KissMeData/308430/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161127	57	100.00	KOSDAQ	제약	N	N	N	N	N	15660	-590	5	-3.63	1539548130	97512	105.25	16220	16300	15510	21100	11380	16250	15788.29	3.07	126	16670	16460	16180	15970	15690	16565	16075	64	4850	500	11370	10	1	12801009	2005	-24.28	6.78	12	0.76	-645.00	2310.00	29450	20241018	-46.83	9930	20241118	57.70	22450	-30.24	20250319	11730	33.50	20250102	29450	-46.83	20241018	9930	57.70	20241118	2.25	Y	308430	500	64 억	393026	N	N	1480	N	N
3	20250430	151137	57	100.00	KOSDAQ	제약	N	N	N	N	N	15650	-600	5	-3.69	1484472620	93989	101.44	16220	16300	15510	21100	11380	16250	15794.11	3.07	-36	16670	16460	16180	15970	15690	16565	16075	64	4850	500	11370	10	1	12801009	2003	-24.26	6.77	12	0.73	-645.00	2310.00	29450	20241018	-46.86	9930	20241118	57.60	22450	-30.29	20250319	11730	33.42	20250102	29450	-46.86	20241018	9930	57.60	20241118	2.25	Y	308430	500	64 억	393026	N	N	4835	N	N
4	20250430	141138	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	-530	5	-3.26	1352172680	85537	92.32	16220	16300	15510	21100	11380	16250	15808.04	3.07	-668	16670	16460	16180	15970	15690	16565	16075	64	4850	500	11370	10	1	12801009	2012	-24.37	6.81	12	0.67	-645.00	2310.00	29450	20241018	-46.62	9930	20241118	58.31	22450	-29.98	20250319	11730	34.02	20250102	29450	-46.62	20241018	9930	58.31	20241118	2.25	Y	308430	500	64 억	393026	N	N	4835	N	N
5	20250430	131135	57	100.00	KOSDAQ	제약	N	N	N	N	N	15720	-530	5	-3.26	1227890150	77591	83.75	16220	16300	15510	21100	11380	16250	15825.16	3.07	-650	16670	16460	16180	15970	15690	16565	16075	64	4850	500	11370	10	1	12801009	2012	-24.37	6.81	12	0.61	-645.00	2310.00	29450	20241018	-46.62	9930	20241118	58.31	22450	-29.98	20250319	11730	34.02	20250102	29450	-46.62	20241018	9930	58.31	20241118	2.25	Y	308430	500	64 억	393026	N	N	4835	N	N
6	20250430	121138	57	100.00	KOSDAQ	제약	N	N	N	N	N	15580	-670	5	-4.12	988140690	62272	67.21	16220	16300	15580	21100	11380	16250	15868.14	3.07	2213	16670	16460	16180	15970	15690	16565	16075	64	4850	500	11370	10	1	12801009	1994	-24.16	6.74	12	0.49	-645.00	2310.00	29450	20241018	-47.10	9930	20241118	56.90	22450	-30.60	20250319	11730	32.82	20250102	29450	-47.10	20241018	9930	56.90	20241118	2.25	Y	308430	500	64 억	393026	N	N	4835	N	N
7	20250430	111136	57	100.00	KOSDAQ	제약	N	N	N	N	N	15830	-420	5	-2.58	676281500	42381	45.74	16220	16300	15700	21100	11380	16250	15957.19	3.07	5078	16670	16460	16180	15970	15690	16565	16075	64	4850	500	11370	10	1	12801009	2026	-24.54	6.85	12	0.33	-645.00	2310.00	29450	20241018	-46.25	9930	20241118	59.42	22450	-29.49	20250319	11730	34.95	20250102	29450	-46.25	20241018	9930	59.42	20241118	2.25	Y	308430	500	64 억	393026	N	N	4835	N	N
8	20250430	101139	57	100.00	KOSDAQ	제약	N	N	N	N	N	15980	-270	5	-1.66	458738760	28650	30.92	16220	16300	15900	21100	11380	16250	16011.82	3.07	5503	16670	16460	16180	15970	15690	16565	16075	64	4850	500	11370	10	1	12801009	2046	-24.78	6.92	12	0.22	-645.00	2310.00	29450	20241018	-45.74	9930	20241118	60.93	22450	-28.82	20250319	11730	36.23	20250102	29450	-45.74	20241018	9930	60.93	20241118	2.25	Y	308430	500	64 억	393026	N	N	4835	N	N
9	20250430	091142	57	100.00	KOSDAQ	제약	N	N	N	N	N	16270	20	2	0.12	44170930	2736	2.95	16220	16290	16070	21100	11380	16250	16144.35	3.07	-1195	16670	16460	16180	15970	15690	16565	16075	64	4850	500	11370	10	1	12801009	2083	-25.22	7.04	12	0.02	-645.00	2310.00	29450	20241018	-44.75	9930	20241118	63.85	22450	-27.53	20250319	11730	38.70	20250102	29450	-44.75	20241018	9930	63.85	20241118	2.25	Y	308430	500	64 억	393026	N	N	4835	N	N
10	20250429	161126	57	100.00	KOSDAQ	제약	N	N	N	N	N	16250	300	2	1.88	1493938105	92651	27.69	15950	16390	15900	20700	11170	15950	16124.36	3.08	-2143	18316	17132	16476	15292	14636	16805	14965	64	4750	500	11160	10	1	12801009	2080	-25.19	7.03	12	0.72	-645.00	2310.00	29450	20241018	-44.82	9930	20241118	63.65	22450	-27.62	20250319	11730	38.53	20250102	29450	-44.82	20241018	9930	63.65	20241118	2.09	Y	308430	500	64 억	394872	N	N	4835	N	N
11	20250429	151132	57	100.00	KOSDAQ	제약	N	N	N	N	N	16210	260	2	1.63	1357646115	84206	25.16	15950	16390	15900	20700	11170	15950	16122.91	3.08	-5273	18316	17132	16476	15292	14636	16805	14965	64	4750	500	11160	10	1	12801009	2075	-25.13	7.02	12	0.66	-645.00	2310.00	29450	20241018	-44.96	9930	20241118	63.24	22450	-27.80	20250319	11730	38.19	20250102	29450	-44.96	20241018	9930	63.24	20241118	2.09	Y	308430	500	64 억	394872	N	N	7582	N	N
12	20250429	141134	57	100.00	KOSDAQ	제약	N	N	N	N	N	16230	280	2	1.76	1135211335	70550	21.08	15950	16310	15900	20700	11170	15950	16090.88	3.08	-5529	18316	17132	16476	15292	14636	16805	14965	64	4750	500	11160	10	1	12801009	2078	-25.16	7.03	12	0.55	-645.00	2310.00	29450	20241018	-44.89	9930	20241118	63.44	22450	-27.71	20250319	11730	38.36	20250102	29450	-44.89	20241018	9930	63.44	20241118	2.09	Y	308430	500	64 억	394872	N	N	7582	N	N
13	20250429	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	16140	190	2	1.19	1028117085	63920	19.10	15950	16310	15900	20700	11170	15950	16084.43	3.08	-5731	18316	17132	16476	15292	14636	16805	14965	64	4750	500	11160	10	1	12801009	2066	-25.02	6.99	12	0.50	-645.00	2310.00	29450	20241018	-45.20	9930	20241118	62.54	22450	-28.11	20250319	11730	37.60	20250102	29450	-45.20	20241018	9930	62.54	20241118	2.09	Y	308430	500	64 억	394872	N	N	7582	N	N
14	20250429	121135	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	180	2	1.13	853597305	53170	15.89	15950	16200	15900	20700	11170	15950	16054.12	3.08	-5633	18316	17132	16476	15292	14636	16805	14965	64	4750	500	11160	10	1	12801009	2065	-25.01	6.98	12	0.42	-645.00	2310.00	29450	20241018	-45.23	9930	20241118	62.44	22450	-28.15	20250319	11730	37.51	20250102	29450	-45.23	20241018	9930	62.44	20241118	2.09	Y	308430	500	64 억	394872	N	N	7582	N	N
15	20250429	111133	57	100.00	KOSDAQ	제약	N	N	N	N	N	16100	150	2	0.94	695962325	43397	12.97	15950	16190	15900	20700	11170	15950	16037.11	3.08	-7707	18316	17132	16476	15292	14636	16805	14965	64	4750	500	11160	10	1	12801009	2061	-24.96	6.97	12	0.34	-645.00	2310.00	29450	20241018	-45.33	9930	20241118	62.13	22450	-28.29	20250319	11730	37.25	20250102	29450	-45.33	20241018	9930	62.13	20241118	2.09	Y	308430	500	64 억	394872	N	N	7582	N	N
16	20250429	101135	57	100.00	KOSDAQ	제약	N	N	N	N	N	16130	180	2	1.13	330113440	20601	6.16	15950	16180	15900	20700	11170	15950	16024.15	3.08	-2818	18316	17132	16476	15292	14636	16805	14965	64	4750	500	11160	10	1	12801009	2065	-25.01	6.98	12	0.16	-645.00	2310.00	29450	20241018	-45.23	9930	20241118	62.44	22450	-28.15	20250319	11730	37.51	20250102	29450	-45.23	20241018	9930	62.44	20241118	2.09	Y	308430	500	64 억	394872	N	N	7582	N	N
17	20250429	091137	57	100.00	KOSDAQ	제약	N	N	N	N	N	16030	80	2	0.50	112593230	7055	2.11	15950	16120	15900	20700	11170	15950	15959.35	3.08	429	18316	17132	16476	15292	14636	16805	14965	64	4750	500	11160	10	1	12801009	2052	-24.85	6.94	12	0.06	-645.00	2310.00	29450	20241018	-45.57	9930	20241118	61.43	22450	-28.60	20250319	11730	36.66	20250102	29450	-45.57	20241018	9930	61.43	20241118	2.09	Y	308430	500	64 억	394872	N	N	7582	N	N
18	20250428	161125	57	100.00	KOSDAQ	제약	N	N	N	N	N	15950	-1500	5	-8.60	5446600335	334645	178.81	17660	17660	15820	22650	12220	17450	16275.77	3.45	-39904	19383	18416	17703	16736	16023	18060	16380	64	5200	500	12210	10	1	12801009	2042	-24.73	6.90	12	2.61	-645.00	2310.00	29450	20241018	-45.84	9930	20241118	60.62	22450	-28.95	20250319	11730	35.98	20250102	29450	-45.84	20241018	9930	60.62	20241118	2.10	Y	308430	500	64 억	441807	N	N	7582	N	N
19	20250428	151130	57	100.00	KOSDAQ	제약	N	N	N	N	N	15850	-1600	5	-9.17	5277680585	324063	173.15	17660	17660	15820	22650	12220	17450	16285.97	3.45	-38037	19383	18416	17703	16736	16023	18060	16380	64	5200	500	12210	10	1	12801009	2029	-24.57	6.86	12	2.53	-645.00	2310.00	29450	20241018	-46.18	9930	20241118	59.62	22450	-29.40	20250319	11730	35.12	20250102	29450	-46.18	20241018	9930	59.62	20241118	2.10	Y	308430	500	64 억	441807	N	N	8102	N	N
20	20250428	141130	57	100.00	KOSDAQ	제약	N	N	N	N	N	16000	-1450	5	-8.31	4502681885	275363	147.13	17660	17660	15990	22650	12220	17450	16351.80	3.45	-44919	19383	18416	17703	16736	16023	18060	16380	64	5200	500	12210	10	1	12801009	2048	-24.81	6.93	12	2.15	-645.00	2310.00	29450	20241018	-45.67	9930	20241118	61.13	22450	-28.73	20250319	11730	36.40	20250102	29450	-45.67	20241018	9930	61.13	20241118	2.10	Y	308430	500	64 억	441807	N	N	8102	N	N
21	20250428	131130	57	100.00	KOSDAQ	제약	N	N	N	N	N	16160	-1290	5	-7.39	3670324225	223789	119.57	17660	17660	16100	22650	12220	17450	16400.82	3.45	-38960	19383	18416	17703	16736	16023	18060	16380	64	5200	500	12210	10	1	12801009	2069	-25.05	7.00	12	1.75	-645.00	2310.00	29450	20241018	-45.13	9930	20241118	62.74	22450	-28.02	20250319	11730	37.77	20250102	29450	-45.13	20241018	9930	62.74	20241118	2.10	Y	308430	500	64 억	441807	N	N	8102	N	N
22	20250428	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-1280	5	-7.34	3227343635	196385	104.93	17660	17660	16100	22650	12220	17450	16433.76	3.45	-51049	19383	18416	17703	16736	16023	18060	16380	64	5200	500	12210	10	1	12801009	2070	-25.07	7.00	12	1.53	-645.00	2310.00	29450	20241018	-45.09	9930	20241118	62.84	22450	-27.97	20250319	11730	37.85	20250102	29450	-45.09	20241018	9930	62.84	20241118	2.10	Y	308430	500	64 억	441807	N	N	8102	N	N
23	20250428	111128	57	100.00	KOSDAQ	제약	N	N	N	N	N	16170	-1280	5	-7.34	2577190885	156263	83.49	17660	17660	16100	22650	12220	17450	16492.65	3.45	-50413	19383	18416	17703	16736	16023	18060	16380	64	5200	500	12210	10	1	12801009	2070	-25.07	7.00	12	1.22	-645.00	2310.00	29450	20241018	-45.09	9930	20241118	62.84	22450	-27.97	20250319	11730	37.85	20250102	29450	-45.09	20241018	9930	62.84	20241118	2.10	Y	308430	500	64 억	441807	N	N	8102	N	N
24	20250428	101125	57	100.00	KOSDAQ	제약	N	N	N	N	N	16400	-1050	5	-6.02	1460233945	87499	46.75	17660	17660	16360	22650	12220	17450	16688.58	3.45	-32269	19383	18416	17703	16736	16023	18060	16380	64	5200	500	12210	10	1	12801009	2099	-25.43	7.10	12	0.68	-645.00	2310.00	29450	20241018	-44.31	9930	20241118	65.16	22450	-26.95	20250319	11730	39.81	20250102	29450	-44.31	20241018	9930	65.16	20241118	2.10	Y	308430	500	64 억	441807	N	N	8102	N	N
25	20250428	091129	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	-50	5	-0.29	116474790	6668	3.56	17660	17660	17350	22650	12220	17450	17467.72	3.45	-552	19383	18416	17703	16736	16023	18060	16380	64	5200	500	12210	10	1	12801009	2227	-26.98	7.53	12	0.05	-645.00	2310.00	29450	20241018	-40.92	9930	20241118	75.23	22450	-22.49	20250319	11730	48.34	20250102	29450	-40.92	20241018	9930	75.23	20241118	2.10	Y	308430	500	64 억	441807	N	N	8102	N	N
26	20250425	161122	57	100.00	KOSDAQ	제약	N	N	N	N	N	17450	-960	5	-5.21	3329254730	187156	263.03	18550	18670	16990	23900	12890	18410	17789.50	3.74	-33348	19063	18736	18483	18156	17903	18610	18030	64	5490	500	12880	10	1	12801009	2234	-27.05	7.55	12	1.46	-645.00	2310.00	29450	20241018	-40.75	9930	20241118	75.73	22450	-22.27	20250319	11730	48.76	20250102	29450	-40.75	20241018	9930	75.73	20241118	2.00	Y	308430	500	64 억	479325	N	N	8102	N	N
27	20250425	151130	57	100.00	KOSDAQ	제약	N	N	N	N	N	17490	-920	5	-5.00	3098881020	173978	244.51	18550	18670	16990	23900	12890	18410	17811.91	3.74	-25021	19063	18736	18483	18156	17903	18610	18030	64	5490	500	12880	10	1	12801009	2239	-27.12	7.57	12	1.36	-645.00	2310.00	29450	20241018	-40.61	9930	20241118	76.13	22450	-22.09	20250319	11730	49.10	20250102	29450	-40.61	20241018	9930	76.13	20241118	2.00	Y	308430	500	64 억	479325	N	N	2711	N	N
28	20250425	141130	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-560	5	-3.04	1813917660	100237	140.87	18550	18670	17800	23900	12890	18410	18096.29	3.74	-21502	19063	18736	18483	18156	17903	18610	18030	64	5490	500	12880	10	1	12801009	2285	-27.67	7.73	12	0.78	-645.00	2310.00	29450	20241018	-39.39	9930	20241118	79.76	22450	-20.49	20250319	11730	52.17	20250102	29450	-39.39	20241018	9930	79.76	20241118	2.00	Y	308430	500	64 억	479325	N	N	2711	N	N
29	20250425	131131	57	100.00	KOSDAQ	제약	N	N	N	N	N	17910	-500	5	-2.72	1573334595	86779	121.96	18550	18670	17840	23900	12890	18410	18130.36	3.74	-16930	19063	18736	18483	18156	17903	18610	18030	64	5490	500	12880	10	1	12801009	2293	-27.77	7.75	12	0.68	-645.00	2310.00	29450	20241018	-39.19	9930	20241118	80.36	22450	-20.22	20250319	11730	52.69	20250102	29450	-39.19	20241018	9930	80.36	20241118	2.00	Y	308430	500	64 억	479325	N	N	2711	N	N
30	20250425	121127	57	100.00	KOSDAQ	제약	N	N	N	N	N	17870	-540	5	-2.93	1355208595	74586	104.82	18550	18670	17860	23900	12890	18410	18169.74	3.74	-8649	19063	18736	18483	18156	17903	18610	18030	64	5490	500	12880	10	1	12801009	2288	-27.71	7.74	12	0.58	-645.00	2310.00	29450	20241018	-39.32	9930	20241118	79.96	22450	-20.40	20250319	11730	52.34	20250102	29450	-39.32	20241018	9930	79.96	20241118	2.00	Y	308430	500	64 억	479325	N	N	2711	N	N
31	20250425	111129	57	100.00	KOSDAQ	제약	N	N	N	N	N	18050	-360	5	-1.96	983688520	53907	75.76	18550	18670	18020	23900	12890	18410	18247.88	3.74	-1287	19063	18736	18483	18156	17903	18610	18030	64	5490	500	12880	10	1	12801009	2311	-27.98	7.81	12	0.42	-645.00	2310.00	29450	20241018	-38.71	9930	20241118	81.77	22450	-19.60	20250319	11730	53.88	20250102	29450	-38.71	20241018	9930	81.77	20241118	2.00	Y	308430	500	64 억	479325	N	N	2711	N	N
32	20250425	101128	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	-120	5	-0.65	469622180	25560	35.92	18550	18670	18200	23900	12890	18410	18373.32	3.74	-8517	19063	18736	18483	18156	17903	18610	18030	64	5490	500	12880	10	1	12801009	2341	-28.36	7.92	12	0.20	-645.00	2310.00	29450	20241018	-37.89	9930	20241118	84.19	22450	-18.53	20250319	11730	55.92	20250102	29450	-37.89	20241018	9930	84.19	20241118	2.00	Y	308430	500	64 억	479325	N	N	2711	N	N
33	20250425	091132	57	100.00	KOSDAQ	제약	N	N	N	N	N	18600	190	2	1.03	54664640	2940	4.13	18550	18670	18530	23900	12890	18410	18593.41	3.74	1170	19063	18736	18483	18156	17903	18610	18030	64	5490	500	12880	10	1	12801009	2381	-28.84	8.05	12	0.02	-645.00	2310.00	29450	20241018	-36.84	9930	20241118	87.31	22450	-17.15	20250319	11730	58.57	20250102	29450	-36.84	20241018	9930	87.31	20241118	2.00	Y	308430	500	64 억	479325	N	N	2711	N	N
34	20250424	161111	57	100.00	KOSDAQ	제약	N	N	N	N	N	18410	-80	5	-0.43	1318105920	71155	108.02	18490	18810	18230	24000	12950	18490	18524.43	3.70	4715	19023	18756	18533	18266	18043	18645	18155	64	5510	500	12940	10	1	12801009	2357	-28.54	7.97	12	0.56	-645.00	2310.00	29450	20241018	-37.49	9930	20241118	85.40	22450	-18.00	20250319	11730	56.95	20250102	29450	-37.49	20241018	9930	85.40	20241118	1.99	Y	308430	500	64 억	473819	N	N	2711	N	N
35	20250424	151126	57	100.00	KOSDAQ	제약	N	N	N	N	N	18420	-70	5	-0.38	1274197740	68773	104.40	18490	18810	18230	24000	12950	18490	18527.59	3.70	5601	19023	18756	18533	18266	18043	18645	18155	64	5510	500	12940	10	1	12801009	2358	-28.56	7.97	12	0.54	-645.00	2310.00	29450	20241018	-37.45	9930	20241118	85.50	22450	-17.95	20250319	11730	57.03	20250102	29450	-37.45	20241018	9930	85.50	20241118	1.99	Y	308430	500	64 억	473819	N	N	1152	N	N
36	20250424	141125	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	50	2	0.27	1053970590	56870	86.33	18490	18810	18230	24000	12950	18490	18532.98	3.70	10062	19023	18756	18533	18266	18043	18645	18155	64	5510	500	12940	10	1	12801009	2373	-28.74	8.03	12	0.44	-645.00	2310.00	29450	20241018	-37.05	9930	20241118	86.71	22450	-17.42	20250319	11730	58.06	20250102	29450	-37.05	20241018	9930	86.71	20241118	1.99	Y	308430	500	64 억	473819	N	N	1152	N	N
37	20250424	131123	57	100.00	KOSDAQ	제약	N	N	N	N	N	18660	170	2	0.92	682116060	36959	56.11	18490	18720	18230	24000	12950	18490	18456.02	3.70	10020	19023	18756	18533	18266	18043	18645	18155	64	5510	500	12940	10	1	12801009	2389	-28.93	8.08	12	0.29	-645.00	2310.00	29450	20241018	-36.64	9930	20241118	87.92	22450	-16.88	20250319	11730	59.08	20250102	29450	-36.64	20241018	9930	87.92	20241118	1.99	Y	308430	500	64 억	473819	N	N	1152	N	N
38	20250424	121122	57	100.00	KOSDAQ	제약	N	N	N	N	N	18380	-110	5	-0.59	384540370	20937	31.78	18490	18510	18230	24000	12950	18490	18366.55	3.70	1722	19023	18756	18533	18266	18043	18645	18155	64	5510	500	12940	10	1	12801009	2353	-28.50	7.96	12	0.16	-645.00	2310.00	29450	20241018	-37.59	9930	20241118	85.10	22450	-18.13	20250319	11730	56.69	20250102	29450	-37.59	20241018	9930	85.10	20241118	1.99	Y	308430	500	64 억	473819	N	N	1152	N	N
39	20250424	111125	57	100.00	KOSDAQ	제약	N	N	N	N	N	18420	-70	5	-0.38	345374610	18808	28.55	18490	18510	18230	24000	12950	18490	18363.18	3.70	2162	19023	18756	18533	18266	18043	18645	18155	64	5510	500	12940	10	1	12801009	2358	-28.56	7.97	12	0.15	-645.00	2310.00	29450	20241018	-37.45	9930	20241118	85.50	22450	-17.95	20250319	11730	57.03	20250102	29450	-37.45	20241018	9930	85.50	20241118	1.99	Y	308430	500	64 억	473819	N	N	1152	N	N
40	20250424	101121	57	100.00	KOSDAQ	제약	N	N	N	N	N	18410	-80	5	-0.43	232371450	12659	19.22	18490	18510	18230	24000	12950	18490	18356.22	3.70	331	19023	18756	18533	18266	18043	18645	18155	64	5510	500	12940	10	1	12801009	2357	-28.54	7.97	12	0.10	-645.00	2310.00	29450	20241018	-37.49	9930	20241118	85.40	22450	-18.00	20250319	11730	56.95	20250102	29450	-37.49	20241018	9930	85.40	20241118	1.99	Y	308430	500	64 억	473819	N	N	1152	N	N
41	20250424	091132	57	100.00	KOSDAQ	제약	N	N	N	N	N	18390	-100	5	-0.54	60434530	3280	4.98	18490	18510	18350	24000	12950	18490	18425.16	3.70	273	19023	18756	18533	18266	18043	18645	18155	64	5510	500	12940	10	1	12801009	2354	-28.51	7.96	12	0.03	-645.00	2310.00	29450	20241018	-37.56	9930	20241118	85.20	22450	-18.08	20250319	11730	56.78	20250102	29450	-37.56	20241018	9930	85.20	20241118	1.99	Y	308430	500	64 억	473819	N	N	1152	N	N
42	20250423	161102	57	100.00	KOSDAQ	제약	N	N	N	N	N	18490	-180	5	-0.96	1218189185	65873	68.23	18790	18800	18310	24250	13070	18670	18493.00	3.81	-13399	19003	18836	18523	18356	18043	18920	18440	64	5580	500	13060	10	1	12801009	2367	-28.67	8.00	12	0.51	-645.00	2310.00	29450	20241018	-37.22	9930	20241118	86.20	22450	-17.64	20250319	11730	57.63	20250102	29450	-37.22	20241018	9930	86.20	20241118	1.96	Y	308430	500	64 억	488189	N	N	1152	N	N
43	20250423	151122	57	100.00	KOSDAQ	제약	N	N	N	N	N	18460	-210	5	-1.12	1160916450	62772	65.02	18790	18800	18310	24250	13070	18670	18494.18	3.81	-13977	19003	18836	18523	18356	18043	18920	18440	64	5580	500	13060	10	1	12801009	2363	-28.62	7.99	12	0.49	-645.00	2310.00	29450	20241018	-37.32	9930	20241118	85.90	22450	-17.77	20250319	11730	57.37	20250102	29450	-37.32	20241018	9930	85.90	20241118	1.96	Y	308430	500	64 억	488189	N	N	2114	N	N
44	20250423	141120	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	-350	5	-1.87	1049536155	56716	58.75	18790	18800	18310	24250	13070	18670	18505.12	3.81	-14955	19003	18836	18523	18356	18043	18920	18440	64	5580	500	13060	10	1	12801009	2345	-28.40	7.93	12	0.44	-645.00	2310.00	29450	20241018	-37.79	9930	20241118	84.49	22450	-18.40	20250319	11730	56.18	20250102	29450	-37.79	20241018	9930	84.49	20241118	1.96	Y	308430	500	64 억	488189	N	N	2114	N	N
45	20250423	131119	57	100.00	KOSDAQ	제약	N	N	N	N	N	18410	-260	5	-1.39	906737365	48938	50.69	18790	18800	18380	24250	13070	18670	18528.29	3.81	-12256	19003	18836	18523	18356	18043	18920	18440	64	5580	500	13060	10	1	12801009	2357	-28.54	7.97	12	0.38	-645.00	2310.00	29450	20241018	-37.49	9930	20241118	85.40	22450	-18.00	20250319	11730	56.95	20250102	29450	-37.49	20241018	9930	85.40	20241118	1.96	Y	308430	500	64 억	488189	N	N	2114	N	N
46	20250423	121123	57	100.00	KOSDAQ	제약	N	N	N	N	N	18425	-245	5	-1.31	789401070	42567	44.09	18790	18800	18380	24250	13070	18670	18544.91	3.81	-10249	19003	18836	18523	18356	18043	18920	18440	64	5580	500	13060	10	1	12801009	2359	-28.57	7.98	12	0.33	-645.00	2310.00	29450	20241018	-37.44	9930	20241118	85.55	22450	-17.93	20250319	11730	57.08	20250102	29450	-37.44	20241018	9930	85.55	20241118	1.96	Y	308430	500	64 억	488189	N	N	2114	N	N
47	20250423	111124	57	100.00	KOSDAQ	제약	N	N	N	N	N	18550	-120	5	-0.64	567469350	30549	31.64	18790	18800	18460	24250	13070	18670	18575.71	3.81	-5339	19003	18836	18523	18356	18043	18920	18440	64	5580	500	13060	10	1	12801009	2375	-28.76	8.03	12	0.24	-645.00	2310.00	29450	20241018	-37.01	9930	20241118	86.81	22450	-17.37	20250319	11730	58.14	20250102	29450	-37.01	20241018	9930	86.81	20241118	1.96	Y	308430	500	64 억	488189	N	N	2114	N	N
48	20250423	101125	57	100.00	KOSDAQ	제약	N	N	N	N	N	18550	-120	5	-0.64	477582360	25712	26.63	18790	18800	18460	24250	13070	18670	18574.30	3.81	-5038	19003	18836	18523	18356	18043	18920	18440	64	5580	500	13060	10	1	12801009	2375	-28.76	8.03	12	0.20	-645.00	2310.00	29450	20241018	-37.01	9930	20241118	86.81	22450	-17.37	20250319	11730	58.14	20250102	29450	-37.01	20241018	9930	86.81	20241118	1.96	Y	308430	500	64 억	488189	N	N	2114	N	N
49	20250423	091131	57	100.00	KOSDAQ	제약	N	N	N	N	N	18610	-60	5	-0.32	110780670	5928	6.14	18790	18800	18610	24250	13070	18670	18687.70	3.81	-1757	19003	18836	18523	18356	18043	18920	18440	64	5580	500	13060	10	1	12801009	2382	-28.85	8.06	12	0.05	-645.00	2310.00	29450	20241018	-36.81	9930	20241118	87.41	22450	-17.10	20250319	11730	58.65	20250102	29450	-36.81	20241018	9930	87.41	20241118	1.96	Y	308430	500	64 억	488189	N	N	2114	N	N
50	20250422	161056	57	100.00	KOSDAQ	제약	N	N	N	N	N	18670	-100	5	-0.53	1777678110	96544	90.94	18420	18690	18210	24400	13140	18770	18412.91	3.74	10284	19556	19162	18896	18502	18236	19030	18370	64	5630	500	13130	10	1	12801009	2390	-28.95	8.08	12	0.75	-645.00	2310.00	29450	20241018	-36.60	9930	20241118	88.02	22450	-16.84	20250319	11730	59.16	20250102	29450	-36.60	20241018	9930	88.02	20241118	2.07	Y	308430	500	64 억	478166	N	N	2067	N	N
51	20250422	151115	57	100.00	KOSDAQ	제약	N	N	N	N	N	18460	-310	5	-1.65	1722186630	93561	88.13	18420	18690	18210	24400	13140	18770	18407.10	3.74	10889	19556	19162	18896	18502	18236	19030	18370	64	5630	500	13130	10	1	12801009	2363	-28.62	7.99	12	0.73	-645.00	2310.00	29450	20241018	-37.32	9930	20241118	85.90	22450	-17.77	20250319	11730	57.37	20250102	29450	-37.32	20241018	9930	85.90	20241118	2.07	Y	308430	500	64 억	478166	N	N	531	N	N
52	20250422	141116	57	100.00	KOSDAQ	제약	N	N	N	N	N	18470	-300	5	-1.60	1521054975	82683	77.88	18420	18690	18210	24400	13140	18770	18396.22	3.74	7529	19556	19162	18896	18502	18236	19030	18370	64	5630	500	13130	10	1	12801009	2364	-28.64	8.00	12	0.65	-645.00	2310.00	29450	20241018	-37.28	9930	20241118	86.00	22450	-17.73	20250319	11730	57.46	20250102	29450	-37.28	20241018	9930	86.00	20241118	2.07	Y	308430	500	64 억	478166	N	N	531	N	N
53	20250422	131112	57	100.00	KOSDAQ	제약	N	N	N	N	N	18270	-500	5	-2.66	1301021740	70703	66.60	18420	18690	18210	24400	13140	18770	18401.22	3.74	1775	19556	19162	18896	18502	18236	19030	18370	64	5630	500	13130	10	1	12801009	2339	-28.33	7.91	12	0.55	-645.00	2310.00	29450	20241018	-37.96	9930	20241118	83.99	22450	-18.62	20250319	11730	55.75	20250102	29450	-37.96	20241018	9930	83.99	20241118	2.07	Y	308430	500	64 억	478166	N	N	531	N	N
54	20250422	121116	57	100.00	KOSDAQ	제약	N	N	N	N	N	18390	-380	5	-2.02	959979960	52050	49.03	18420	18690	18300	24400	13140	18770	18443.42	3.74	-2355	19556	19162	18896	18502	18236	19030	18370	64	5630	500	13130	10	1	12801009	2354	-28.51	7.96	12	0.41	-645.00	2310.00	29450	20241018	-37.56	9930	20241118	85.20	22450	-18.08	20250319	11730	56.78	20250102	29450	-37.56	20241018	9930	85.20	20241118	2.07	Y	308430	500	64 억	478166	N	N	531	N	N
55	20250422	111114	57	100.00	KOSDAQ	제약	N	N	N	N	N	18520	-250	5	-1.33	775359775	42040	39.60	18420	18690	18300	24400	13140	18770	18443.38	3.74	3281	19556	19162	18896	18502	18236	19030	18370	64	5630	500	13130	10	1	12801009	2371	-28.71	8.02	12	0.33	-645.00	2310.00	29450	20241018	-37.11	9930	20241118	86.51	22450	-17.51	20250319	11730	57.89	20250102	29450	-37.11	20241018	9930	86.51	20241118	2.07	Y	308430	500	64 억	478166	N	N	531	N	N
56	20250422	101114	57	100.00	KOSDAQ	제약	N	N	N	N	N	18540	-230	5	-1.23	599607840	32552	30.66	18420	18690	18300	24400	13140	18770	18420.00	3.74	-79	19556	19162	18896	18502	18236	19030	18370	64	5630	500	13130	10	1	12801009	2373	-28.74	8.03	12	0.25	-645.00	2310.00	29450	20241018	-37.05	9930	20241118	86.71	22450	-17.42	20250319	11730	58.06	20250102	29450	-37.05	20241018	9930	86.71	20241118	2.07	Y	308430	500	64 억	478166	N	N	531	N	N
57	20250422	091117	57	100.00	KOSDAQ	제약	N	N	N	N	N	18400	-370	5	-1.97	157625710	8550	8.05	18420	18620	18340	24400	13140	18770	18435.76	3.74	-40	19556	19162	18896	18502	18236	19030	18370	64	5630	500	13130	10	1	12801009	2355	-28.53	7.97	12	0.07	-645.00	2310.00	29450	20241018	-37.52	9930	20241118	85.30	22450	-18.04	20250319	11730	56.86	20250102	29450	-37.52	20241018	9930	85.30	20241118	2.07	Y	308430	500	64 억	478166	N	N	531	N	N
58	20250421	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	-80	5	-0.42	2009455935	106165	61.62	19200	19290	18630	24500	13200	18850	18927.67	3.85	-26954	19743	19296	18473	18026	17203	19520	18250	64	5650	500	13190	10	1	12801009	2403	-29.10	8.13	12	0.83	-645.00	2310.00	29450	20241018	-36.26	9930	20241118	89.02	22450	-16.39	20250319	11730	60.02	20250102	29450	-36.26	20241018	9930	89.02	20241118	2.03	Y	308430	500	64 억	492332	N	N	531	N	N
59	20250421	151112	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	-70	5	-0.37	1872684315	98881	57.39	19200	19290	18630	24500	13200	18850	18938.77	3.85	-22663	19743	19296	18473	18026	17203	19520	18250	64	5650	500	13190	10	1	12801009	2404	-29.12	8.13	12	0.77	-645.00	2310.00	29450	20241018	-36.23	9930	20241118	89.12	22450	-16.35	20250319	11730	60.10	20250102	29450	-36.23	20241018	9930	89.12	20241118	2.03	Y	308430	500	64 억	492332	N	N	1019	N	N
60	20250421	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	18840	-10	5	-0.05	1676459900	88404	51.31	19200	19290	18660	24500	13200	18850	18963.62	3.85	-20167	19743	19296	18473	18026	17203	19520	18250	64	5650	500	13190	10	1	12801009	2412	-29.21	8.16	12	0.69	-645.00	2310.00	29450	20241018	-36.03	9930	20241118	89.73	22450	-16.08	20250319	11730	60.61	20250102	29450	-36.03	20241018	9930	89.73	20241118	2.03	Y	308430	500	64 억	492332	N	N	1019	N	N
61	20250421	131108	57	100.00	KOSDAQ	제약	N	N	N	N	N	18960	110	2	0.58	1477047350	77846	45.18	19200	19290	18660	24500	13200	18850	18973.97	3.85	-18777	19743	19296	18473	18026	17203	19520	18250	64	5650	500	13190	10	1	12801009	2427	-29.40	8.21	12	0.61	-645.00	2310.00	29450	20241018	-35.62	9930	20241118	90.94	22450	-15.55	20250319	11730	61.64	20250102	29450	-35.62	20241018	9930	90.94	20241118	2.03	Y	308430	500	64 억	492332	N	N	1019	N	N
62	20250421	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	19080	230	2	1.22	1176196440	62068	36.02	19200	19290	18660	24500	13200	18850	18950.13	3.85	-15329	19743	19296	18473	18026	17203	19520	18250	64	5650	500	13190	10	1	12801009	2442	-29.58	8.26	12	0.48	-645.00	2310.00	29450	20241018	-35.21	9930	20241118	92.15	22450	-15.01	20250319	11730	62.66	20250102	29450	-35.21	20241018	9930	92.15	20241118	2.03	Y	308430	500	64 억	492332	N	N	1019	N	N
63	20250421	111108	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	-20	5	-0.11	960949440	50701	29.43	19200	19290	18660	24500	13200	18850	18953.26	3.85	-14690	19743	19296	18473	18026	17203	19520	18250	64	5650	500	13190	10	1	12801009	2410	-29.19	8.15	12	0.40	-645.00	2310.00	29450	20241018	-36.06	9930	20241118	89.63	22450	-16.12	20250319	11730	60.53	20250102	29450	-36.06	20241018	9930	89.63	20241118	2.03	Y	308430	500	64 억	492332	N	N	1019	N	N
64	20250421	101102	57	100.00	KOSDAQ	제약	N	N	N	N	N	18860	10	2	0.05	716437800	37753	21.91	19200	19290	18660	24500	13200	18850	18976.98	3.85	-10656	19743	19296	18473	18026	17203	19520	18250	64	5650	500	13190	10	1	12801009	2414	-29.24	8.16	12	0.29	-645.00	2310.00	29450	20241018	-35.96	9930	20241118	89.93	22450	-15.99	20250319	11730	60.78	20250102	29450	-35.96	20241018	9930	89.93	20241118	2.03	Y	308430	500	64 억	492332	N	N	1019	N	N
65	20250421	091140	57	100.00	KOSDAQ	제약	N	N	N	N	N	19050	200	2	1.06	285073440	14952	8.68	19200	19290	18850	24500	13200	18850	19065.91	3.85	-4999	19743	19296	18473	18026	17203	19520	18250	64	5650	500	13190	10	1	12801009	2439	-29.53	8.25	12	0.12	-645.00	2310.00	29450	20241018	-35.31	9930	20241118	91.84	22450	-15.14	20250319	11730	62.40	20250102	29450	-35.31	20241018	9930	91.84	20241118	2.03	Y	308430	500	64 억	492332	N	N	1019	N	N
66	20250418	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	18850	850	2	4.72	3174599185	172299	115.31	18140	18920	17650	23400	12600	18000	18424.94	3.48	47153	18913	18456	17993	17536	17073	18225	17305	64	5400	500	12600	10	1	12801009	2413	-29.22	8.16	12	1.35	-645.00	2310.00	29450	20241018	-35.99	9930	20241118	89.83	22450	-16.04	20250319	11730	60.70	20250102	29450	-35.99	20241018	9930	89.83	20241118	1.98	Y	308430	500	64 억	445995	N	N	1019	N	N
67	20250418	151106	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	770	2	4.28	2965115765	161198	107.88	18140	18870	17650	23400	12600	18000	18394.25	3.48	45208	18913	18456	17993	17536	17073	18225	17305	64	5400	500	12600	10	1	12801009	2403	-29.10	8.13	12	1.26	-645.00	2310.00	29450	20241018	-36.26	9930	20241118	89.02	22450	-16.39	20250319	11730	60.02	20250102	29450	-36.26	20241018	9930	89.02	20241118	1.98	Y	308430	500	64 억	445995	N	N	6755	N	N
68	20250418	141111	57	100.00	KOSDAQ	제약	N	N	N	N	N	18705	705	2	3.92	2704613035	147267	98.56	18140	18870	17650	23400	12600	18000	18365.37	3.48	43371	18913	18456	17993	17536	17073	18225	17305	64	5400	500	12600	10	1	12801009	2394	-29.00	8.10	12	1.15	-645.00	2310.00	29450	20241018	-36.49	9930	20241118	88.37	22450	-16.68	20250319	11730	59.46	20250102	29450	-36.49	20241018	9930	88.37	20241118	1.98	Y	308430	500	64 억	445995	N	N	6755	N	N
69	20250418	131107	57	100.00	KOSDAQ	제약	N	N	N	N	N	18440	440	2	2.44	2343358440	127958	85.64	18140	18720	17650	23400	12600	18000	18313.50	3.48	37200	18913	18456	17993	17536	17073	18225	17305	64	5400	500	12600	10	1	12801009	2361	-28.59	7.98	12	1.00	-645.00	2310.00	29450	20241018	-37.39	9930	20241118	85.70	22450	-17.86	20250319	11730	57.20	20250102	29450	-37.39	20241018	9930	85.70	20241118	1.98	Y	308430	500	64 억	445995	N	N	6755	N	N
70	20250418	121104	57	100.00	KOSDAQ	제약	N	N	N	N	N	18380	380	2	2.11	1810395350	99106	66.33	18140	18720	17650	23400	12600	18000	18267.26	3.48	21515	18913	18456	17993	17536	17073	18225	17305	64	5400	500	12600	10	1	12801009	2353	-28.50	7.96	12	0.77	-645.00	2310.00	29450	20241018	-37.59	9930	20241118	85.10	22450	-18.13	20250319	11730	56.69	20250102	29450	-37.59	20241018	9930	85.10	20241118	1.98	Y	308430	500	64 억	445995	N	N	6755	N	N
71	20250418	111109	57	100.00	KOSDAQ	제약	N	N	N	N	N	18340	340	2	1.89	1157145550	63977	42.82	18140	18400	17650	23400	12600	18000	18086.90	3.48	15158	18913	18456	17993	17536	17073	18225	17305	64	5400	500	12600	10	1	12801009	2348	-28.43	7.94	12	0.50	-645.00	2310.00	29450	20241018	-37.72	9930	20241118	84.69	22450	-18.31	20250319	11730	56.35	20250102	29450	-37.72	20241018	9930	84.69	20241118	1.98	Y	308430	500	64 억	445995	N	N	6755	N	N
72	20250418	101110	57	100.00	KOSDAQ	제약	N	N	N	N	N	18090	90	2	0.50	728533045	40480	27.09	18140	18180	17650	23400	12600	18000	17997.36	3.48	7240	18913	18456	17993	17536	17073	18225	17305	64	5400	500	12600	10	1	12801009	2316	-28.05	7.83	12	0.32	-645.00	2310.00	29450	20241018	-38.57	9930	20241118	82.18	22450	-19.42	20250319	11730	54.22	20250102	29450	-38.57	20241018	9930	82.18	20241118	1.98	Y	308430	500	64 억	445995	N	N	6755	N	N
73	20250418	091116	57	100.00	KOSDAQ	제약	N	N	N	N	N	17920	-80	5	-0.44	211761765	11861	7.94	18140	18140	17650	23400	12600	18000	17853.62	3.48	-4453	18913	18456	17993	17536	17073	18225	17305	64	5400	500	12600	10	1	12801009	2294	-27.78	7.76	12	0.09	-645.00	2310.00	29450	20241018	-39.15	9930	20241118	80.46	22450	-20.18	20250319	11730	52.77	20250102	29450	-39.15	20241018	9930	80.46	20241118	1.98	Y	308430	500	64 억	445995	N	N	6755	N	N
74	20250417	161058	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	-220	5	-1.21	2688710600	149422	88.95	18200	18450	17530	23650	12760	18220	17994.07	3.49	1769	19786	19002	18586	17802	17386	18795	17595	64	5430	500	12750	10	1	12801009	2304	-27.91	7.79	12	1.17	-645.00	2310.00	29450	20241018	-38.88	9930	20241118	81.27	22450	-19.82	20250319	11730	53.45	20250102	29450	-38.88	20241018	9930	81.27	20241118	2.03	Y	308430	500	64 억	446465	N	N	6755	N	N
75	20250417	151110	57	100.00	KOSDAQ	제약	N	N	N	N	N	17950	-270	5	-1.48	2625114020	145886	86.85	18200	18450	17530	23650	12760	18220	17994.28	3.49	3455	19786	19002	18586	17802	17386	18795	17595	64	5430	500	12750	10	1	12801009	2298	-27.83	7.77	12	1.14	-645.00	2310.00	29450	20241018	-39.05	9930	20241118	80.77	22450	-20.04	20250319	11730	53.03	20250102	29450	-39.05	20241018	9930	80.77	20241118	2.03	Y	308430	500	64 억	446465	N	N	12607	N	N
76	20250417	141112	57	100.00	KOSDAQ	제약	N	N	N	N	N	17890	-330	5	-1.81	2330548960	129427	77.05	18200	18450	17530	23650	12760	18220	18006.67	3.49	5708	19786	19002	18586	17802	17386	18795	17595	64	5430	500	12750	10	1	12801009	2290	-27.74	7.74	12	1.01	-645.00	2310.00	29450	20241018	-39.25	9930	20241118	80.16	22450	-20.31	20250319	11730	52.51	20250102	29450	-39.25	20241018	9930	80.16	20241118	2.03	Y	308430	500	64 억	446465	N	N	12607	N	N
77	20250417	131110	57	100.00	KOSDAQ	제약	N	N	N	N	N	18010	-210	5	-1.15	1901837465	105474	62.79	18200	18450	17530	23650	12760	18220	18031.34	3.49	4145	19786	19002	18586	17802	17386	18795	17595	64	5430	500	12750	10	1	12801009	2305	-27.92	7.80	12	0.82	-645.00	2310.00	29450	20241018	-38.85	9930	20241118	81.37	22450	-19.78	20250319	11730	53.54	20250102	29450	-38.85	20241018	9930	81.37	20241118	2.03	Y	308430	500	64 억	446465	N	N	12607	N	N
78	20250417	121109	57	100.00	KOSDAQ	제약	N	N	N	N	N	18080	-140	5	-0.77	1748122405	96971	57.73	18200	18450	17530	23650	12760	18220	18027.27	3.49	10846	19786	19002	18586	17802	17386	18795	17595	64	5430	500	12750	10	1	12801009	2314	-28.03	7.83	12	0.76	-645.00	2310.00	29450	20241018	-38.61	9930	20241118	82.07	22450	-19.47	20250319	11730	54.13	20250102	29450	-38.61	20241018	9930	82.07	20241118	2.03	Y	308430	500	64 억	446465	N	N	12607	N	N
79	20250417	111107	57	100.00	KOSDAQ	제약	N	N	N	N	N	18140	-80	5	-0.44	1523153975	84493	50.30	18200	18450	17530	23650	12760	18220	18026.98	3.49	10427	19786	19002	18586	17802	17386	18795	17595	64	5430	500	12750	10	1	12801009	2322	-28.12	7.85	12	0.66	-645.00	2310.00	29450	20241018	-38.40	9930	20241118	82.68	22450	-19.20	20250319	11730	54.65	20250102	29450	-38.40	20241018	9930	82.68	20241118	2.03	Y	308430	500	64 억	446465	N	N	12607	N	N
80	20250417	101109	57	100.00	KOSDAQ	제약	N	N	N	N	N	17990	-230	5	-1.26	1354897555	75177	44.75	18200	18450	17530	23650	12760	18220	18022.77	3.49	9202	19786	19002	18586	17802	17386	18795	17595	64	5430	500	12750	10	1	12801009	2303	-27.89	7.79	12	0.59	-645.00	2310.00	29450	20241018	-38.91	9930	20241118	81.17	22450	-19.87	20250319	11730	53.37	20250102	29450	-38.91	20241018	9930	81.17	20241118	2.03	Y	308430	500	64 억	446465	N	N	12607	N	N
81	20250417	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	18270	50	2	0.27	114226310	6257	3.72	18200	18450	18120	23650	12760	18220	18255.76	3.49	-2013	19786	19002	18586	17802	17386	18795	17595	64	5430	500	12750	10	1	12801009	2339	-28.33	7.91	12	0.05	-645.00	2310.00	29450	20241018	-37.96	9930	20241118	83.99	22450	-18.62	20250319	11730	55.75	20250102	29450	-37.96	20241018	9930	83.99	20241118	2.03	Y	308430	500	64 억	446465	N	N	12607	N	N
82	20250416	161055	57	100.00	KOSDAQ	제약	N	N	N	N	N	18220	-560	5	-2.98	3147673215	167978	87.87	18880	19370	18170	24400	13150	18780	18738.60	3.58	-7726	19826	19302	18336	17812	16846	19565	18075	64	5620	500	13140	10	1	12801009	2332	-28.25	7.89	12	1.31	-645.00	2310.00	29450	20241018	-38.13	9930	20241118	83.48	22450	-18.84	20250319	11730	55.33	20250102	29450	-38.13	20241018	9930	83.48	20241118	1.96	Y	308430	500	64 억	458680	N	N	12607	N	N
83	20250416	151108	57	100.00	KOSDAQ	제약	N	N	N	N	N	18250	-530	5	-2.82	3045233035	162364	84.93	18880	19370	18170	24400	13150	18780	18755.59	3.58	-7056	19826	19302	18336	17812	16846	19565	18075	64	5620	500	13140	10	1	12801009	2336	-28.29	7.90	12	1.27	-645.00	2310.00	29450	20241018	-38.03	9930	20241118	83.79	22450	-18.71	20250319	11730	55.58	20250102	29450	-38.03	20241018	9930	83.79	20241118	1.96	Y	308430	500	64 억	458680	N	N	9201	N	N
84	20250416	141107	57	100.00	KOSDAQ	제약	N	N	N	N	N	18510	-270	5	-1.44	2526342625	134064	70.13	18880	19370	18410	24400	13150	18780	18844.30	3.58	-7765	19826	19302	18336	17812	16846	19565	18075	64	5620	500	13140	10	1	12801009	2369	-28.70	8.01	12	1.05	-645.00	2310.00	29450	20241018	-37.15	9930	20241118	86.40	22450	-17.55	20250319	11730	57.80	20250102	29450	-37.15	20241018	9930	86.40	20241118	1.96	Y	308430	500	64 억	458680	N	N	9201	N	N
85	20250416	131105	57	100.00	KOSDAQ	제약	N	N	N	N	N	18970	190	2	1.01	2103910915	111558	58.35	18880	19370	18410	24400	13150	18780	18859.35	3.58	-3545	19826	19302	18336	17812	16846	19565	18075	64	5620	500	13140	10	1	12801009	2428	-29.41	8.21	12	0.87	-645.00	2310.00	29450	20241018	-35.59	9930	20241118	91.04	22450	-15.50	20250319	11730	61.72	20250102	29450	-35.59	20241018	9930	91.04	20241118	1.96	Y	308430	500	64 억	458680	N	N	9201	N	N
86	20250416	121107	57	100.00	KOSDAQ	제약	N	N	N	N	N	19120	340	2	1.81	1614898630	85942	44.95	18880	19140	18410	24400	13150	18780	18790.56	3.58	2270	19826	19302	18336	17812	16846	19565	18075	64	5620	500	13140	10	1	12801009	2448	-29.64	8.28	12	0.67	-645.00	2310.00	29450	20241018	-35.08	9930	20241118	92.55	22450	-14.83	20250319	11730	63.00	20250102	29450	-35.08	20241018	9930	92.55	20241118	1.96	Y	308430	500	64 억	458680	N	N	9201	N	N
87	20250416	111106	57	100.00	KOSDAQ	제약	N	N	N	N	N	18770	-10	5	-0.05	1235682495	65909	34.48	18880	18940	18410	24400	13150	18780	18748.31	3.58	1944	19826	19302	18336	17812	16846	19565	18075	64	5620	500	13140	10	1	12801009	2403	-29.10	8.13	12	0.51	-645.00	2310.00	29450	20241018	-36.26	9930	20241118	89.02	22450	-16.39	20250319	11730	60.02	20250102	29450	-36.26	20241018	9930	89.02	20241118	1.96	Y	308430	500	64 억	458680	N	N	9201	N	N
88	20250416	101106	57	100.00	KOSDAQ	제약	N	N	N	N	N	18830	50	2	0.27	794000605	42409	22.18	18880	18940	18410	24400	13150	18780	18722.46	3.58	80	19826	19302	18336	17812	16846	19565	18075	64	5620	500	13140	10	1	12801009	2410	-29.19	8.15	12	0.33	-645.00	2310.00	29450	20241018	-36.06	9930	20241118	89.63	22450	-16.12	20250319	11730	60.53	20250102	29450	-36.06	20241018	9930	89.63	20241118	1.96	Y	308430	500	64 억	458680	N	N	9201	N	N
89	20250416	091113	57	100.00	KOSDAQ	제약	N	N	N	N	N	18590	-190	5	-1.01	191858780	10298	5.39	18880	18880	18410	24400	13150	18780	18630.68	3.58	-2029	19826	19302	18336	17812	16846	19565	18075	64	5620	500	13140	10	1	12801009	2380	-28.82	8.05	12	0.08	-645.00	2310.00	29450	20241018	-36.88	9930	20241118	87.21	22450	-17.19	20250319	11730	58.48	20250102	29450	-36.88	20241018	9930	87.21	20241118	1.96	Y	308430	500	64 억	458680	N	N	9201	N	N
90	20250415	161052	57	100.00	KOSDAQ	제약	N	N	N	N	N	18780	540	2	2.96	3466088885	191177	164.14	18300	18860	17370	23700	12770	18240	18129.91	3.50	10967	18793	18516	18213	17936	17633	18365	17785	64	5460	500	12760	10	1	12801009	2404	-29.12	8.13	12	1.49	-645.00	2310.00	29450	20241018	-36.23	9930	20241118	89.12	22450	-16.35	20250319	11730	60.10	20250102	29450	-36.23	20241018	9930	89.12	20241118	1.89	Y	308430	500	64 억	447823	N	N	9201	N	N
91	20250415	151105	57	100.00	KOSDAQ	제약	N	N	N	N	N	18690	450	2	2.47	3392757890	187266	160.78	18300	18860	17370	23700	12770	18240	18117.32	3.50	10688	18793	18516	18213	17936	17633	18365	17785	64	5460	500	12760	10	1	12801009	2393	-28.98	8.09	12	1.46	-645.00	2310.00	29450	20241018	-36.54	9930	20241118	88.22	22450	-16.75	20250319	11730	59.34	20250102	29450	-36.54	20241018	9930	88.22	20241118	1.89	Y	308430	500	64 억	447823	N	N	8941	N	N
92	20250415	141104	57	100.00	KOSDAQ	제약	N	N	N	N	N	18680	440	2	2.41	3153529200	174437	149.77	18300	18860	17370	23700	12770	18240	18078.33	3.50	7236	18793	18516	18213	17936	17633	18365	17785	64	5460	500	12760	10	1	12801009	2391	-28.96	8.09	12	1.36	-645.00	2310.00	29450	20241018	-36.57	9930	20241118	88.12	22450	-16.79	20250319	11730	59.25	20250102	29450	-36.57	20241018	9930	88.12	20241118	1.89	Y	308430	500	64 억	447823	N	N	8941	N	N
93	20250415	131104	57	100.00	KOSDAQ	제약	N	N	N	N	N	18380	140	2	0.77	2532188745	141217	121.25	18300	18570	17370	23700	12770	18240	17931.19	3.50	5899	18793	18516	18213	17936	17633	18365	17785	64	5460	500	12760	10	1	12801009	2353	-28.50	7.96	12	1.10	-645.00	2310.00	29450	20241018	-37.59	9930	20241118	85.10	22450	-18.13	20250319	11730	56.69	20250102	29450	-37.59	20241018	9930	85.10	20241118	1.89	Y	308430	500	64 억	447823	N	N	8941	N	N
94	20250415	121101	57	100.00	KOSDAQ	제약	N	N	N	N	N	18230	-10	5	-0.05	2227908440	124619	107.00	18300	18570	17370	23700	12770	18240	17877.76	3.50	381	18793	18516	18213	17936	17633	18365	17785	64	5460	500	12760	10	1	12801009	2334	-28.26	7.89	12	0.97	-645.00	2310.00	29450	20241018	-38.10	9930	20241118	83.59	22450	-18.80	20250319	11730	55.41	20250102	29450	-38.10	20241018	9930	83.59	20241118	1.89	Y	308430	500	64 억	447823	N	N	8941	N	N
95	20250415	111104	57	100.00	KOSDAQ	제약	N	N	N	N	N	18360	120	2	0.66	1875490130	105457	90.54	18300	18420	17370	23700	12770	18240	17784.41	3.50	-3477	18793	18516	18213	17936	17633	18365	17785	64	5460	500	12760	10	1	12801009	2350	-28.47	7.95	12	0.82	-645.00	2310.00	29450	20241018	-37.66	9930	20241118	84.89	22450	-18.22	20250319	11730	56.52	20250102	29450	-37.66	20241018	9930	84.89	20241118	1.89	Y	308430	500	64 억	447823	N	N	8941	N	N
96	20250415	101103	57	100.00	KOSDAQ	제약	N	N	N	N	N	17670	-570	5	-3.12	1359882730	76892	66.02	18300	18330	17370	23700	12770	18240	17685.62	3.50	-17106	18793	18516	18213	17936	17633	18365	17785	64	5460	500	12760	10	1	12801009	2262	-27.40	7.65	12	0.60	-645.00	2310.00	29450	20241018	-40.00	9930	20241118	77.95	22450	-21.29	20250319	11730	50.64	20250102	29450	-40.00	20241018	9930	77.95	20241118	1.89	Y	308430	500	64 억	447823	N	N	8941	N	N
97	20250415	091107	57	100.00	KOSDAQ	제약	N	N	N	N	N	18010	-230	5	-1.26	180024070	9927	8.52	18300	18330	18010	23700	12770	18240	18134.79	3.50	-2255	18793	18516	18213	17936	17633	18365	17785	64	5460	500	12760	10	1	12801009	2305	-27.92	7.80	12	0.08	-645.00	2310.00	29450	20241018	-38.85	9930	20241118	81.37	22450	-19.78	20250319	11730	53.54	20250102	29450	-38.85	20241018	9930	81.37	20241118	1.89	Y	308430	500	64 억	447823	N	N	8941	N	N
98	20250414	161050	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	-130	5	-0.71	2115585470	116470	50.33	18370	18490	17910	23850	12860	18370	18164.21	3.53	-3449	19650	19010	18250	17610	16850	19330	17930	64	5480	500	12850	10	1	12801009	2335	-28.28	7.90	12	0.91	-645.00	2310.00	29450	20241018	-38.06	9930	20241118	83.69	22450	-18.75	20250319	11730	55.50	20250102	29450	-38.06	20241018	9930	83.69	20241118	1.97	Y	308430	500	64 억	451388	N	N	8941	N	N
99	20250414	151059	57	100.00	KOSDAQ	제약	N	N	N	N	N	18230	-140	5	-0.76	2056605230	113236	48.93	18370	18490	17910	23850	12860	18370	18162.11	3.53	-3030	19650	19010	18250	17610	16850	19330	17930	64	5480	500	12850	10	1	12801009	2334	-28.26	7.89	12	0.88	-645.00	2310.00	29450	20241018	-38.10	9930	20241118	83.59	22450	-18.80	20250319	11730	55.41	20250102	29450	-38.10	20241018	9930	83.59	20241118	1.97	Y	308430	500	64 억	451388	N	N	11733	N	N
100	20250414	141059	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	-110	5	-0.60	1748092090	96331	41.63	18370	18490	17910	23850	12860	18370	18146.72	3.53	-2091	19650	19010	18250	17610	16850	19330	17930	64	5480	500	12850	10	1	12801009	2337	-28.31	7.90	12	0.75	-645.00	2310.00	29450	20241018	-38.00	9930	20241118	83.89	22450	-18.66	20250319	11730	55.67	20250102	29450	-38.00	20241018	9930	83.89	20241118	1.97	Y	308430	500	64 억	451388	N	N	11733	N	N
101	20250414	131056	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	-110	5	-0.60	1534047010	84564	36.54	18370	18490	17910	23850	12860	18370	18140.66	3.53	-5194	19650	19010	18250	17610	16850	19330	17930	64	5480	500	12850	10	1	12801009	2337	-28.31	7.90	12	0.66	-645.00	2310.00	29450	20241018	-38.00	9930	20241118	83.89	22450	-18.66	20250319	11730	55.67	20250102	29450	-38.00	20241018	9930	83.89	20241118	1.97	Y	308430	500	64 억	451388	N	N	11733	N	N
102	20250414	121059	57	100.00	KOSDAQ	제약	N	N	N	N	N	18190	-180	5	-0.98	1349428670	74428	32.16	18370	18490	17910	23850	12860	18370	18130.66	3.53	-8447	19650	19010	18250	17610	16850	19330	17930	64	5480	500	12850	10	1	12801009	2329	-28.20	7.87	12	0.58	-645.00	2310.00	29450	20241018	-38.23	9930	20241118	83.18	22450	-18.98	20250319	11730	55.07	20250102	29450	-38.23	20241018	9930	83.18	20241118	1.97	Y	308430	500	64 억	451388	N	N	11733	N	N
103	20250414	111053	57	100.00	KOSDAQ	제약	N	N	N	N	N	17980	-390	5	-2.12	1070510130	58998	25.50	18370	18490	17910	23850	12860	18370	18144.85	3.53	-11798	19650	19010	18250	17610	16850	19330	17930	64	5480	500	12850	10	1	12801009	2302	-27.88	7.78	12	0.46	-645.00	2310.00	29450	20241018	-38.95	9930	20241118	81.07	22450	-19.91	20250319	11730	53.28	20250102	29450	-38.95	20241018	9930	81.07	20241118	1.97	Y	308430	500	64 억	451388	N	N	11733	N	N
104	20250414	101055	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	-110	5	-0.60	491621250	26984	11.66	18370	18490	18020	23850	12860	18370	18218.99	3.53	-1823	19650	19010	18250	17610	16850	19330	17930	64	5480	500	12850	10	1	12801009	2337	-28.31	7.90	12	0.21	-645.00	2310.00	29450	20241018	-38.00	9930	20241118	83.89	22450	-18.66	20250319	11730	55.67	20250102	29450	-38.00	20241018	9930	83.89	20241118	1.97	Y	308430	500	64 억	451388	N	N	11733	N	N
105	20250414	091057	57	100.00	KOSDAQ	제약	N	N	N	N	N	18180	-190	5	-1.03	202915950	11131	4.81	18370	18490	18020	23850	12860	18370	18229.80	3.53	-1230	19650	19010	18250	17610	16850	19330	17930	64	5480	500	12850	10	1	12801009	2327	-28.19	7.87	12	0.09	-645.00	2310.00	29450	20241018	-38.27	9930	20241118	83.08	22450	-19.02	20250319	11730	54.99	20250102	29450	-38.27	20241018	9930	83.08	20241118	1.97	Y	308430	500	64 억	451388	N	N	11733	N	N
106	20250411	161045	57	100.00	KOSDAQ	제약	N	N	N	N	N	18370	330	2	1.83	4212634595	231405	179.48	17490	18890	17490	23450	12630	18040	18204.60	3.49	1987	18706	18372	17786	17452	16866	18540	17620	64	5410	500	12620	10	1	12801009	2352	-28.48	7.95	12	1.81	-645.00	2310.00	29450	20241018	-37.62	9930	20241118	84.99	22450	-18.17	20250319	11730	56.61	20250102	29450	-37.62	20241018	9930	84.99	20241118	1.90	Y	308430	500	64 억	446304	N	N	11733	N	N
107	20250411	151055	57	100.00	KOSDAQ	제약	N	N	N	N	N	18310	270	2	1.50	4060220805	223084	173.02	17490	18890	17490	23450	12630	18040	18200.41	3.49	2312	18706	18372	17786	17452	16866	18540	17620	64	5410	500	12620	10	1	12801009	2344	-28.39	7.93	12	1.74	-645.00	2310.00	29450	20241018	-37.83	9930	20241118	84.39	22450	-18.44	20250319	11730	56.10	20250102	29450	-37.83	20241018	9930	84.39	20241118	1.90	Y	308430	500	64 억	446304	N	N	2603	N	N
108	20250411	141053	57	100.00	KOSDAQ	제약	N	N	N	N	N	18250	210	2	1.16	3797406725	208761	161.91	17490	18890	17490	23450	12630	18040	18190.21	3.49	1748	18706	18372	17786	17452	16866	18540	17620	64	5410	500	12620	10	1	12801009	2336	-28.29	7.90	12	1.63	-645.00	2310.00	29450	20241018	-38.03	9930	20241118	83.79	22450	-18.71	20250319	11730	55.58	20250102	29450	-38.03	20241018	9930	83.79	20241118	1.90	Y	308430	500	64 억	446304	N	N	2603	N	N
109	20250411	131055	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	250	2	1.39	3408480540	187397	145.34	17490	18890	17490	23450	12630	18040	18188.55	3.49	557	18706	18372	17786	17452	16866	18540	17620	64	5410	500	12620	10	1	12801009	2341	-28.36	7.92	12	1.46	-645.00	2310.00	29450	20241018	-37.89	9930	20241118	84.19	22450	-18.53	20250319	11730	55.92	20250102	29450	-37.89	20241018	9930	84.19	20241118	1.90	Y	308430	500	64 억	446304	N	N	2603	N	N
110	20250411	121056	57	100.00	KOSDAQ	제약	N	N	N	N	N	18330	290	2	1.61	3081293700	169514	131.47	17490	18890	17490	23450	12630	18040	18177.22	3.49	1540	18706	18372	17786	17452	16866	18540	17620	64	5410	500	12620	10	1	12801009	2346	-28.42	7.94	12	1.32	-645.00	2310.00	29450	20241018	-37.76	9930	20241118	84.59	22450	-18.35	20250319	11730	56.27	20250102	29450	-37.76	20241018	9930	84.59	20241118	1.90	Y	308430	500	64 억	446304	N	N	2603	N	N
111	20250411	111055	57	100.00	KOSDAQ	제약	N	N	N	N	N	18260	220	2	1.22	2796697500	153952	119.40	17490	18890	17490	23450	12630	18040	18166.04	3.49	-186	18706	18372	17786	17452	16866	18540	17620	64	5410	500	12620	10	1	12801009	2337	-28.31	7.90	12	1.20	-645.00	2310.00	29450	20241018	-38.00	9930	20241118	83.89	22450	-18.66	20250319	11730	55.67	20250102	29450	-38.00	20241018	9930	83.89	20241118	1.90	Y	308430	500	64 억	446304	N	N	2603	N	N
112	20250411	101058	57	100.00	KOSDAQ	제약	N	N	N	N	N	18760	720	2	3.99	1975307665	109792	85.15	17490	18890	17490	23450	12630	18040	17991.36	3.49	1562	18706	18372	17786	17452	16866	18540	17620	64	5410	500	12620	10	1	12801009	2401	-29.09	8.12	12	0.86	-645.00	2310.00	29450	20241018	-36.30	9930	20241118	88.92	22450	-16.44	20250319	11730	59.93	20250102	29450	-36.30	20241018	9930	88.92	20241118	1.90	Y	308430	500	64 억	446304	N	N	2603	N	N
113	20250411	091101	57	100.00	KOSDAQ	제약	N	N	N	N	N	17630	-410	5	-2.27	688407190	39218	30.42	17490	17870	17490	23450	12630	18040	17553.35	3.49	9347	18706	18372	17786	17452	16866	18540	17620	64	5410	500	12620	10	1	12801009	2257	-27.33	7.63	12	0.31	-645.00	2310.00	29450	20241018	-40.14	9930	20241118	77.54	22450	-21.47	20250319	11730	50.30	20250102	29450	-40.14	20241018	9930	77.54	20241118	1.90	Y	308430	500	64 억	446304	N	N	2603	N	N
114	20250410	161049	57	100.00	KOSDAQ	제약	N	N	N	N	N	18040	1040	2	6.12	2294735725	128933	52.84	17790	18120	17200	22100	11900	17000	17797.76	3.39	5814	18666	17832	17226	16392	15786	17530	16090	64	5100	500	11900	10	1	12801009	2309	-27.97	7.81	12	1.01	-645.00	2310.00	29450	20241018	-38.74	9930	20241118	81.67	22450	-19.64	20250319	11730	53.79	20250102	29450	-38.74	20241018	9930	81.67	20241118	1.91	Y	308430	500	64 억	434006	N	N	2603	N	N
115	20250410	151054	57	100.00	KOSDAQ	제약	N	N	N	N	N	18000	1000	2	5.88	2232418615	125476	51.43	17790	18120	17200	22100	11900	17000	17791.60	3.39	5113	18666	17832	17226	16392	15786	17530	16090	64	5100	500	11900	10	1	12801009	2304	-27.91	7.79	12	0.98	-645.00	2310.00	29450	20241018	-38.88	9930	20241118	81.27	22450	-19.82	20250319	11730	53.45	20250102	29450	-38.88	20241018	9930	81.27	20241118	1.91	Y	308430	500	64 억	434006	N	N	6502	N	N
116	20250410	141050	57	100.00	KOSDAQ	제약	N	N	N	N	N	18070	1070	2	6.29	2011647625	113248	46.42	17790	18120	17200	22100	11900	17000	17763.21	3.39	6510	18666	17832	17226	16392	15786	17530	16090	64	5100	500	11900	10	1	12801009	2313	-28.02	7.82	12	0.88	-645.00	2310.00	29450	20241018	-38.64	9930	20241118	81.97	22450	-19.51	20250319	11730	54.05	20250102	29450	-38.64	20241018	9930	81.97	20241118	1.91	Y	308430	500	64 억	434006	N	N	6502	N	N
117	20250410	131049	57	100.00	KOSDAQ	제약	N	N	N	N	N	17970	970	2	5.71	1816428835	102396	41.97	17790	18120	17200	22100	11900	17000	17739.26	3.39	3486	18666	17832	17226	16392	15786	17530	16090	64	5100	500	11900	10	1	12801009	2300	-27.86	7.78	12	0.80	-645.00	2310.00	29450	20241018	-38.98	9930	20241118	80.97	22450	-19.96	20250319	11730	53.20	20250102	29450	-38.98	20241018	9930	80.97	20241118	1.91	Y	308430	500	64 억	434006	N	N	6502	N	N
118	20250410	121049	57	100.00	KOSDAQ	제약	N	N	N	N	N	18050	1050	2	6.18	1483881185	83930	34.40	17790	18120	17200	22100	11900	17000	17679.99	3.39	475	18666	17832	17226	16392	15786	17530	16090	64	5100	500	11900	10	1	12801009	2311	-27.98	7.81	12	0.66	-645.00	2310.00	29450	20241018	-38.71	9930	20241118	81.77	22450	-19.60	20250319	11730	53.88	20250102	29450	-38.71	20241018	9930	81.77	20241118	1.91	Y	308430	500	64 억	434006	N	N	6502	N	N
119	20250410	111048	57	100.00	KOSDAQ	제약	N	N	N	N	N	17890	890	2	5.24	1306083105	74056	30.35	17790	18120	17200	22100	11900	17000	17636.43	3.39	-2532	18666	17832	17226	16392	15786	17530	16090	64	5100	500	11900	10	1	12801009	2290	-27.74	7.74	12	0.58	-645.00	2310.00	29450	20241018	-39.25	9930	20241118	80.16	22450	-20.31	20250319	11730	52.51	20250102	29450	-39.25	20241018	9930	80.16	20241118	1.91	Y	308430	500	64 억	434006	N	N	6502	N	N
120	20250410	101050	57	100.00	KOSDAQ	제약	N	N	N	N	N	17900	900	2	5.29	1063185680	60433	24.77	17790	18120	17200	22100	11900	17000	17592.80	3.39	-2014	18666	17832	17226	16392	15786	17530	16090	64	5100	500	11900	10	1	12801009	2291	-27.75	7.75	12	0.47	-645.00	2310.00	29450	20241018	-39.22	9930	20241118	80.26	22450	-20.27	20250319	11730	52.60	20250102	29450	-39.22	20241018	9930	80.26	20241118	1.91	Y	308430	500	64 억	434006	N	N	6502	N	N
121	20250410	091053	57	100.00	KOSDAQ	제약	N	N	N	N	N	17270	270	2	1.59	329494040	18797	7.70	17790	17840	17260	22100	11900	17000	17529.08	3.39	-1735	18666	17832	17226	16392	15786	17530	16090	64	5100	500	11900	10	1	12801009	2211	-26.78	7.48	12	0.15	-645.00	2310.00	29450	20241018	-41.36	9930	20241118	73.92	22450	-23.07	20250319	11730	47.23	20250102	29450	-41.36	20241018	9930	73.92	20241118	1.91	Y	308430	500	64 억	434006	N	N	6502	N	N
122	20250409	161043	57	100.00	KOSDAQ	제약	N	N	N	N	N	17000	370	2	2.22	4208175280	243986	156.76	17410	18060	16620	21600	11650	16630	17247.61	3.63	-28246	17596	17112	16806	16322	16016	16960	16170	64	4970	500	11640	10	1	12801009	2176	-26.36	7.36	12	1.91	-645.00	2310.00	29450	20241018	-42.28	9930	20241118	71.20	22450	-24.28	20250319	11730	44.93	20250102	29450	-42.28	20241018	9930	71.20	20241118	1.92	Y	308430	500	64 억	464166	N	N	6502	N	N
123	20250409	150851	57	100.00	KOSDAQ	제약	N	N	N	N	N	16880	250	2	1.50	4094596490	237271	152.45	17410	18060	16620	21600	11650	16630	17257.05	3.63	-29296	17596	17112	16806	16322	16016	16960	16170	64	4970	500	11640	10	1	12801009	2161	-26.17	7.31	12	1.85	-645.00	2310.00	29450	20241018	-42.68	9930	20241118	69.99	22450	-24.81	20250319	11730	43.90	20250102	29450	-42.68	20241018	9930	69.99	20241118	1.92	Y	308430	500	64 억	464166	N	N	5676	N	N
124	20250409	141041	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	200	2	1.20	3776598285	218306	140.26	17410	18060	16650	21600	11650	16630	17299.56	3.63	-24097	17596	17112	16806	16322	16016	16960	16170	64	4970	500	11640	10	1	12801009	2154	-26.09	7.29	12	1.71	-645.00	2310.00	29450	20241018	-42.85	9930	20241118	69.49	22450	-25.03	20250319	11730	43.48	20250102	29450	-42.85	20241018	9930	69.49	20241118	1.92	Y	308430	500	64 억	464166	N	N	5676	N	N
125	20250409	131036	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	310	2	1.86	3405460005	196418	126.20	17410	18060	16650	21600	11650	16630	17337.82	3.63	-14758	17596	17112	16806	16322	16016	16960	16170	64	4970	500	11640	10	1	12801009	2168	-26.26	7.33	12	1.53	-645.00	2310.00	29450	20241018	-42.48	9930	20241118	70.59	22450	-24.54	20250319	11730	44.42	20250102	29450	-42.48	20241018	9930	70.59	20241118	1.92	Y	308430	500	64 억	464166	N	N	5676	N	N
126	20250409	121039	57	100.00	KOSDAQ	제약	N	N	N	N	N	17260	630	2	3.79	3029882985	174330	112.01	17410	18060	17000	21600	11650	16630	17380.16	3.63	-3412	17596	17112	16806	16322	16016	16960	16170	64	4970	500	11640	10	1	12801009	2209	-26.76	7.47	12	1.36	-645.00	2310.00	29450	20241018	-41.39	9930	20241118	73.82	22450	-23.12	20250319	11730	47.14	20250102	29450	-41.39	20241018	9930	73.82	20241118	1.92	Y	308430	500	64 억	464166	N	N	5676	N	N
127	20250409	111035	57	100.00	KOSDAQ	제약	N	N	N	N	N	17180	550	2	3.31	2815878495	161938	104.05	17410	18060	17000	21600	11650	16630	17388.62	3.63	-1482	17596	17112	16806	16322	16016	16960	16170	64	4970	500	11640	10	1	12801009	2199	-26.64	7.44	12	1.27	-645.00	2310.00	29450	20241018	-41.66	9930	20241118	73.01	22450	-23.47	20250319	11730	46.46	20250102	29450	-41.66	20241018	9930	73.01	20241118	1.92	Y	308430	500	64 억	464166	N	N	5676	N	N
128	20250409	101042	57	100.00	KOSDAQ	제약	N	N	N	N	N	17360	730	2	4.39	2382175445	136793	87.89	17410	18060	17000	21600	11650	16630	17414.45	3.63	3121	17596	17112	16806	16322	16016	16960	16170	64	4970	500	11640	10	1	12801009	2222	-26.91	7.52	12	1.07	-645.00	2310.00	29450	20241018	-41.05	9930	20241118	74.82	22450	-22.67	20250319	11730	48.00	20250102	29450	-41.05	20241018	9930	74.82	20241118	1.92	Y	308430	500	64 억	464166	N	N	5676	N	N
129	20250409	091047	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	770	2	4.63	1219515970	69646	44.75	17410	18060	17130	21600	11650	16630	17510.21	3.63	7444	17596	17112	16806	16322	16016	16960	16170	64	4970	500	11640	10	1	12801009	2227	-26.98	7.53	12	0.54	-645.00	2310.00	29450	20241018	-40.92	9930	20241118	75.23	22450	-22.49	20250319	11730	48.34	20250102	29450	-40.92	20241018	9930	75.23	20241118	1.92	Y	308430	500	64 억	464166	N	N	5676	N	N
130	20250408	161028	57	100.00	KOSDAQ	제약	N	N	N	N	N	16630	170	2	1.03	2618991240	155641	81.02	17170	17290	16500	21350	11530	16460	16827.17	3.69	-7126	17666	17062	16646	16042	15626	16855	15835	64	4890	500	11520	10	1	12801009	2129	-25.78	7.20	12	1.22	-645.00	2310.00	29450	20241018	-43.53	9930	20241118	67.47	22450	-25.92	20250319	11730	41.77	20250102	29450	-43.53	20241018	9930	67.47	20241118	1.89	Y	308430	500	64 억	472794	N	N	5676	N	N
131	20250408	151036	57	100.00	KOSDAQ	제약	N	N	N	N	N	16770	310	2	1.88	2542954250	151075	78.64	17170	17290	16500	21350	11530	16460	16832.40	3.69	-8822	17666	17062	16646	16042	15626	16855	15835	64	4890	500	11520	10	1	12801009	2147	-26.00	7.26	12	1.18	-645.00	2310.00	29450	20241018	-43.06	9930	20241118	68.88	22450	-25.30	20250319	11730	42.97	20250102	29450	-43.06	20241018	9930	68.88	20241118	1.89	Y	308430	500	64 억	472794	N	N	5339	N	N
132	20250408	141033	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	140	2	0.85	2265065755	134407	69.96	17170	17290	16500	21350	11530	16460	16852.29	3.69	-14841	17666	17062	16646	16042	15626	16855	15835	64	4890	500	11520	10	1	12801009	2125	-25.74	7.19	12	1.05	-645.00	2310.00	29450	20241018	-43.63	9930	20241118	67.17	22450	-26.06	20250319	11730	41.52	20250102	29450	-43.63	20241018	9930	67.17	20241118	1.89	Y	308430	500	64 억	472794	N	N	5339	N	N
133	20250408	131029	57	100.00	KOSDAQ	제약	N	N	N	N	N	16700	240	2	1.46	1973459955	116887	60.84	17170	17290	16500	21350	11530	16460	16883.49	3.69	-11718	17666	17062	16646	16042	15626	16855	15835	64	4890	500	11520	10	1	12801009	2138	-25.89	7.23	12	0.91	-645.00	2310.00	29450	20241018	-43.29	9930	20241118	68.18	22450	-25.61	20250319	11730	42.37	20250102	29450	-43.29	20241018	9930	68.18	20241118	1.89	Y	308430	500	64 억	472794	N	N	5339	N	N
134	20250408	121035	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	220	2	1.34	1778145300	105171	54.74	17170	17290	16500	21350	11530	16460	16907.18	3.69	-11002	17666	17062	16646	16042	15626	16855	15835	64	4890	500	11520	10	1	12801009	2135	-25.86	7.22	12	0.82	-645.00	2310.00	29450	20241018	-43.36	9930	20241118	67.98	22450	-25.70	20250319	11730	42.20	20250102	29450	-43.36	20241018	9930	67.98	20241118	1.89	Y	308430	500	64 억	472794	N	N	5339	N	N
135	20250408	111032	57	100.00	KOSDAQ	제약	N	N	N	N	N	16830	370	2	2.25	1376260070	81212	42.27	17170	17290	16640	21350	11530	16460	16946.51	3.69	-1295	17666	17062	16646	16042	15626	16855	15835	64	4890	500	11520	10	1	12801009	2154	-26.09	7.29	12	0.63	-645.00	2310.00	29450	20241018	-42.85	9930	20241118	69.49	22450	-25.03	20250319	11730	43.48	20250102	29450	-42.85	20241018	9930	69.49	20241118	1.89	Y	308430	500	64 억	472794	N	N	5339	N	N
136	20250408	101033	57	100.00	KOSDAQ	제약	N	N	N	N	N	16740	280	2	1.70	931367720	54828	28.54	17170	17290	16680	21350	11530	16460	16987.08	3.69	-5473	17666	17062	16646	16042	15626	16855	15835	64	4890	500	11520	10	1	12801009	2143	-25.95	7.25	12	0.43	-645.00	2310.00	29450	20241018	-43.16	9930	20241118	68.58	22450	-25.43	20250319	11730	42.71	20250102	29450	-43.16	20241018	9930	68.58	20241118	1.89	Y	308430	500	64 억	472794	N	N	5339	N	N
137	20250408	091036	57	100.00	KOSDAQ	제약	N	N	N	N	N	17140	680	2	4.13	193990370	11312	5.89	17170	17240	17000	21350	11530	16460	17149.08	3.69	1038	17666	17062	16646	16042	15626	16855	15835	64	4890	500	11520	10	1	12801009	2194	-26.57	7.42	12	0.09	-645.00	2310.00	29450	20241018	-41.80	9930	20241118	72.61	22450	-23.65	20250319	11730	46.12	20250102	29450	-41.80	20241018	9930	72.61	20241118	1.89	Y	308430	500	64 억	472794	N	N	5339	N	N
138	20250407	161022	57	100.00	KOSDAQ	제약	N	N	N	N	N	16460	-1350	5	-7.58	3203374670	192113	88.92	17120	17250	16230	23150	12470	17810	16674.62	3.89	-24775	19460	18635	17965	17140	16470	18300	16805	64	5340	500	12460	10	1	12801009	2107	-25.52	7.13	12	1.50	-645.00	2310.00	29450	20241018	-44.11	9930	20241118	65.76	22450	-26.68	20250319	11730	40.32	20250102	29450	-44.11	20241018	9930	65.76	20241118	1.87	Y	308430	500	64 억	497762	N	N	5339	N	N
139	20250407	151029	57	100.00	KOSDAQ	제약	N	N	N	N	N	16600	-1210	5	-6.79	3066548510	183821	85.08	17120	17250	16230	23150	12470	17810	16682.25	3.89	-22945	19460	18635	17965	17140	16470	18300	16805	64	5340	500	12460	10	1	12801009	2125	-25.74	7.19	12	1.44	-645.00	2310.00	29450	20241018	-43.63	9930	20241118	67.17	22450	-26.06	20250319	11730	41.52	20250102	29450	-43.63	20241018	9930	67.17	20241118	1.87	Y	308430	500	64 억	497762	N	N	9520	N	N
140	20250407	141026	57	100.00	KOSDAQ	제약	N	N	N	N	N	16680	-1130	5	-6.34	2758513830	165290	76.50	17120	17250	16230	23150	12470	17810	16688.93	3.89	-19239	19460	18635	17965	17140	16470	18300	16805	64	5340	500	12460	10	1	12801009	2135	-25.86	7.22	12	1.29	-645.00	2310.00	29450	20241018	-43.36	9930	20241118	67.98	22450	-25.70	20250319	11730	42.20	20250102	29450	-43.36	20241018	9930	67.98	20241118	1.87	Y	308430	500	64 억	497762	N	N	9520	N	N
141	20250407	131024	57	100.00	KOSDAQ	제약	N	N	N	N	N	16860	-950	5	-5.33	2533195860	151847	70.28	17120	17250	16230	23150	12470	17810	16682.55	3.89	-15316	19460	18635	17965	17140	16470	18300	16805	64	5340	500	12460	10	1	12801009	2158	-26.14	7.30	12	1.19	-645.00	2310.00	29450	20241018	-42.75	9930	20241118	69.79	22450	-24.90	20250319	11730	43.73	20250102	29450	-42.75	20241018	9930	69.79	20241118	1.87	Y	308430	500	64 억	497762	N	N	9520	N	N
142	20250407	121023	57	100.00	KOSDAQ	제약	N	N	N	N	N	16970	-840	5	-4.72	2261824940	135779	62.84	17120	17250	16230	23150	12470	17810	16658.14	3.89	-16637	19460	18635	17965	17140	16470	18300	16805	64	5340	500	12460	10	1	12801009	2172	-26.31	7.35	12	1.06	-645.00	2310.00	29450	20241018	-42.38	9930	20241118	70.90	22450	-24.41	20250319	11730	44.67	20250102	29450	-42.38	20241018	9930	70.90	20241118	1.87	Y	308430	500	64 억	497762	N	N	9520	N	N
143	20250407	111025	57	100.00	KOSDAQ	제약	N	N	N	N	N	16990	-820	5	-4.60	2036513845	122462	56.68	17120	17250	16230	23150	12470	17810	16629.76	3.89	-13617	19460	18635	17965	17140	16470	18300	16805	64	5340	500	12460	10	1	12801009	2175	-26.34	7.35	12	0.96	-645.00	2310.00	29450	20241018	-42.31	9930	20241118	71.10	22450	-24.32	20250319	11730	44.84	20250102	29450	-42.31	20241018	9930	71.10	20241118	1.87	Y	308430	500	64 억	497762	N	N	9520	N	N
144	20250407	101024	57	100.00	KOSDAQ	제약	N	N	N	N	N	16940	-870	5	-4.88	1607270575	97323	45.04	17120	17120	16230	23150	12470	17810	16514.81	3.89	-14059	19460	18635	17965	17140	16470	18300	16805	64	5340	500	12460	10	1	12801009	2168	-26.26	7.33	12	0.76	-645.00	2310.00	29450	20241018	-42.48	9930	20241118	70.59	22450	-24.54	20250319	11730	44.42	20250102	29450	-42.48	20241018	9930	70.59	20241118	1.87	Y	308430	500	64 억	497762	N	N	9520	N	N
145	20250407	091026	57	100.00	KOSDAQ	제약	N	N	N	N	N	16610	-1200	5	-6.74	414592355	24745	11.45	17120	17120	16600	23150	12470	17810	16754.59	3.89	-6486	19460	18635	17965	17140	16470	18300	16805	64	5340	500	12460	10	1	12801009	2126	-25.75	7.19	12	0.19	-645.00	2310.00	29450	20241018	-43.60	9930	20241118	67.27	22450	-26.01	20250319	11730	41.60	20250102	29450	-43.60	20241018	9930	67.27	20241118	1.87	Y	308430	500	64 억	497762	N	N	9520	N	N
146	20250404	161021	57	100.00	KOSDAQ	제약	N	N	N	N	N	17810	-490	5	-2.68	3910661410	216063	139.63	18360	18790	17295	23750	12810	18300	18099.08	4.29	-50490	19366	18832	17816	17282	16266	19100	17550	64	5450	500	12810	10	1	12801009	2280	-27.61	7.71	12	1.69	-645.00	2310.00	29450	20241018	-39.52	9930	20241118	79.36	22450	-20.67	20250319	11730	51.83	20250102	29450	-39.52	20241018	9930	79.36	20241118	1.96	Y	308430	500	64 억	549006	N	N	9520	N	N
147	20250404	151032	57	100.00	KOSDAQ	제약	N	N	N	N	N	17850	-450	5	-2.46	3829580825	211516	136.69	18360	18790	17295	23750	12810	18300	18104.84	4.29	-48850	19366	18832	17816	17282	16266	19100	17550	64	5450	500	12810	10	1	12801009	2285	-27.67	7.73	12	1.65	-645.00	2310.00	29450	20241018	-39.39	9930	20241118	79.76	22450	-20.49	20250319	11730	52.17	20250102	29450	-39.39	20241018	9930	79.76	20241118	1.96	Y	308430	500	64 억	549006	N	N	4571	N	N
148	20250404	141034	57	100.00	KOSDAQ	제약	N	N	N	N	N	17400	-900	5	-4.92	3425634940	188482	121.81	18360	18790	17380	23750	12810	18300	18174.47	4.29	-48502	19366	18832	17816	17282	16266	19100	17550	64	5450	500	12810	10	1	12801009	2227	-26.98	7.53	12	1.47	-645.00	2310.00	29450	20241018	-40.92	9930	20241118	75.23	22450	-22.49	20250319	11730	48.34	20250102	29450	-40.92	20241018	9930	75.23	20241118	1.96	Y	308430	500	64 억	549006	N	N	4571	N	N
149	20250404	131031	57	100.00	KOSDAQ	제약	N	N	N	N	N	17810	-490	5	-2.68	2973844025	162860	105.25	18360	18790	17480	23750	12810	18300	18259.98	4.29	-46545	19366	18832	17816	17282	16266	19100	17550	64	5450	500	12810	10	1	12801009	2280	-27.61	7.71	12	1.27	-645.00	2310.00	29450	20241018	-39.52	9930	20241118	79.36	22450	-20.67	20250319	11730	51.83	20250102	29450	-39.52	20241018	9930	79.36	20241118	1.96	Y	308430	500	64 억	549006	N	N	4571	N	N
150	20250404	121024	57	100.00	KOSDAQ	제약	N	N	N	N	N	17600	-700	5	-3.83	2580122975	140669	90.91	18360	18790	17600	23750	12810	18300	18341.98	4.29	-41067	19366	18832	17816	17282	16266	19100	17550	64	5450	500	12810	10	1	12801009	2253	-27.29	7.62	12	1.10	-645.00	2310.00	29450	20241018	-40.24	9930	20241118	77.24	22450	-21.60	20250319	11730	50.04	20250102	29450	-40.24	20241018	9930	77.24	20241118	1.96	Y	308430	500	64 억	549006	N	N	4571	N	N
151	20250404	111029	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	0	3	0.00	2022579115	109811	70.96	18360	18790	17920	23750	12810	18300	18419.38	4.29	-32533	19366	18832	17816	17282	16266	19100	17550	64	5450	500	12810	10	1	12801009	2343	-28.37	7.92	12	0.86	-645.00	2310.00	29450	20241018	-37.86	9930	20241118	84.29	22450	-18.49	20250319	11730	56.01	20250102	29450	-37.86	20241018	9930	84.29	20241118	1.96	Y	308430	500	64 억	549006	N	N	4571	N	N
152	20250404	101029	57	100.00	KOSDAQ	제약	N	N	N	N	N	18360	60	2	0.33	1474546505	80050	51.73	18360	18790	17920	23750	12810	18300	18421.23	4.29	-18133	19366	18832	17816	17282	16266	19100	17550	64	5450	500	12810	10	1	12801009	2350	-28.47	7.95	12	0.63	-645.00	2310.00	29450	20241018	-37.66	9930	20241118	84.89	22450	-18.22	20250319	11730	56.52	20250102	29450	-37.66	20241018	9930	84.89	20241118	1.96	Y	308430	500	64 억	549006	N	N	4571	N	N
153	20250404	091034	57	100.00	KOSDAQ	제약	N	N	N	N	N	18500	200	2	1.09	539039200	29117	18.82	18360	18790	18330	23750	12810	18300	18517.35	4.29	-2900	19366	18832	17816	17282	16266	19100	17550	64	5450	500	12810	10	1	12801009	2368	-28.68	8.01	12	0.23	-645.00	2310.00	29450	20241018	-37.18	9930	20241118	86.30	22450	-17.59	20250319	11730	57.72	20250102	29450	-37.18	20241018	9930	86.30	20241118	1.96	Y	308430	500	64 억	549006	N	N	4571	N	N
154	20250403	161012	57	100.00	KOSDAQ	제약	N	N	N	N	N	18300	970	2	5.60	2775658665	154740	83.41	16930	18350	16800	22500	12140	17330	17937.74	4.36	-1410	18763	18046	17663	16946	16563	17855	16755	64	5170	500	12130	10	1	12801009	2343	-28.37	7.92	12	1.21	-645.00	2310.00	29450	20241018	-37.86	9930	20241118	84.29	22450	-18.49	20250319	11730	56.01	20250102	29450	-37.86	20241018	9930	84.29	20241118	1.92	Y	308430	500	64 억	557686	N	N	4571	N	N
155	20250403	151020	57	100.00	KOSDAQ	제약	N	N	N	N	N	18230	900	2	5.19	2678788725	149437	80.55	16930	18350	16800	22500	12140	17330	17926.27	4.36	-2786	18763	18046	17663	16946	16563	17855	16755	64	5170	500	12130	10	1	12801009	2334	-28.26	7.89	12	1.17	-645.00	2310.00	29450	20241018	-38.10	9930	20241118	83.59	22450	-18.80	20250319	11730	55.41	20250102	29450	-38.10	20241018	9930	83.59	20241118	1.92	Y	308430	500	64 억	557686	N	N	3335	N	N
156	20250403	141019	57	100.00	KOSDAQ	제약	N	N	N	N	N	18250	920	2	5.31	2339120400	130829	70.52	16930	18280	16800	22500	12140	17330	17879.64	4.36	-615	18763	18046	17663	16946	16563	17855	16755	64	5170	500	12130	10	1	12801009	2336	-28.29	7.90	12	1.02	-645.00	2310.00	29450	20241018	-38.03	9930	20241118	83.79	22450	-18.71	20250319	11730	55.58	20250102	29450	-38.03	20241018	9930	83.79	20241118	1.92	Y	308430	500	64 억	557686	N	N	3335	N	N
157	20250403	131018	57	100.00	KOSDAQ	제약	N	N	N	N	N	17930	600	2	3.46	1957030905	109685	59.12	16930	18280	16800	22500	12140	17330	17842.75	4.36	803	18763	18046	17663	16946	16563	17855	16755	64	5170	500	12130	10	1	12801009	2295	-27.80	7.76	12	0.86	-645.00	2310.00	29450	20241018	-39.12	9930	20241118	80.56	22450	-20.13	20250319	11730	52.86	20250102	29450	-39.12	20241018	9930	80.56	20241118	1.92	Y	308430	500	64 억	557686	N	N	3335	N	N
158	20250403	121016	57	100.00	KOSDAQ	제약	N	N	N	N	N	17960	630	2	3.64	1706720345	95702	51.59	16930	18280	16800	22500	12140	17330	17834.22	4.36	4337	18763	18046	17663	16946	16563	17855	16755	64	5170	500	12130	10	1	12801009	2299	-27.84	7.77	12	0.75	-645.00	2310.00	29450	20241018	-39.02	9930	20241118	80.87	22450	-20.00	20250319	11730	53.11	20250102	29450	-39.02	20241018	9930	80.87	20241118	1.92	Y	308430	500	64 억	557686	N	N	3335	N	N
159	20250403	111019	57	100.00	KOSDAQ	제약	N	N	N	N	N	18030	700	2	4.04	1568264595	87984	47.43	16930	18280	16800	22500	12140	17330	17824.99	4.36	6158	18763	18046	17663	16946	16563	17855	16755	64	5170	500	12130	10	1	12801009	2308	-27.95	7.81	12	0.69	-645.00	2310.00	29450	20241018	-38.78	9930	20241118	81.57	22450	-19.69	20250319	11730	53.71	20250102	29450	-38.78	20241018	9930	81.57	20241118	1.92	Y	308430	500	64 억	557686	N	N	3335	N	N
160	20250403	101020	57	100.00	KOSDAQ	제약	N	N	N	N	N	18160	830	2	4.79	1049054715	59225	31.92	16930	18280	16800	22500	12140	17330	17713.68	4.36	7360	18763	18046	17663	16946	16563	17855	16755	64	5170	500	12130	10	1	12801009	2325	-28.16	7.86	12	0.46	-645.00	2310.00	29450	20241018	-38.34	9930	20241118	82.88	22450	-19.11	20250319	11730	54.82	20250102	29450	-38.34	20241018	9930	82.88	20241118	1.92	Y	308430	500	64 억	557686	N	N	3335	N	N
161	20250403	091023	57	100.00	KOSDAQ	제약	N	N	N	N	N	17430	100	2	0.58	187341770	10963	5.91	16930	17440	16800	22500	12140	17330	17086.35	4.36	2086	18763	18046	17663	16946	16563	17855	16755	64	5170	500	12130	10	1	12801009	2231	-27.02	7.55	12	0.09	-645.00	2310.00	29450	20241018	-40.81	9930	20241118	75.53	22450	-22.36	20250319	11730	48.59	20250102	29450	-40.81	20241018	9930	75.53	20241118	1.92	Y	308430	500	64 억	557686	N	N	3335	N	N
162	20250402	160958	57	100.00	KOSDAQ	제약	N	N	N	N	N	17330	-840	5	-4.62	3256428635	185521	128.81	18210	18380	17280	23600	12720	18170	17553.61	4.27	11732	19043	18606	18323	17886	17603	18465	17745	64	5430	500	12710	10	1	12801009	2218	-26.87	7.50	12	1.45	-645.00	2310.00	29450	20241018	-41.15	9930	20241118	74.52	22450	-22.81	20250319	11730	47.74	20250102	29450	-41.15	20241018	9930	74.52	20241118	2.04	Y	308430	500	64 억	546030	N	N	3335	N	N
163	20250402	150959	57	100.00	KOSDAQ	제약	N	N	N	N	N	17460	-710	5	-3.91	3036954645	172891	120.04	18210	18380	17280	23600	12720	18170	17565.72	4.27	7722	19043	18606	18323	17886	17603	18465	17745	64	5430	500	12710	10	1	12801009	2235	-27.07	7.56	12	1.35	-645.00	2310.00	29450	20241018	-40.71	9930	20241118	75.83	22450	-22.23	20250319	11730	48.85	20250102	29450	-40.71	20241018	9930	75.83	20241118	2.04	Y	308430	500	64 억	546030	N	N	7897	N	N
164	20250402	141001	57	100.00	KOSDAQ	제약	N	N	N	N	N	17480	-690	5	-3.80	2692923045	153200	106.37	18210	18380	17280	23600	12720	18170	17577.83	4.27	4325	19043	18606	18323	17886	17603	18465	17745	64	5430	500	12710	10	1	12801009	2238	-27.10	7.57	12	1.20	-645.00	2310.00	29450	20241018	-40.65	9930	20241118	76.03	22450	-22.14	20250319	11730	49.02	20250102	29450	-40.65	20241018	9930	76.03	20241118	2.04	Y	308430	500	64 억	546030	N	N	7897	N	N
165	20250402	131001	57	100.00	KOSDAQ	제약	N	N	N	N	N	17550	-620	5	-3.41	2531823255	144017	99.99	18210	18380	17280	23600	12720	18170	17580.03	4.27	7120	19043	18606	18323	17886	17603	18465	17745	64	5430	500	12710	10	1	12801009	2247	-27.21	7.60	12	1.13	-645.00	2310.00	29450	20241018	-40.41	9930	20241118	76.74	22450	-21.83	20250319	11730	49.62	20250102	29450	-40.41	20241018	9930	76.74	20241118	2.04	Y	308430	500	64 억	546030	N	N	7897	N	N
166	20250402	120959	57	100.00	KOSDAQ	제약	N	N	N	N	N	17460	-710	5	-3.91	2297244755	130568	90.65	18210	18380	17280	23600	12720	18170	17594.24	4.27	8842	19043	18606	18323	17886	17603	18465	17745	64	5430	500	12710	10	1	12801009	2235	-27.07	7.56	12	1.02	-645.00	2310.00	29450	20241018	-40.71	9930	20241118	75.83	22450	-22.23	20250319	11730	48.85	20250102	29450	-40.71	20241018	9930	75.83	20241118	2.04	Y	308430	500	64 억	546030	N	N	7897	N	N
167	20250402	111002	57	100.00	KOSDAQ	제약	N	N	N	N	N	17550	-620	5	-3.41	2048169255	116398	80.82	18210	18380	17280	23600	12720	18170	17596.26	4.27	10735	19043	18606	18323	17886	17603	18465	17745	64	5430	500	12710	10	1	12801009	2247	-27.21	7.60	12	0.91	-645.00	2310.00	29450	20241018	-40.41	9930	20241118	76.74	22450	-21.83	20250319	11730	49.62	20250102	29450	-40.41	20241018	9930	76.74	20241118	2.04	Y	308430	500	64 억	546030	N	N	7897	N	N
168	20250402	100959	57	100.00	KOSDAQ	제약	N	N	N	N	N	17500	-670	5	-3.69	1747554190	99209	68.88	18210	18380	17280	23600	12720	18170	17614.88	4.27	6543	19043	18606	18323	17886	17603	18465	17745	64	5430	500	12710	10	1	12801009	2240	-27.13	7.58	12	0.78	-645.00	2310.00	29450	20241018	-40.58	9930	20241118	76.23	22450	-22.05	20250319	11730	49.19	20250102	29450	-40.58	20241018	9930	76.23	20241118	2.04	Y	308430	500	64 억	546030	N	N	7897	N	N
169	20250402	091007	57	100.00	KOSDAQ	제약	N	N	N	N	N	18100	-70	5	-0.39	194667530	10713	7.44	18210	18380	18020	23600	12720	18170	18171.15	4.27	-7450	19043	18606	18323	17886	17603	18465	17745	64	5430	500	12710	10	1	12801009	2317	-28.06	7.84	12	0.08	-645.00	2310.00	29450	20241018	-38.54	9930	20241118	82.28	22450	-19.38	20250319	11730	54.31	20250102	29450	-38.54	20241018	9930	82.28	20241118	2.04	Y	308430	500	64 억	546030	N	N	7897	N	N
170	20250401	161008	57	100.00	KOSDAQ	제약	N	N	N	N	N	18170	30	2	0.17	2629870840	144029	69.37	18310	18760	18040	23550	12700	18140	18259.31	4.53	-33251	19433	18786	18293	17646	17153	18540	17400	64	5410	500	12690	10	1	12801009	2326	-28.17	7.87	12	1.13	-645.00	2310.00	29450	20241018	-38.30	9930	20241118	82.98	22450	-19.06	20250319	11730	54.90	20250102	29450	-38.30	20241018	9930	82.98	20241118	2.10	Y	308430	500	64 억	579269	N	N	7897	N	N
171	20250401	151006	57	100.00	KOSDAQ	제약	N	N	N	N	N	18200	60	2	0.33	2540849170	139135	67.01	18310	18760	18040	23550	12700	18140	18261.75	4.53	-32582	19433	18786	18293	17646	17153	18540	17400	64	5410	500	12690	10	1	12801009	2330	-28.22	7.88	12	1.09	-645.00	2310.00	29450	20241018	-38.20	9930	20241118	83.28	22450	-18.93	20250319	11730	55.16	20250102	29450	-38.20	20241018	9930	83.28	20241118	2.10	Y	308430	500	64 억	579269	N	N	8112	N	N
172	20250401	141006	57	100.00	KOSDAQ	제약	N	N	N	N	N	18160	20	2	0.11	2131052285	116580	56.15	18310	18760	18040	23550	12700	18140	18279.74	4.53	-31642	19433	18786	18293	17646	17153	18540	17400	64	5410	500	12690	10	1	12801009	2325	-28.16	7.86	12	0.91	-645.00	2310.00	29450	20241018	-38.34	9930	20241118	82.88	22450	-19.11	20250319	11730	54.82	20250102	29450	-38.34	20241018	9930	82.88	20241118	2.10	Y	308430	500	64 억	579269	N	N	8112	N	N
173	20250401	131008	57	100.00	KOSDAQ	제약	N	N	N	N	N	18290	150	2	0.83	1679862305	91714	44.17	18310	18760	18160	23550	12700	18140	18316.31	4.53	-23902	19433	18786	18293	17646	17153	18540	17400	64	5410	500	12690	10	1	12801009	2341	-28.36	7.92	12	0.72	-645.00	2310.00	29450	20241018	-37.89	9930	20241118	84.19	22450	-18.53	20250319	11730	55.92	20250102	29450	-37.89	20241018	9930	84.19	20241118	2.10	Y	308430	500	64 억	579269	N	N	8112	N	N
174	20250401	121008	57	100.00	KOSDAQ	제약	N	N	N	N	N	18390	250	2	1.38	1296931835	70816	34.11	18310	18760	18160	23550	12700	18140	18314.11	4.53	-18461	19433	18786	18293	17646	17153	18540	17400	64	5410	500	12690	10	1	12801009	2354	-28.51	7.96	12	0.55	-645.00	2310.00	29450	20241018	-37.56	9930	20241118	85.20	22450	-18.08	20250319	11730	56.78	20250102	29450	-37.56	20241018	9930	85.20	20241118	2.10	Y	308430	500	64 억	579269	N	N	8112	N	N
175	20250401	110954	57	100.00	KOSDAQ	제약	N	N	N	N	N	18320	180	2	0.99	902046065	49223	23.71	18310	18760	18160	23550	12700	18140	18325.70	4.53	-8768	19433	18786	18293	17646	17153	18540	17400	64	5410	500	12690	10	1	12801009	2345	-28.40	7.93	12	0.38	-645.00	2310.00	29450	20241018	-37.79	9930	20241118	84.49	22450	-18.40	20250319	11730	56.18	20250102	29450	-37.79	20241018	9930	84.49	20241118	2.10	Y	308430	500	64 억	579269	N	N	8112	N	N
176	20250401	100953	57	100.00	KOSDAQ	제약	N	N	N	N	N	18240	100	2	0.55	623408860	33988	16.37	18310	18760	18160	23550	12700	18140	18342.03	4.53	-1826	19433	18786	18293	17646	17153	18540	17400	64	5410	500	12690	10	1	12801009	2335	-28.28	7.90	12	0.27	-645.00	2310.00	29450	20241018	-38.06	9930	20241118	83.69	22450	-18.75	20250319	11730	55.50	20250102	29450	-38.06	20241018	9930	83.69	20241118	2.10	Y	308430	500	64 억	579269	N	N	8112	N	N
177	20250401	090953	57	100.00	KOSDAQ	제약	N	N	N	N	N	18370	230	2	1.27	175524500	9515	4.58	18310	18760	18310	23550	12700	18140	18447.14	4.53	1705	19433	18786	18293	17646	17153	18540	17400	64	5410	500	12690	10	1	12801009	2352	-28.48	7.95	12	0.07	-645.00	2310.00	29450	20241018	-37.62	9930	20241118	84.99	22450	-18.17	20250319	11730	56.61	20250102	29450	-37.62	20241018	9930	84.99	20241118	2.10	Y	308430	500	64 억	579269	N	N	8112	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History