	20250409	1.52	Y	307750	100	49 억	435993	N	N	331	N	N
49	20250423	091129	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3200	55	2	1.75	33501870	10503	84.64	3145	3210	3145	4085	2205	3145	3189.74	0.87	-805	3181	3162	3141	3122	3101	3172	3132	50	940	100	2260	5	1	49966130	1599	91.43	1.61	12	0.02	35.00	1985.00	6290	20240508	-49.13	2780	20250409	15.11	3945	-18.88	20250117	2780	15.11	20250409	6290	-49.13	20240508	2780	15.11	20250409	1.52	Y	307750	100	49 억	435993	N	N	331	N	N
50	20250422	161054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3145	-20	5	-0.63	38917392	12409	30.30	3135	3160	3120	4110	2220	3165	3136.22	0.87	3044	3215	3190	3160	3135	3105	3175	3120	50	945	100	2270	5	1	49966130	1571	89.86	1.58	12	0.02	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	6290	-50.00	20240508	2780	13.13	20250409	1.51	Y	307750	100	49 억	432949	N	N	331	N	N
51	20250422	151113	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3135	-30	5	-0.95	36909802	11770	28.74	3135	3160	3120	4110	2220	3165	3135.92	0.87	3109	3215	3190	3160	3135	3105	3175	3120	50	945	100	2270	5	1	49966130	1566	89.57	1.58	12	0.02	35.00	1985.00	6290	20240508	-50.16	2780	20250409	12.77	3945	-20.53	20250117	2780	12.77	20250409	6290	-50.16	20240508	2780	12.77	20250409	1.51	Y	307750	100	49 억	432949	N	N	198	N	N
52	20250422	141114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3130	-35	5	-1.11	24697877	7869	19.22	3135	3160	3120	4110	2220	3165	3138.63	0.87	2352	3215	3190	3160	3135	3105	3175	3120	50	945	100	2270	5	1	49966130	1564	89.43	1.58	12	0.02	35.00	1985.00	6290	20240508	-50.24	2780	20250409	12.59	3945	-20.66	20250117	2780	12.59	20250409	6290	-50.24	20240508	2780	12.59	20250409	1.51	Y	307750	100	49 억	432949	N	N	198	N	N
53	20250422	131110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3140	-25	5	-0.79	21313637	6788	16.58	3135	3160	3120	4110	2220	3165	3139.90	0.87	1754	3215	3190	3160	3135	3105	3175	3120	50	945	100	2270	5	1	49966130	1569	89.71	1.58	12	0.01	35.00	1985.00	6290	20240508	-50.08	2780	20250409	12.95	3945	-20.41	20250117	2780	12.95	20250409	6290	-50.08	20240508	2780	12.95	20250409	1.51	Y	307750	100	49 억	432949	N	N	198	N	N
54	20250422	121114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3140	-25	5	-0.79	20319910	6472	15.80	3135	3160	3120	4110	2220	3165	3139.66	0.87	1761	3215	3190	3160	3135	3105	3175	3120	50	945	100	2270	5	1	49966130	1569	89.71	1.58	12	0.01	35.00	1985.00	6290	20240508	-50.08	2780	20250409	12.95	3945	-20.41	20250117	2780	12.95	20250409	6290	-50.08	20240508	2780	12.95	20250409	1.51	Y	307750	100	49 억	432949	N	N	198	N	N
55	20250422	111112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3140	-25	5	-0.79	12441270	3958	9.66	3135	3160	3125	4110	2220	3165	3143.32	0.87	835	3215	3190	3160	3135	3105	3175	3120	50	945	100	2270	5	1	49966130	1569	89.71	1.58	12	0.01	35.00	1985.00	6290	20240508	-50.08	2780	20250409	12.95	3945	-20.41	20250117	2780	12.95	20250409	6290	-50.08	20240508	2780	12.95	20250409	1.51	Y	307750	100	49 억	432949	N	N	198	N	N
56	20250422	101112	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3155	-10	5	-0.32	6734270	2139	5.22	3135	3160	3135	4110	2220	3165	3148.33	0.87	304	3215	3190	3160	3135	3105	3175	3120	50	945	100	2270	5	1	49966130	1576	90.14	1.59	12	0.00	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	6290	-49.84	20240508	2780	13.49	20250409	1.51	Y	307750	100	49 억	432949	N	N	198	N	N
57	20250422	091115	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3160	-5	5	-0.16	106620	34	0.08	3135	3160	3135	4110	2220	3165	3135.88	0.87	1	3215	3190	3160	3135	3105	3175	3120	50	945	100	2270	5	1	49966130	1579	90.29	1.59	12	0.00	35.00	1985.00	6290	20240508	-49.76	2780	20250409	13.67	3945	-19.90	20250117	2780	13.67	20250409	6290	-49.76	20240508	2780	13.67	20250409	1.51	Y	307750	100	49 억	432949	N	N	198	N	N
58	20250421	161050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3165	10	2	0.32	129484745	40952	300.63	3170	3185	3130	4100	2210	3155	3161.87	0.87	-823	3195	3175	3135	3115	3075	3185	3125	50	945	100	2270	5	1	49966130	1581	90.43	1.59	12	0.08	35.00	1985.00	6290	20240508	-49.68	2780	20250409	13.85	3945	-19.77	20250117	2780	13.85	20250409	6290	-49.68	20240508	2780	13.85	20250409	1.52	Y	307750	100	49 억	433237	N	N	198	N	N
59	20250421	151110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3180	25	2	0.79	120588985	38149	280.05	3170	3185	3130	4100	2210	3155	3161.00	0.87	-725	3195	3175	3135	3115	3075	3185	3125	50	945	100	2270	5	1	49966130	1589	90.86	1.60	12	0.08	35.00	1985.00	6290	20240508	-49.44	2780	20250409	14.39	3945	-19.39	20250117	2780	14.39	20250409	6290	-49.44	20240508	2780	14.39	20250409	1.52	Y	307750	100	49 억	433237	N	N	124	N	N
60	20250421	141109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3160	5	2	0.16	69541395	22058	161.93	3170	3185	3130	4100	2210	3155	3152.66	0.87	-2204	3195	3175	3135	3115	3075	3185	3125	50	945	100	2270	5	1	49966130	1579	90.29	1.59	12	0.04	35.00	1985.00	6290	20240508	-49.76	2780	20250409	13.67	3945	-19.90	20250117	2780	13.67	20250409	6290	-49.76	20240508	2780	13.67	20250409	1.52	Y	307750	100	49 억	433237	N	N	124	N	N
61	20250421	131107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3145	-10	5	-0.32	63417605	20114	147.66	3170	3185	3130	4100	2210	3155	3152.91	0.87	-1990	3195	3175	3135	3115	3075	3185	3125	50	945	100	2270	5	1	49966130	1571	89.86	1.58	12	0.04	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	6290	-50.00	20240508	2780	13.13	20250409	1.52	Y	307750	100	49 억	433237	N	N	124	N	N
62	20250421	121107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3145	-10	5	-0.32	52960975	16780	123.18	3170	3185	3135	4100	2210	3155	3156.20	0.87	515	3195	3175	3135	3115	3075	3185	3125	50	945	100	2270	5	1	49966130	1571	89.86	1.58	12	0.03	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	6290	-50.00	20240508	2780	13.13	20250409	1.52	Y	307750	100	49 억	433237	N	N	124	N	N
63	20250421	111106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3155	0	3	0.00	52152660	16523	121.30	3170	3185	3135	4100	2210	3155	3156.37	0.87	645	3195	3175	3135	3115	3075	3185	3125	50	945	100	2270	5	1	49966130	1576	90.14	1.59	12	0.03	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	6290	-49.84	20240508	2780	13.49	20250409	1.52	Y	307750	100	49 억	433237	N	N	124	N	N
64	20250421	101100	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3145	-10	5	-0.32	50702095	16062	117.91	3170	3185	3135	4100	2210	3155	3156.65	0.87	694	3195	3175	3135	3115	3075	3185	3125	50	945	100	2270	5	1	49966130	1571	89.86	1.58	12	0.03	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	6290	-50.00	20240508	2780	13.13	20250409	1.52	Y	307750	100	49 억	433237	N	N	124	N	N
65	20250421	091138	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3145	-10	5	-0.32	15152425	4796	35.21	3170	3185	3135	4100	2210	3155	3159.39	0.87	-2832	3195	3175	3135	3115	3075	3185	3125	50	945	100	2270	5	1	49966130	1571	89.86	1.58	12	0.01	35.00	1985.00	6290	20240508	-50.00	2780	20250409	13.13	3945	-20.28	20250117	2780	13.13	20250409	6290	-50.00	20240508	2780	13.13	20250409	1.52	Y	307750	100	49 억	433237	N	N	124	N	N
66	20250418	161050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3155	30	2	0.96	42386717	13622	85.69	3105	3155	3095	4060	2190	3125	3111.60	0.86	4940	3211	3167	3091	3047	2971	3190	3070	50	935	100	2250	5	1	49966130	1576	90.14	1.59	12	0.03	35.00	1985.00	6290	20240508	-49.84	2780	20250409	13.49	3945	-20.03	20250117	2780	13.49	20250409	6290	-49.84	20240508	2780	13.49	20250409	1.52	Y	307750	100	49 억	428305	N	N	124	N	N
67	20250418	151104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3120	-5	5	-0.16	36143147	11625	73.13	3105	3135	3095	4060	2190	3125	3109.09	0.86	5318	3211	3167	3091	3047	2971	3190	3070	50	935	100	2250	5	1	49966130	1559	89.14	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.40	2780	20250409	12.23	3945	-20.91	20250117	2780	12.23	20250409	6290	-50.40	20240508	2780	12.23	20250409	1.52	Y	307750	100	49 억	428305	N	N	69	N	N
68	20250418	141109	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3125	0	3	0.00	33510722	10781	67.82	3105	3135	3095	4060	2190	3125	3108.31	0.86	4657	3211	3167	3091	3047	2971	3190	3070	50	935	100	2250	5	1	49966130	1561	89.29	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.32	2780	20250409	12.41	3945	-20.79	20250117	2780	12.41	20250409	6290	-50.32	20240508	2780	12.41	20250409	1.52	Y	307750	100	49 억	428305	N	N	69	N	N
69	20250418	131105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3120	-5	5	-0.16	26244572	8448	53.15	3105	3135	3095	4060	2190	3125	3106.60	0.86	3821	3211	3167	3091	3047	2971	3190	3070	50	935	100	2250	5	1	49966130	1559	89.14	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.40	2780	20250409	12.23	3945	-20.91	20250117	2780	12.23	20250409	6290	-50.40	20240508	2780	12.23	20250409	1.52	Y	307750	100	49 억	428305	N	N	69	N	N
70	20250418	121102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3110	-15	5	-0.48	23922627	7703	48.46	3105	3135	3095	4060	2190	3125	3105.62	0.86	3289	3211	3167	3091	3047	2971	3190	3070	50	935	100	2250	5	1	49966130	1554	88.86	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.56	2780	20250409	11.87	3945	-21.17	20250117	2780	11.87	20250409	6290	-50.56	20240508	2780	11.87	20250409	1.52	Y	307750	100	49 억	428305	N	N	69	N	N
71	20250418	111107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3105	-20	5	-0.64	23291952	7500	47.18	3105	3135	3095	4060	2190	3125	3105.59	0.86	3183	3211	3167	3091	3047	2971	3190	3070	50	935	100	2250	5	1	49966130	1551	88.71	1.56	12	0.02	35.00	1985.00	6290	20240508	-50.64	2780	20250409	11.69	3945	-21.29	20250117	2780	11.69	20250409	6290	-50.64	20240508	2780	11.69	20250409	1.52	Y	307750	100	49 억	428305	N	N	69	N	N
72	20250418	101108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3110	-15	5	-0.48	5908037	1898	11.94	3105	3135	3105	4060	2190	3125	3112.77	0.86	483	3211	3167	3091	3047	2971	3190	3070	50	935	100	2250	5	1	49966130	1554	88.86	1.57	12	0.00	35.00	1985.00	6290	20240508	-50.56	2780	20250409	11.87	3945	-21.17	20250117	2780	11.87	20250409	6290	-50.56	20240508	2780	11.87	20250409	1.52	Y	307750	100	49 억	428305	N	N	69	N	N
73	20250418	091114	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3105	-20	5	-0.64	1454340	466	2.93	3105	3135	3105	4060	2190	3125	3120.90	0.86	-219	3211	3167	3091	3047	2971	3190	3070	50	935	100	2250	5	1	49966130	1551	88.71	1.56	12	0.00	35.00	1985.00	6290	20240508	-50.64	2780	20250409	11.69	3945	-21.29	20250117	2780	11.69	20250409	6290	-50.64	20240508	2780	11.69	20250409	1.52	Y	307750	100	49 억	428305	N	N	69	N	N
74	20250417	161056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3125	30	2	0.97	49246670	15896	110.10	3090	3135	3015	4020	2170	3095	3098.05	0.85	4492	3151	3122	3091	3062	3031	3125	3065	50	925	100	2220	5	1	49966130	1561	89.29	1.57	12	0.03	35.00	1985.00	6290	20240508	-50.32	2780	20250409	12.41	3945	-20.79	20250117	2780	12.41	20250409	6290	-50.32	20240508	2780	12.41	20250409	1.53	Y	307750	100	49 억	423781	N	N	69	N	N
75	20250417	151108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3130	35	2	1.13	48296835	15592	107.99	3090	3130	3015	4020	2170	3095	3097.54	0.85	4541	3151	3122	3091	3062	3031	3125	3065	50	925	100	2220	5	1	49966130	1564	89.43	1.58	12	0.03	35.00	1985.00	6290	20240508	-50.24	2780	20250409	12.59	3945	-20.66	20250117	2780	12.59	20250409	6290	-50.24	20240508	2780	12.59	20250409	1.53	Y	307750	100	49 억	423781	N	N	192	N	N
76	20250417	141110	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3115	20	2	0.65	32650465	10583	73.30	3090	3120	3015	4020	2170	3095	3085.18	0.85	3821	3151	3122	3091	3062	3031	3125	3065	50	925	100	2220	5	1	49966130	1556	89.00	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.48	2780	20250409	12.05	3945	-21.04	20250117	2780	12.05	20250409	6290	-50.48	20240508	2780	12.05	20250409	1.53	Y	307750	100	49 억	423781	N	N	192	N	N
77	20250417	131108	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3110	15	2	0.48	29353790	9522	65.95	3090	3120	3015	4020	2170	3095	3082.73	0.85	3466	3151	3122	3091	3062	3031	3125	3065	50	925	100	2220	5	1	49966130	1554	88.86	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.56	2780	20250409	11.87	3945	-21.17	20250117	2780	11.87	20250409	6290	-50.56	20240508	2780	11.87	20250409	1.53	Y	307750	100	49 억	423781	N	N	192	N	N
78	20250417	121107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3105	10	2	0.32	25924275	8420	58.32	3090	3110	3015	4020	2170	3095	3078.89	0.85	3095	3151	3122	3091	3062	3031	3125	3065	50	925	100	2220	5	1	49966130	1551	88.71	1.56	12	0.02	35.00	1985.00	6290	20240508	-50.64	2780	20250409	11.69	3945	-21.29	20250117	2780	11.69	20250409	6290	-50.64	20240508	2780	11.69	20250409	1.53	Y	307750	100	49 억	423781	N	N	192	N	N
79	20250417	111105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3110	15	2	0.48	25849860	8396	58.15	3090	3110	3015	4020	2170	3095	3078.83	0.85	3092	3151	3122	3091	3062	3031	3125	3065	50	925	100	2220	5	1	49966130	1554	88.86	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.56	2780	20250409	11.87	3945	-21.17	20250117	2780	11.87	20250409	6290	-50.56	20240508	2780	11.87	20250409	1.53	Y	307750	100	49 억	423781	N	N	192	N	N
80	20250417	101107	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3090	-5	5	-0.16	21423900	6965	48.24	3090	3095	3015	4020	2170	3095	3075.94	0.85	2001	3151	3122	3091	3062	3031	3125	3065	50	925	100	2220	5	1	49966130	1544	88.29	1.56	12	0.01	35.00	1985.00	6290	20240508	-50.87	2780	20250409	11.15	3945	-21.67	20250117	2780	11.15	20250409	6290	-50.87	20240508	2780	11.15	20250409	1.53	Y	307750	100	49 억	423781	N	N	192	N	N
81	20250417	091111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3090	-5	5	-0.16	2486270	808	5.60	3090	3090	3060	4020	2170	3095	3077.07	0.85	21	3151	3122	3091	3062	3031	3125	3065	50	925	100	2220	5	1	49966130	1544	88.29	1.56	12	0.00	35.00	1985.00	6290	20240508	-50.87	2780	20250409	11.15	3945	-21.67	20250117	2780	11.15	20250409	6290	-50.87	20240508	2780	11.15	20250409	1.53	Y	307750	100	49 억	423781	N	N	192	N	N
82	20250416	161053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3095	-20	5	-0.64	44561730	14438	100.76	3095	3120	3060	4045	2185	3115	3086.42	0.85	-627	3161	3137	3111	3087	3061	3150	3100	50	930	100	2240	5	1	49966130	1546	88.43	1.56	12	0.03	35.00	1985.00	6290	20240508	-50.79	2780	20250409	11.33	3945	-21.55	20250117	2780	11.33	20250409	6290	-50.79	20240508	2780	11.33	20250409	1.53	Y	307750	100	49 억	424410	N	N	192	N	N
83	20250416	151106	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3085	-30	5	-0.96	33510935	10841	75.66	3095	3120	3075	4045	2185	3115	3091.13	0.85	-260	3161	3137	3111	3087	3061	3150	3100	50	930	100	2240	5	1	49966130	1541	88.14	1.55	12	0.02	35.00	1985.00	6290	20240508	-50.95	2780	20250409	10.97	3945	-21.80	20250117	2780	10.97	20250409	6290	-50.95	20240508	2780	10.97	20250409	1.53	Y	307750	100	49 억	424410	N	N	112	N	N
84	20250416	141105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3090	-25	5	-0.80	26700275	8630	60.23	3095	3120	3080	4045	2185	3115	3093.89	0.85	521	3161	3137	3111	3087	3061	3150	3100	50	930	100	2240	5	1	49966130	1544	88.29	1.56	12	0.02	35.00	1985.00	6290	20240508	-50.87	2780	20250409	11.15	3945	-21.67	20250117	2780	11.15	20250409	6290	-50.87	20240508	2780	11.15	20250409	1.53	Y	307750	100	49 억	424410	N	N	112	N	N
85	20250416	131103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3095	-20	5	-0.64	22084525	7136	49.80	3095	3120	3085	4045	2185	3115	3094.80	0.85	876	3161	3137	3111	3087	3061	3150	3100	50	930	100	2240	5	1	49966130	1546	88.43	1.56	12	0.01	35.00	1985.00	6290	20240508	-50.79	2780	20250409	11.33	3945	-21.55	20250117	2780	11.33	20250409	6290	-50.79	20240508	2780	11.33	20250409	1.53	Y	307750	100	49 억	424410	N	N	112	N	N
86	20250416	121105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3095	-20	5	-0.64	20462975	6613	46.15	3095	3120	3085	4045	2185	3115	3094.36	0.85	1253	3161	3137	3111	3087	3061	3150	3100	50	930	100	2240	5	1	49966130	1546	88.43	1.56	12	0.01	35.00	1985.00	6290	20240508	-50.79	2780	20250409	11.33	3945	-21.55	20250117	2780	11.33	20250409	6290	-50.79	20240508	2780	11.33	20250409	1.53	Y	307750	100	49 억	424410	N	N	112	N	N
87	20250416	111104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3090	-25	5	-0.80	15436660	4984	34.78	3095	3120	3090	4045	2185	3115	3097.24	0.85	955	3161	3137	3111	3087	3061	3150	3100	50	930	100	2240	5	1	49966130	1544	88.29	1.56	12	0.01	35.00	1985.00	6290	20240508	-50.87	2780	20250409	11.15	3945	-21.67	20250117	2780	11.15	20250409	6290	-50.87	20240508	2780	11.15	20250409	1.53	Y	307750	100	49 억	424410	N	N	112	N	N
88	20250416	101104	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3100	-15	5	-0.48	7959445	2569	17.93	3095	3120	3095	4045	2185	3115	3098.27	0.85	876	3161	3137	3111	3087	3061	3150	3100	50	930	100	2240	5	1	49966130	1549	88.57	1.56	12	0.01	35.00	1985.00	6290	20240508	-50.72	2780	20250409	11.51	3945	-21.42	20250117	2780	11.51	20250409	6290	-50.72	20240508	2780	11.51	20250409	1.53	Y	307750	100	49 억	424410	N	N	112	N	N
89	20250416	091111	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3115	0	3	0.00	1980885	640	4.47	3095	3115	3095	4045	2185	3115	3095.13	0.85	-11	3161	3137	3111	3087	3061	3150	3100	50	930	100	2240	5	1	49966130	1556	89.00	1.57	12	0.00	35.00	1985.00	6290	20240508	-50.48	2780	20250409	12.05	3945	-21.04	20250117	2780	12.05	20250409	6290	-50.48	20240508	2780	12.05	20250409	1.53	Y	307750	100	49 억	424410	N	N	112	N	N
90	20250415	161050	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3115	-15	5	-0.48	44544140	14329	67.20	3095	3135	3085	4065	2195	3130	3108.67	0.85	184	3190	3160	3100	3070	3010	3175	3085	50	935	100	2250	5	1	49966130	1556	89.00	1.57	12	0.03	35.00	1985.00	6290	20240508	-50.48	2780	20250409	12.05	3945	-21.04	20250117	2780	12.05	20250409	6290	-50.48	20240508	2780	12.05	20250409	1.55	Y	307750	100	49 억	424198	N	N	112	N	N
91	20250415	151103	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3120	-10	5	-0.32	41377280	13312	62.43	3095	3135	3085	4065	2195	3130	3108.27	0.85	630	3190	3160	3100	3070	3010	3175	3085	50	935	100	2250	5	1	49966130	1559	89.14	1.57	12	0.03	35.00	1985.00	6290	20240508	-50.40	2780	20250409	12.23	3945	-20.91	20250117	2780	12.23	20250409	6290	-50.40	20240508	2780	12.23	20250409	1.55	Y	307750	100	49 억	424198	N	N	176	N	N
92	20250415	141102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3120	-10	5	-0.32	32354610	10424	48.89	3095	3135	3085	4065	2195	3130	3103.86	0.85	332	3190	3160	3100	3070	3010	3175	3085	50	935	100	2250	5	1	49966130	1559	89.14	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.40	2780	20250409	12.23	3945	-20.91	20250117	2780	12.23	20250409	6290	-50.40	20240508	2780	12.23	20250409	1.55	Y	307750	100	49 억	424198	N	N	176	N	N
93	20250415	131102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3100	-30	5	-0.96	28160000	9079	42.58	3095	3135	3085	4065	2195	3130	3101.66	0.85	766	3190	3160	3100	3070	3010	3175	3085	50	935	100	2250	5	1	49966130	1549	88.57	1.56	12	0.02	35.00	1985.00	6290	20240508	-50.72	2780	20250409	11.51	3945	-21.42	20250117	2780	11.51	20250409	6290	-50.72	20240508	2780	11.51	20250409	1.55	Y	307750	100	49 억	424198	N	N	176	N	N
94	20250415	121059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3105	-25	5	-0.80	26204900	8449	39.62	3095	3135	3085	4065	2195	3130	3101.54	0.85	1048	3190	3160	3100	3070	3010	3175	3085	50	935	100	2250	5	1	49966130	1551	88.71	1.56	12	0.02	35.00	1985.00	6290	20240508	-50.64	2780	20250409	11.69	3945	-21.29	20250117	2780	11.69	20250409	6290	-50.64	20240508	2780	11.69	20250409	1.55	Y	307750	100	49 억	424198	N	N	176	N	N
95	20250415	111102	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3125	-5	5	-0.16	24218195	7812	36.64	3095	3125	3085	4065	2195	3130	3100.13	0.85	1323	3190	3160	3100	3070	3010	3175	3085	50	935	100	2250	5	1	49966130	1561	89.29	1.57	12	0.02	35.00	1985.00	6290	20240508	-50.32	2780	20250409	12.41	3945	-20.79	20250117	2780	12.41	20250409	6290	-50.32	20240508	2780	12.41	20250409	1.55	Y	307750	100	49 억	424198	N	N	176	N	N
96	20250415	101101	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3110	-20	5	-0.64	11280900	3644	17.09	3095	3125	3085	4065	2195	3130	3095.75	0.85	-110	3190	3160	3100	3070	3010	3175	3085	50	935	100	2250	5	1	49966130	1554	88.86	1.57	12	0.01	35.00	1985.00	6290	20240508	-50.56	2780	20250409	11.87	3945	-21.17	20250117	2780	11.87	20250409	6290	-50.56	20240508	2780	11.87	20250409	1.55	Y	307750	100	49 억	424198	N	N	176	N	N
97	20250415	091105	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3100	-30	5	-0.96	1880075	604	2.83	3095	3125	3095	4065	2195	3130	3112.71	0.85	-132	3190	3160	3100	3070	3010	3175	3085	50	935	100	2250	5	1	49966130	1549	88.57	1.56	12	0.00	35.00	1985.00	6290	20240508	-50.72	2780	20250409	11.51	3945	-21.42	20250117	2780	11.51	20250409	6290	-50.72	20240508	2780	11.51	20250409	1.55	Y	307750	100	49 억	424198	N	N	176	N	N
98	20250414	161048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3130	65	2	2.12	66214547	21323	60.19	3040	3130	3040	3980	2150	3065	3105.31	0.85	-141	3165	3115	3015	2965	2865	3140	2990	50	915	100	2200	5	1	49966130	1564	89.43	1.58	12	0.04	35.00	1985.00	6290	20240508	-50.24	2780	20250409	12.59	3945	-20.66	20250117	2780	12.59	20250409	6290	-50.24	20240508	2780	12.59	20250409	1.54	Y	307750	100	49 억	424300	N	N	176	N	N
99	20250414	151057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3130	65	2	2.12	62886757	20258	57.19	3040	3130	3040	3980	2150	3065	3104.29	0.85	-31	3165	3115	3015	2965	2865	3140	2990	50	915	100	2200	5	1	49966130	1564	89.43	1.58	12	0.04	35.00	1985.00	6290	20240508	-50.24	2780	20250409	12.59	3945	-20.66	20250117	2780	12.59	20250409	6290	-50.24	20240508	2780	12.59	20250409	1.54	Y	307750	100	49 억	424300	N	N	305	N	N
100	20250414	141057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3105	40	2	1.31	38468602	12432	35.09	3040	3125	3040	3980	2150	3065	3094.32	0.85	-217	3165	3115	3015	2965	2865	3140	2990	50	915	100	2200	5	1	49966130	1551	88.71	1.56	12	0.02	35.00	1985.00	6290	20240508	-50.64	2780	20250409	11.69	3945	-21.29	20250117	2780	11.69	20250409	6290	-50.64	20240508	2780	11.69	20250409	1.54	Y	307750	100	49 억	424300	N	N	305	N	N
101	20250414	131054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3100	35	2	1.14	32283467	10439	29.47	3040	3125	3040	3980	2150	3065	3092.58	0.85	-406	3165	3115	3015	2965	2865	3140	2990	50	915	100	2200	5	1	49966130	1549	88.57	1.56	12	0.02	35.00	1985.00	6290	20240508	-50.72	2780	20250409	11.51	3945	-21.42	20250117	2780	11.51	20250409	6290	-50.72	20240508	2780	11.51	20250409	1.54	Y	307750	100	49 억	424300	N	N	305	N	N
102	20250414	121057	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3100	35	2	1.14	29575447	9567	27.01	3040	3125	3040	3980	2150	3065	3091.40	0.85	-459	3165	3115	3015	2965	2865	3140	2990	50	915	100	2200	5	1	49966130	1549	88.57	1.56	12	0.02	35.00	1985.00	6290	20240508	-50.72	2780	20250409	11.51	3945	-21.42	20250117	2780	11.51	20250409	6290	-50.72	20240508	2780	11.51	20250409	1.54	Y	307750	100	49 억	424300	N	N	305	N	N
103	20250414	111051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3095	30	2	0.98	18114442	5862	16.55	3040	3125	3040	3980	2150	3065	3090.15	0.85	-886	3165	3115	3015	2965	2865	3140	2990	50	915	100	2200	5	1	49966130	1546	88.43	1.56	12	0.01	35.00	1985.00	6290	20240508	-50.79	2780	20250409	11.33	3945	-21.55	20250117	2780	11.33	20250409	6290	-50.79	20240508	2780	11.33	20250409	1.54	Y	307750	100	49 억	424300	N	N	305	N	N
104	20250414	101054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3100	35	2	1.14	14293770	4629	13.07	3040	3125	3040	3980	2150	3065	3087.87	0.85	-217	3165	3115	3015	2965	2865	3140	2990	50	915	100	2200	5	1	49966130	1549	88.57	1.56	12	0.01	35.00	1985.00	6290	20240508	-50.72	2780	20250409	11.51	3945	-21.42	20250117	2780	11.51	20250409	6290	-50.72	20240508	2780	11.51	20250409	1.54	Y	307750	100	49 억	424300	N	N	305	N	N
105	20250414	091055	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3065	0	3	0.00	2264505	741	2.09	3040	3075	3040	3980	2150	3065	3056.01	0.85	32	3165	3115	3015	2965	2865	3140	2990	50	915	100	2200	5	1	49966130	1531	87.57	1.54	12	0.00	35.00	1985.00	6290	20240508	-51.27	2780	20250409	10.25	3945	-22.31	20250117	2780	10.25	20250409	6290	-51.27	20240508	2780	10.25	20250409	1.54	Y	307750	100	49 억	424300	N	N	305	N	N
106	20250411	161043	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3065	90	2	3.03	106719255	35425	72.88	2955	3065	2915	3865	2085	2975	3012.54	0.84	5717	3008	2991	2958	2941	2908	3000	2950	50	890	100	2140	5	1	49966130	1531	87.57	1.54	12	0.07	35.00	1985.00	6290	20240508	-51.27	2780	20250409	10.25	3945	-22.31	20250117	2780	10.25	20250409	6290	-51.27	20240508	2780	10.25	20250409	1.55	Y	307750	100	49 억	418561	N	N	305	N	N
107	20250411	151053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3050	75	2	2.52	99470735	33056	68.01	2955	3060	2915	3865	2085	2975	3009.16	0.84	5633	3008	2991	2958	2941	2908	3000	2950	50	890	100	2140	5	1	49966130	1524	87.14	1.54	12	0.07	35.00	1985.00	6290	20240508	-51.51	2780	20250409	9.71	3945	-22.69	20250117	2780	9.71	20250409	6290	-51.51	20240508	2780	9.71	20250409	1.55	Y	307750	100	49 억	418561	N	N	276	N	N
108	20250411	141051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3030	55	2	1.85	90047965	29965	61.65	2955	3060	2915	3865	2085	2975	3005.10	0.84	4798	3008	2991	2958	2941	2908	3000	2950	50	890	100	2140	5	1	49966130	1514	86.57	1.53	12	0.06	35.00	1985.00	6290	20240508	-51.83	2780	20250409	8.99	3945	-23.19	20250117	2780	8.99	20250409	6290	-51.83	20240508	2780	8.99	20250409	1.55	Y	307750	100	49 억	418561	N	N	276	N	N
109	20250411	131053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3025	50	2	1.68	65958335	21971	45.20	2955	3060	2915	3865	2085	2975	3002.06	0.84	-661	3008	2991	2958	2941	2908	3000	2950	50	890	100	2140	5	1	49966130	1511	86.43	1.52	12	0.04	35.00	1985.00	6290	20240508	-51.91	2780	20250409	8.81	3945	-23.32	20250117	2780	8.81	20250409	6290	-51.91	20240508	2780	8.81	20250409	1.55	Y	307750	100	49 억	418561	N	N	276	N	N
110	20250411	121054	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3040	65	2	2.18	59698150	19906	40.95	2955	3060	2915	3865	2085	2975	2999.00	0.84	-1501	3008	2991	2958	2941	2908	3000	2950	50	890	100	2140	5	1	49966130	1519	86.86	1.53	12	0.04	35.00	1985.00	6290	20240508	-51.67	2780	20250409	9.35	3945	-22.94	20250117	2780	9.35	20250409	6290	-51.67	20240508	2780	9.35	20250409	1.55	Y	307750	100	49 억	418561	N	N	276	N	N
111	20250411	111053	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2990	15	2	0.50	34525885	11616	23.90	2955	3060	2915	3865	2085	2975	2972.27	0.84	889	3008	2991	2958	2941	2908	3000	2950	50	890	100	2140	5	1	49966130	1494	85.43	1.51	12	0.02	35.00	1985.00	6290	20240508	-52.46	2780	20250409	7.55	3945	-24.21	20250117	2780	7.55	20250409	6290	-52.46	20240508	2780	7.55	20250409	1.55	Y	307750	100	49 억	418561	N	N	276	N	N
112	20250411	101056	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2965	-10	5	-0.34	18142265	6168	12.69	2955	2965	2915	3865	2085	2975	2941.35	0.84	1467	3008	2991	2958	2941	2908	3000	2950	50	890	100	2140	5	1	49966130	1481	84.71	1.49	12	0.01	35.00	1985.00	6290	20240508	-52.86	2780	20250409	6.65	3945	-24.84	20250117	2780	6.65	20250409	6290	-52.86	20240508	2780	6.65	20250409	1.55	Y	307750	100	49 억	418561	N	N	276	N	N
113	20250411	091059	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2935	-40	5	-1.34	2265285	769	1.58	2955	2965	2920	3865	2085	2975	2945.75	0.84	115	3008	2991	2958	2941	2908	3000	2950	50	890	100	2140	5	1	49966130	1467	83.86	1.48	12	0.00	35.00	1985.00	6290	20240508	-53.34	2780	20250409	5.58	3945	-25.60	20250117	2780	5.58	20250409	6290	-53.34	20240508	2780	5.58	20250409	1.55	Y	307750	100	49 억	418561	N	N	276	N	N
114	20250410	161047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2975	105	2	3.66	143448534	48607	170.31	2960	2975	2925	3730	2010	2870	2951.19	0.78	11116	3036	2952	2866	2782	2696	2995	2825	50	860	100	2060	5	1	49966130	1486	85.00	1.50	12	0.10	35.00	1985.00	6290	20240508	-52.70	2780	20250409	7.01	3945	-24.59	20250117	2780	7.01	20250409	6290	-52.70	20240508	2780	7.01	20250409	1.55	Y	307750	100	49 억	389386	N	N	276	N	N
115	20250410	151052	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2955	85	2	2.96	131693789	44649	156.44	2960	2975	2925	3730	2010	2870	2949.54	0.78	10855	3036	2952	2866	2782	2696	2995	2825	50	860	100	2060	5	1	49966130	1476	84.43	1.49	12	0.09	35.00	1985.00	6290	20240508	-53.02	2780	20250409	6.29	3945	-25.10	20250117	2780	6.29	20250409	6290	-53.02	20240508	2780	6.29	20250409	1.55	Y	307750	100	49 억	389386	N	N	13	N	N
116	20250410	141049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2965	95	2	3.31	116601904	39556	138.60	2960	2975	2925	3730	2010	2870	2947.77	0.78	11489	3036	2952	2866	2782	2696	2995	2825	50	860	100	2060	5	1	49966130	1481	84.71	1.49	12	0.08	35.00	1985.00	6290	20240508	-52.86	2780	20250409	6.65	3945	-24.84	20250117	2780	6.65	20250409	6290	-52.86	20240508	2780	6.65	20250409	1.55	Y	307750	100	49 억	389386	N	N	13	N	N
117	20250410	131047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2940	70	2	2.44	76579009	25981	91.03	2960	2975	2925	3730	2010	2870	2947.50	0.78	8388	3036	2952	2866	2782	2696	2995	2825	50	860	100	2060	5	1	49966130	1469	84.00	1.48	12	0.05	35.00	1985.00	6290	20240508	-53.26	2780	20250409	5.76	3945	-25.48	20250117	2780	5.76	20250409	6290	-53.26	20240508	2780	5.76	20250409	1.55	Y	307750	100	49 억	389386	N	N	13	N	N
118	20250410	121048	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2945	75	2	2.61	72979159	24758	86.75	2960	2975	2925	3730	2010	2870	2947.70	0.78	8257	3036	2952	2866	2782	2696	2995	2825	50	860	100	2060	5	1	49966130	1472	84.14	1.48	12	0.05	35.00	1985.00	6290	20240508	-53.18	2780	20250409	5.94	3945	-25.35	20250117	2780	5.94	20250409	6290	-53.18	20240508	2780	5.94	20250409	1.55	Y	307750	100	49 억	389386	N	N	13	N	N
119	20250410	111047	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2950	80	2	2.79	63667840	21595	75.67	2960	2975	2925	3730	2010	2870	2948.27	0.78	6956	3036	2952	2866	2782	2696	2995	2825	50	860	100	2060	5	1	49966130	1474	84.29	1.49	12	0.04	35.00	1985.00	6290	20240508	-53.10	2780	20250409	6.12	3945	-25.22	20250117	2780	6.12	20250409	6290	-53.10	20240508	2780	6.12	20250409	1.55	Y	307750	100	49 억	389386	N	N	13	N	N
120	20250410	101049	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2940	70	2	2.44	39036845	13228	46.35	2960	2975	2935	3730	2010	2870	2951.08	0.78	2190	3036	2952	2866	2782	2696	2995	2825	50	860	100	2060	5	1	49966130	1469	84.00	1.48	12	0.03	35.00	1985.00	6290	20240508	-53.26	2780	20250409	5.76	3945	-25.48	20250117	2780	5.76	20250409	6290	-53.26	20240508	2780	5.76	20250409	1.55	Y	307750	100	49 억	389386	N	N	13	N	N
121	20250410	091051	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2940	70	2	2.44	15216490	5150	18.04	2960	2975	2935	3730	2010	2870	2954.66	0.78	-616	3036	2952	2866	2782	2696	2995	2825	50	860	100	2060	5	1	49966130	1469	84.00	1.48	12	0.01	35.00	1985.00	6290	20240508	-53.26	2780	20250409	5.76	3945	-25.48	20250117	2780	5.76	20250409	6290	-53.26	20240508	2780	5.76	20250409	1.55	Y	307750	100	49 억	389386	N	N	13	N	N
122	20250409	161041	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2870	15	2	0.53	80810185	28540	115.25	2800	2950	2780	3710	2000	2855	2831.47	0.75	-1777	2968	2911	2878	2821	2788	2895	2805	50	855	100	2050	5	1	49966130	1434	82.00	1.45	12	0.06	35.00	1985.00	6370	20240328	-54.95	2780	20250409	3.24	3945	-27.25	20250117	2780	3.24	20250409	6290	-54.37	20240508	2780	3.24	20250409	1.55	Y	307750	100	49 억	374047	N	N	13	N	N
123	20250409	150849	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2815	-40	5	-1.40	65006220	23035	93.02	2800	2900	2780	3710	2000	2855	2822.06	0.75	-1545	2968	2911	2878	2821	2788	2895	2805	50	855	100	2050	5	1	49966130	1407	80.43	1.42	12	0.05	35.00	1985.00	6370	20240328	-55.81	2780	20250409	1.26	3945	-28.64	20250117	2780	1.26	20250409	6290	-55.25	20240508	2780	1.26	20250409	1.55	Y	307750	100	49 억	374047	N	N	123	N	N
124	20250409	141039	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2810	-45	5	-1.58	51670970	18280	73.82	2800	2900	2780	3710	2000	2855	2826.64	0.75	-1873	2968	2911	2878	2821	2788	2895	2805	50	855	100	2050	5	1	49966130	1404	80.29	1.42	12	0.04	35.00	1985.00	6370	20240328	-55.89	2780	20250409	1.08	3945	-28.77	20250117	2780	1.08	20250409	6290	-55.33	20240508	2780	1.08	20250409	1.55	Y	307750	100	49 억	374047	N	N	123	N	N
125	20250409	131034	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2830	-25	5	-0.88	44962530	15901	64.21	2800	2900	2780	3710	2000	2855	2827.65	0.75	358	2968	2911	2878	2821	2788	2895	2805	50	855	100	2050	5	1	49966130	1414	80.86	1.43	12	0.03	35.00	1985.00	6370	20240328	-55.57	2780	20250409	1.80	3945	-28.26	20250117	2780	1.80	20250409	6290	-55.01	20240508	2780	1.80	20250409	1.55	Y	307750	100	49 억	374047	N	N	123	N	N
126	20250409	121037	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2870	15	2	0.53	40904935	14469	58.43	2800	2900	2780	3710	2000	2855	2827.07	0.75	803	2968	2911	2878	2821	2788	2895	2805	50	855	100	2050	5	1	49966130	1434	82.00	1.45	12	0.03	35.00	1985.00	6370	20240328	-54.95	2780	20250409	3.24	3945	-27.25	20250117	2780	3.24	20250409	6290	-54.37	20240508	2780	3.24	20250409	1.55	Y	307750	100	49 억	374047	N	N	123	N	N
127	20250409	111034	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2835	-20	5	-0.70	40515550	14333	57.88	2800	2900	2780	3710	2000	2855	2826.73	0.75	806	2968	2911	2878	2821	2788	2895	2805	50	855	100	2050	5	1	49966130	1417	81.00	1.43	12	0.03	35.00	1985.00	6370	20240328	-55.49	2780	20250409	1.98	3945	-28.14	20250117	2780	1.98	20250409	6290	-54.93	20240508	2780	1.98	20250409	1.55	Y	307750	100	49 억	374047	N	N	123	N	N
128	20250409	101040	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2860	5	2	0.18	26436635	9358	37.79	2800	2900	2780	3710	2000	2855	2825.03	0.75	223	2968	2911	2878	2821	2788	2895	2805	50	855	100	2050	5	1	49966130	1429	81.71	1.44	12	0.02	35.00	1985.00	6370	20240328	-55.10	2780	20250409	2.88	3945	-27.50	20250117	2780	2.88	20250409	6290	-54.53	20240508	2780	2.88	20250409	1.55	Y	307750	100	49 억	374047	N	N	123	N	N
129	20250409	091045	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2840	-15	5	-0.53	10158890	3615	14.60	2800	2900	2780	3710	2000	2855	2810.20	0.75	186	2968	2911	2878	2821	2788	2895	2805	50	855	100	2050	5	1	49966130	1419	81.14	1.43	12	0.01	35.00	1985.00	6370	20240328	-55.42	2780	20250409	2.16	3945	-28.01	20250117	2780	2.16	20250409	6290	-54.85	20240508	2780	2.16	20250409	1.55	Y	307750	100	49 억	374047	N	N	123	N	N
130	20250408	161026	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2855	5	2	0.18	71050240	24763	44.05	2870	2935	2845	3705	1995	2850	2869.21	0.74	4422	3030	2940	2895	2805	2760	2917	2782	50	855	100	2050	5	1	49966130	1427	81.57	1.44	12	0.05	35.00	1985.00	6480	20240327	-55.94	2845	20250408	0.35	3945	-27.63	20250117	2845	0.35	20250408	6290	-54.61	20240508	2845	0.35	20250408	1.57	Y	307750	100	49 억	369595	N	N	123	N	N
131	20250408	151035	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2855	5	2	0.18	65012765	22649	40.29	2870	2935	2845	3705	1995	2850	2870.45	0.74	4653	3030	2940	2895	2805	2760	2917	2782	50	855	100	2050	5	1	49966130	1427	81.57	1.44	12	0.05	35.00	1985.00	6480	20240327	-55.94	2845	20250408	0.35	3945	-27.63	20250117	2845	0.35	20250408	6290	-54.61	20240508	2845	0.35	20250408	1.57	Y	307750	100	49 억	369595	N	N	0	N	N
132	20250408	141031	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2860	10	2	0.35	50829205	17691	31.47	2870	2935	2845	3705	1995	2850	2873.17	0.74	3404	3030	2940	2895	2805	2760	2917	2782	50	855	100	2050	5	1	49966130	1429	81.71	1.44	12	0.04	35.00	1985.00	6480	20240327	-55.86	2845	20250408	0.53	3945	-27.50	20250117	2845	0.53	20250408	6290	-54.53	20240508	2845	0.53	20250408	1.57	Y	307750	100	49 억	369595	N	N	0	N	N
133	20250408	131028	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2870	20	2	0.70	35481030	12308	21.89	2870	2935	2850	3705	1995	2850	2882.76	0.74	2544	3030	2940	2895	2805	2760	2917	2782	50	855	100	2050	5	1	49966130	1434	82.00	1.45	12	0.02	35.00	1985.00	6480	20240327	-55.71	2850	20250408	0.70	3945	-27.25	20250117	2850	0.70	20250408	6290	-54.37	20240508	2850	0.70	20250408	1.57	Y	307750	100	49 억	369595	N	N	0	N	N
134	20250408	121034	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2905	55	2	1.93	31360910	10879	19.35	2870	2935	2850	3705	1995	2850	2882.70	0.74	2576	3030	2940	2895	2805	2760	2917	2782	50	855	100	2050	5	1	49966130	1452	83.00	1.46	12	0.02	35.00	1985.00	6480	20240327	-55.17	2850	20250408	1.93	3945	-26.36	20250117	2850	1.93	20250408	6290	-53.82	20240508	2850	1.93	20250408	1.57	Y	307750	100	49 억	369595	N	N	0	N	N
135	20250408	111030	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2900	50	2	1.75	29998080	10409	18.52	2870	2935	2850	3705	1995	2850	2881.94	0.74	2364	3030	2940	2895	2805	2760	2917	2782	50	855	100	2050	5	1	49966130	1449	82.86	1.46	12	0.02	35.00	1985.00	6480	20240327	-55.25	2850	20250408	1.75	3945	-26.49	20250117	2850	1.75	20250408	6290	-53.90	20240508	2850	1.75	20250408	1.57	Y	307750	100	49 억	369595	N	N	0	N	N
136	20250408	101032	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2865	15	2	0.53	19714150	6837	12.16	2870	2935	2865	3705	1995	2850	2883.45	0.74	1390	3030	2940	2895	2805	2760	2917	2782	50	855	100	2050	5	1	49966130	1432	81.86	1.44	12	0.01	35.00	1985.00	6480	20240327	-55.79	2850	20250407	0.53	3945	-27.38	20250117	2850	0.53	20250407	6290	-54.45	20240508	2850	0.53	20250407	1.57	Y	307750	100	49 억	369595	N	N	0	N	N
137	20250408	091034	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	2900	50	2	1.75	9751965	3385	6.02	2870	2920	2870	3705	1995	2850	2880.94	0.74	320	3030	2940	2895	2805	2760	2917	2782	50	855	100	2050	5	1	49966130	1449	82.86	1.46	12	0.01	35.00	1985.00	6480	20240327	-55.25	2850	20250407	1.75	3945	-26.49	20250117	2850	1.75	20250407	6290	-53.90	20240508	2850	1.75	20250407	1.57	Y	307750	100	49 억	369595	N	N	0	N	N
138	20250407	161020	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2850	-210	5	-6.86	162447495	56216	152.45	2985	2985	2850	3975	2145	3060	2889.70	0.74	-25849	3153	3106	3013	2966	2873	3130	2990	50	915	100	2200	5	1	49966130	1424	81.43	1.44	12	0.11	35.00	1985.00	6530	20240326	-56.36	2850	20250407	0.00	3945	-27.76	20250117	2850	0.00	20250407	6290	-54.69	20240508	2850	0.00	20250407	1.60	Y	307750	100	49 억	367665	N	N	169	N	N
139	20250407	151027	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2865	-195	5	-6.37	150675495	52093	141.27	2985	2985	2855	3975	2145	3060	2892.43	0.74	-24835	3153	3106	3013	2966	2873	3130	2990	50	915	100	2200	5	1	49966130	1432	81.86	1.44	12	0.10	35.00	1985.00	6530	20240326	-56.13	2855	20250407	0.35	3945	-27.38	20250117	2855	0.35	20250407	6290	-54.45	20240508	2855	0.35	20250407	1.60	Y	307750	100	49 억	367665	N	N	169	N	N
140	20250407	141024	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2880	-180	5	-5.88	143229280	49495	134.22	2985	2985	2855	3975	2145	3060	2893.81	0.74	-24440	3153	3106	3013	2966	2873	3130	2990	50	915	100	2200	5	1	49966130	1439	82.29	1.45	12	0.10	35.00	1985.00	6530	20240326	-55.90	2855	20250407	0.88	3945	-27.00	20250117	2855	0.88	20250407	6290	-54.21	20240508	2855	0.88	20250407	1.60	Y	307750	100	49 억	367665	N	N	169	N	N
141	20250407	131022	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2900	-160	5	-5.23	116819580	40300	109.29	2985	2985	2860	3975	2145	3060	2898.75	0.74	-24673	3153	3106	3013	2966	2873	3130	2990	50	915	100	2200	5	1	49966130	1449	82.86	1.46	12	0.08	35.00	1985.00	6530	20240326	-55.59	2860	20250407	1.40	3945	-26.49	20250117	2860	1.40	20250407	6290	-53.90	20240508	2860	1.40	20250407	1.60	Y	307750	100	49 억	367665	N	N	169	N	N
142	20250407	121021	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2895	-165	5	-5.39	103457170	35688	96.78	2985	2985	2860	3975	2145	3060	2898.93	0.74	-20445	3153	3106	3013	2966	2873	3130	2990	50	915	100	2200	5	1	49966130	1447	82.71	1.46	12	0.07	35.00	1985.00	6530	20240326	-55.67	2860	20250407	1.22	3945	-26.62	20250117	2860	1.22	20250407	6290	-53.97	20240508	2860	1.22	20250407	1.60	Y	307750	100	49 억	367665	N	N	169	N	N
143	20250407	111023	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2910	-150	5	-4.90	99138720	34201	92.75	2985	2985	2860	3975	2145	3060	2898.71	0.74	-19234	3153	3106	3013	2966	2873	3130	2990	50	915	100	2200	5	1	49966130	1454	83.14	1.47	12	0.07	35.00	1985.00	6530	20240326	-55.44	2860	20250407	1.75	3945	-26.24	20250117	2860	1.75	20250407	6290	-53.74	20240508	2860	1.75	20250407	1.60	Y	307750	100	49 억	367665	N	N	169	N	N
144	20250407	101023	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2870	-190	5	-6.21	88919485	30666	83.16	2985	2985	2860	3975	2145	3060	2899.61	0.74	-15903	3153	3106	3013	2966	2873	3130	2990	50	915	100	2200	5	1	49966130	1434	82.00	1.45	12	0.06	35.00	1985.00	6530	20240326	-56.05	2860	20250407	0.35	3945	-27.25	20250117	2860	0.35	20250407	6290	-54.37	20240508	2860	0.35	20250407	1.60	Y	307750	100	49 억	367665	N	N	169	N	N
145	20250407	091024	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2915	-145	5	-4.74	24628910	8426	22.85	2985	2985	2900	3975	2145	3060	2922.97	0.74	-6339	3153	3106	3013	2966	2873	3130	2990	50	915	100	2200	5	1	49966130	1457	83.29	1.47	12	0.02	35.00	1985.00	6530	20240326	-55.36	2900	20250407	0.52	3945	-26.11	20250117	2900	0.52	20250407	6290	-53.66	20240508	2900	0.52	20250407	1.60	Y	307750	100	49 억	367665	N	N	169	N	N
146	20250404	161019	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3060	75	2	2.51	110944253	36876	93.85	2920	3060	2920	3880	2090	2985	3008.58	0.70	17957	3091	3037	3011	2957	2931	3025	2945	50	895	100	2140	5	1	49966130	1529	87.43	1.54	12	0.07	35.00	1985.00	6570	20240325	-53.42	2920	20250404	4.79	3945	-22.43	20250117	2920	4.79	20250404	6290	-51.35	20240508	2920	4.79	20250404	1.59	Y	307750	100	49 억	349764	N	N	169	N	N
147	20250404	151030	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3030	45	2	1.51	106077903	35283	89.80	2920	3055	2920	3880	2090	2985	3006.49	0.70	17446	3091	3037	3011	2957	2931	3025	2945	50	895	100	2140	5	1	49966130	1514	86.57	1.53	12	0.07	35.00	1985.00	6570	20240325	-53.88	2920	20250404	3.77	3945	-23.19	20250117	2920	3.77	20250404	6290	-51.83	20240508	2920	3.77	20250404	1.59	Y	307750	100	49 억	349764	N	N	0	N	N
148	20250404	141032	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3015	30	2	1.01	90561738	30142	76.71	2920	3055	2920	3880	2090	2985	3004.50	0.70	13899	3091	3037	3011	2957	2931	3025	2945	50	895	100	2140	5	1	49966130	1506	86.14	1.52	12	0.06	35.00	1985.00	6570	20240325	-54.11	2920	20250404	3.25	3945	-23.57	20250117	2920	3.25	20250404	6290	-52.07	20240508	2920	3.25	20250404	1.59	Y	307750	100	49 억	349764	N	N	0	N	N
149	20250404	131029	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3010	25	2	0.84	76735803	25535	64.99	2920	3055	2920	3880	2090	2985	3005.12	0.70	15412	3091	3037	3011	2957	2931	3025	2945	50	895	100	2140	5	1	49966130	1504	86.00	1.52	12	0.05	35.00	1985.00	6570	20240325	-54.19	2920	20250404	3.08	3945	-23.70	20250117	2920	3.08	20250404	6290	-52.15	20240508	2920	3.08	20250404	1.59	Y	307750	100	49 억	349764	N	N	0	N	N
150	20250404	121023	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3010	25	2	0.84	68504203	22797	58.02	2920	3055	2920	3880	2090	2985	3004.97	0.70	13864	3091	3037	3011	2957	2931	3025	2945	50	895	100	2140	5	1	49966130	1504	86.00	1.52	12	0.05	35.00	1985.00	6570	20240325	-54.19	2920	20250404	3.08	3945	-23.70	20250117	2920	3.08	20250404	6290	-52.15	20240508	2920	3.08	20250404	1.59	Y	307750	100	49 억	349764	N	N	0	N	N
151	20250404	111028	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3045	60	2	2.01	54561886	18217	46.36	2920	3045	2920	3880	2090	2985	2995.11	0.70	10822	3091	3037	3011	2957	2931	3025	2945	50	895	100	2140	5	1	49966130	1521	87.00	1.53	12	0.04	35.00	1985.00	6570	20240325	-53.65	2920	20250404	4.28	3945	-22.81	20250117	2920	4.28	20250404	6290	-51.59	20240508	2920	4.28	20250404	1.59	Y	307750	100	49 억	349764	N	N	0	N	N
152	20250404	101027	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3040	55	2	1.84	47612231	15920	40.52	2920	3045	2920	3880	2090	2985	2990.72	0.70	8856	3091	3037	3011	2957	2931	3025	2945	50	895	100	2140	5	1	49966130	1519	86.86	1.53	12	0.03	35.00	1985.00	6570	20240325	-53.73	2920	20250404	4.11	3945	-22.94	20250117	2920	4.11	20250404	6290	-51.67	20240508	2920	4.11	20250404	1.59	Y	307750	100	49 억	349764	N	N	0	N	N
153	20250404	091032	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2960	-25	5	-0.84	11408171	3890	9.90	2920	2985	2920	3880	2090	2985	2932.69	0.70	903	3091	3037	3011	2957	2931	3025	2945	50	895	100	2140	5	1	49966130	1479	84.57	1.49	12	0.01	35.00	1985.00	6570	20240325	-54.95	2920	20250404	1.37	3945	-24.97	20250117	2920	1.37	20250404	6290	-52.94	20240508	2920	1.37	20250404	1.59	Y	307750	100	49 억	349764	N	N	0	N	N
154	20250403	161010	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2985	-85	5	-2.77	118231565	39291	189.69	3065	3065	2985	3990	2150	3070	3009.13	0.72	-7762	3210	3140	3085	3015	2960	3112	2987	50	920	100	2210	5	1	49966130	1491	85.29	1.50	12	0.08	35.00	1985.00	6580	20240322	-54.64	2985	20250403	0.00	3945	-24.33	20250117	2985	0.00	20250403	6290	-52.54	20240508	2985	0.00	20250403	1.60	Y	307750	100	49 억	357858	N	N	0	N	N
155	20250403	151019	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2995	-75	5	-2.44	111680425	37100	179.11	3065	3065	2985	3990	2150	3070	3010.25	0.72	-6350	3210	3140	3085	3015	2960	3112	2987	50	920	100	2210	5	1	49966130	1496	85.57	1.51	12	0.07	35.00	1985.00	6580	20240322	-54.48	2985	20250403	0.34	3945	-24.08	20250117	2985	0.34	20250403	6290	-52.38	20240508	2985	0.34	20250403	1.60	Y	307750	100	49 억	357858	N	N	0	N	N
156	20250403	141017	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3010	-60	5	-1.95	91295775	30309	146.33	3065	3065	2985	3990	2150	3070	3012.17	0.72	-5721	3210	3140	3085	3015	2960	3112	2987	50	920	100	2210	5	1	49966130	1504	86.00	1.52	12	0.06	35.00	1985.00	6580	20240322	-54.26	2985	20250403	0.84	3945	-23.70	20250117	2985	0.84	20250403	6290	-52.15	20240508	2985	0.84	20250403	1.60	Y	307750	100	49 억	357858	N	N	0	N	N
157	20250403	131016	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3020	-50	5	-1.63	77447990	25722	124.18	3065	3065	2985	3990	2150	3070	3010.96	0.72	-5865	3210	3140	3085	3015	2960	3112	2987	50	920	100	2210	5	1	49966130	1509	86.29	1.52	12	0.05	35.00	1985.00	6580	20240322	-54.10	2985	20250403	1.17	3945	-23.45	20250117	2985	1.17	20250403	6290	-51.99	20240508	2985	1.17	20250403	1.60	Y	307750	100	49 억	357858	N	N	0	N	N
158	20250403	121014	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3030	-40	5	-1.30	75151425	24961	120.51	3065	3065	2985	3990	2150	3070	3010.75	0.72	-6015	3210	3140	3085	3015	2960	3112	2987	50	920	100	2210	5	1	49966130	1514	86.57	1.53	12	0.05	35.00	1985.00	6580	20240322	-53.95	2985	20250403	1.51	3945	-23.19	20250117	2985	1.51	20250403	6290	-51.83	20240508	2985	1.51	20250403	1.60	Y	307750	100	49 억	357858	N	N	0	N	N
159	20250403	111017	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3025	-45	5	-1.47	73928520	24556	118.55	3065	3065	2985	3990	2150	3070	3010.61	0.72	-6319	3210	3140	3085	3015	2960	3112	2987	50	920	100	2210	5	1	49966130	1511	86.43	1.52	12	0.05	35.00	1985.00	6580	20240322	-54.03	2985	20250403	1.34	3945	-23.32	20250117	2985	1.34	20250403	6290	-51.91	20240508	2985	1.34	20250403	1.60	Y	307750	100	49 억	357858	N	N	0	N	N
160	20250403	101018	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	3005	-65	5	-2.12	61314120	20363	98.31	3065	3065	2985	3990	2150	3070	3011.06	0.72	-6749	3210	3140	3085	3015	2960	3112	2987	50	920	100	2210	5	1	49966130	1501	85.86	1.51	12	0.04	35.00	1985.00	6580	20240322	-54.33	2985	20250403	0.67	3945	-23.83	20250117	2985	0.67	20250403	6290	-52.23	20240508	2985	0.67	20250403	1.60	Y	307750	100	49 억	357858	N	N	0	N	N
161	20250403	091021	55	60.00	KOSDAQ	신저가	제약	N	N	N	Y	60	N	2985	-85	5	-2.77	26749325	8901	42.97	3065	3065	2985	3990	2150	3070	3005.20	0.72	-4079	3210	3140	3085	3015	2960	3112	2987	50	920	100	2210	5	1	49966130	1491	85.29	1.50	12	0.02	35.00	1985.00	6580	20240322	-54.64	2985	20250403	0.00	3945	-24.33	20250117	2985	0.00	20250403	6290	-52.54	20240508	2985	0.00	20250403	1.60	Y	307750	100	49 억	357858	N	N	0	N	N
162	20250402	160956	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3070	-50	5	-1.60	63282398	20713	91.04	3155	3155	3030	4055	2185	3120	3055.20	0.73	-8556	3183	3151	3088	3056	2993	3167	3072	50	935	100	2240	5	1	49966130	1534	87.71	1.55	12	0.04	35.00	1985.00	6870	20240321	-55.31	3015	20250331	1.82	3945	-22.18	20250117	3015	1.82	20250331	6290	-51.19	20240508	3015	1.82	20250331	1.57	Y	307750	100	49 억	364833	N	N	0	N	N
163	20250402	150957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3050	-70	5	-2.24	59144263	19358	85.08	3155	3155	3030	4055	2185	3120	3055.29	0.73	-7510	3183	3151	3088	3056	2993	3167	3072	50	935	100	2240	5	1	49966130	1524	87.14	1.54	12	0.04	35.00	1985.00	6870	20240321	-55.60	3015	20250331	1.16	3945	-22.69	20250117	3015	1.16	20250331	6290	-51.51	20240508	3015	1.16	20250331	1.57	Y	307750	100	49 억	364833	N	N	0	N	N
164	20250402	140959	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3045	-75	5	-2.40	49842285	16308	71.68	3155	3155	3030	4055	2185	3120	3056.31	0.73	-5105	3183	3151	3088	3056	2993	3167	3072	50	935	100	2240	5	1	49966130	1521	87.00	1.53	12	0.03	35.00	1985.00	6870	20240321	-55.68	3015	20250331	1.00	3945	-22.81	20250117	3015	1.00	20250331	6290	-51.59	20240508	3015	1.00	20250331	1.57	Y	307750	100	49 억	364833	N	N	0	N	N
165	20250402	131000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3055	-65	5	-2.08	44144190	14439	63.46	3155	3155	3030	4055	2185	3120	3057.29	0.73	-3603	3183	3151	3088	3056	2993	3167	3072	50	935	100	2240	5	1	49966130	1526	87.29	1.54	12	0.03	35.00	1985.00	6870	20240321	-55.53	3015	20250331	1.33	3945	-22.56	20250117	3015	1.33	20250331	6290	-51.43	20240508	3015	1.33	20250331	1.57	Y	307750	100	49 억	364833	N	N	0	N	N
166	20250402	120958	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3065	-55	5	-1.76	43614305	14266	62.70	3155	3155	3030	4055	2185	3120	3057.22	0.73	-3700	3183	3151	3088	3056	2993	3167	3072	50	935	100	2240	5	1	49966130	1531	87.57	1.54	12	0.03	35.00	1985.00	6870	20240321	-55.39	3015	20250331	1.66	3945	-22.31	20250117	3015	1.66	20250331	6290	-51.27	20240508	3015	1.66	20250331	1.57	Y	307750	100	49 억	364833	N	N	0	N	N
167	20250402	111000	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3070	-50	5	-1.60	39749690	13004	57.16	3155	3155	3030	4055	2185	3120	3056.73	0.73	-2916	3183	3151	3088	3056	2993	3167	3072	50	935	100	2240	5	1	49966130	1534	87.71	1.55	12	0.03	35.00	1985.00	6870	20240321	-55.31	3015	20250331	1.82	3945	-22.18	20250117	3015	1.82	20250331	6290	-51.19	20240508	3015	1.82	20250331	1.57	Y	307750	100	49 억	364833	N	N	0	N	N
168	20250402	100957	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3035	-85	5	-2.72	29753655	9721	42.73	3155	3155	3030	4055	2185	3120	3060.76	0.73	-2546	3183	3151	3088	3056	2993	3167	3072	50	935	100	2240	5	1	49966130	1516	86.71	1.53	12	0.02	35.00	1985.00	6870	20240321	-55.82	3015	20250331	0.66	3945	-23.07	20250117	3015	0.66	20250331	6290	-51.75	20240508	3015	0.66	20250331	1.57	Y	307750	100	49 억	364833	N	N	0	N	N
169	20250402	091005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3080	-40	5	-1.28	4200650	1342	5.90	3155	3155	3080	4055	2185	3120	3130.14	0.73	-721	3183	3151	3088	3056	2993	3167	3072	50	935	100	2240	5	1	49966130	1539	88.00	1.55	12	0.00	35.00	1985.00	6870	20240321	-55.17	3015	20250331	2.16	3945	-21.93	20250117	3015	2.16	20250331	6290	-51.03	20240508	3015	2.16	20250331	1.57	Y	307750	100	49 억	364833	N	N	0	N	N
170	20250401	161006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3120	70	2	2.30	70262780	22752	35.32	3025	3120	3025	3965	2135	3050	3088.20	0.72	6978	3260	3155	3085	2980	2910	3120	2945	50	915	100	2190	5	1	49966130	1559	31.84	1.59	12	0.05	98.00	1965.00	6870	20240321	-54.59	3015	20250331	3.48	3945	-20.91	20250117	3015	3.48	20250331	6290	-50.40	20240508	3015	3.48	20250331	1.58	Y	307750	100	49 억	357673	N	N	0	N	N
171	20250401	151004	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3080	30	2	0.98	63698195	20632	32.03	3025	3120	3025	3965	2135	3050	3087.35	0.72	7054	3260	3155	3085	2980	2910	3120	2945	50	915	100	2190	5	1	49966130	1539	31.43	1.57	12	0.04	98.00	1965.00	6870	20240321	-55.17	3015	20250331	2.16	3945	-21.93	20250117	3015	2.16	20250331	6290	-51.03	20240508	3015	2.16	20250331	1.58	Y	307750	100	49 억	357673	N	N	0	N	N
172	20250401	141005	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3110	60	2	1.97	43910075	14221	22.08	3025	3120	3025	3965	2135	3050	3087.69	0.72	5575	3260	3155	3085	2980	2910	3120	2945	50	915	100	2190	5	1	49966130	1554	31.73	1.58	12	0.03	98.00	1965.00	6870	20240321	-54.73	3015	20250331	3.15	3945	-21.17	20250117	3015	3.15	20250331	6290	-50.56	20240508	3015	3.15	20250331	1.58	Y	307750	100	49 억	357673	N	N	0	N	N
173	20250401	131006	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3110	60	2	1.97	36899715	11968	18.58	3025	3120	3025	3965	2135	3050	3083.20	0.72	4998	3260	3155	3085	2980	2910	3120	2945	50	915	100	2190	5	1	49966130	1554	31.73	1.58	12	0.02	98.00	1965.00	6870	20240321	-54.73	3015	20250331	3.15	3945	-21.17	20250117	3015	3.15	20250331	6290	-50.56	20240508	3015	3.15	20250331	1.58	Y	307750	100	49 억	357673	N	N	0	N	N
174	20250401	121007	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3100	50	2	1.64	35453900	11501	17.85	3025	3120	3025	3965	2135	3050	3082.68	0.72	4544	3260	3155	3085	2980	2910	3120	2945	50	915	100	2190	5	1	49966130	1549	31.63	1.58	12	0.02	98.00	1965.00	6870	20240321	-54.88	3015	20250331	2.82	3945	-21.42	20250117	3015	2.82	20250331	6290	-50.72	20240508	3015	2.82	20250331	1.58	Y	307750	100	49 억	357673	N	N	0	N	N
175	20250401	110952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3085	35	2	1.15	27849635	9051	14.05	3025	3095	3025	3965	2135	3050	3076.97	0.72	2840	3260	3155	3085	2980	2910	3120	2945	50	915	100	2190	5	1	49966130	1541	31.48	1.57	12	0.02	98.00	1965.00	6870	20240321	-55.09	3015	20250331	2.32	3945	-21.80	20250117	3015	2.32	20250331	6290	-50.95	20240508	3015	2.32	20250331	1.58	Y	307750	100	49 억	357673	N	N	0	N	N
176	20250401	100951	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3085	35	2	1.15	21151620	6879	10.68	3025	3095	3025	3965	2135	3050	3074.81	0.72	709	3260	3155	3085	2980	2910	3120	2945	50	915	100	2190	5	1	49966130	1541	31.48	1.57	12	0.01	98.00	1965.00	6870	20240321	-55.09	3015	20250331	2.32	3945	-21.80	20250117	3015	2.32	20250331	6290	-50.95	20240508	3015	2.32	20250331	1.58	Y	307750	100	49 억	357673	N	N	0	N	N
177	20250401	090952	55	60.00	KOSDAQ		제약	N	N	N	Y	60	N	3095	45	2	1.48	6558515	2146	3.33	3025	3095	3025	3965	2135	3050	3056.16	0.72	275	3260	3155	3085	2980	2910	3120	2945	50	915	100	2190	5	1	49966130	1546	31.58	1.58	12	0.00	98.00	1965.00	6870	20240321	-54.95	3015	20250331	2.65	3945	-21.55	20250117	3015	2.65	20250331	6290	-50.79	20240508	3015	2.65	20250331	1.58	Y	307750	100	49 억	357673	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History