KissMeData/304360/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	161046	57	100.00	KOSDAQ		제약	N	N	N	N		N	21350	-1050	5	-4.69	6773107950	320656	209.04	22600	22600	20350	29100	15700	22400	21121.98	0.88	0	-21957	23866	23132	22616	21882	21366	22875	21625	59	6700	500	15680	50	1	11859796	2532	-36.68	21.14	12	2.70	-582.00	1010.00	51600	20240625	-58.62	13000	20240403	64.23	29350	-27.26	20250324	17100	24.85	20250102	51600	-58.62	20240625	16130	32.36	20241209	0.00	Y	304360	500	59 억		104866	N	N	10431	N	00	N
3	20250414	151055	57	100.00	KOSDAQ		제약	N	N	N	N		N	21050	-1350	5	-6.03	6441308150	305032	198.86	22600	22600	20350	29100	15700	22400	21116.47	0.88	0	-21365	23866	23132	22616	21882	21366	22875	21625	59	6700	500	15680	50	1	11859796	2496	-36.17	20.84	12	2.57	-582.00	1010.00	51600	20240625	-59.21	13000	20240403	61.92	29350	-28.28	20250324	17100	23.10	20250102	51600	-59.21	20240625	16130	30.50	20241209	0.00	Y	304360	500	59 억		104866	N	N	8761	N	00	N
4	20250414	141054	57	100.00	KOSDAQ		제약	N	N	N	N		N	20800	-1600	5	-7.14	5171907075	243586	158.80	22600	22600	20750	29100	15700	22400	21231.95	0.88	0	-19373	23866	23132	22616	21882	21366	22875	21625	59	6700	500	15680	50	1	11859796	2467	-35.74	20.59	12	2.05	-582.00	1010.00	51600	20240625	-59.69	13000	20240403	60.00	29350	-29.13	20250324	17100	21.64	20250102	51600	-59.69	20240625	16130	28.95	20241209	0.00	Y	304360	500	59 억		104866	N	N	8761	N	00	N
5	20250414	131052	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-1250	5	-5.58	4396513450	206582	134.67	22600	22600	20900	29100	15700	22400	21281.71	0.88	0	-16781	23866	23132	22616	21882	21366	22875	21625	59	6700	500	15680	50	1	11859796	2508	-36.34	20.94	12	1.74	-582.00	1010.00	51600	20240625	-59.01	13000	20240403	62.69	29350	-27.94	20250324	17100	23.68	20250102	51600	-59.01	20240625	16130	31.12	20241209	0.00	Y	304360	500	59 억		104866	N	N	8761	N	00	N
6	20250414	121055	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-1250	5	-5.58	4112939200	193194	125.95	22600	22600	20900	29100	15700	22400	21288.67	0.88	0	-16307	23866	23132	22616	21882	21366	22875	21625	59	6700	500	15680	50	1	11859796	2508	-36.34	20.94	12	1.63	-582.00	1010.00	51600	20240625	-59.01	13000	20240403	62.69	29350	-27.94	20250324	17100	23.68	20250102	51600	-59.01	20240625	16130	31.12	20241209	0.00	Y	304360	500	59 억		104866	N	N	8761	N	00	N
7	20250414	111049	57	100.00	KOSDAQ		제약	N	N	N	N		N	21000	-1400	5	-6.25	3760812550	176591	115.12	22600	22600	20900	29100	15700	22400	21296.20	0.88	0	-14715	23866	23132	22616	21882	21366	22875	21625	59	6700	500	15680	50	1	11859796	2491	-36.08	20.79	12	1.49	-582.00	1010.00	51600	20240625	-59.30	13000	20240403	61.54	29350	-28.45	20250324	17100	22.81	20250102	51600	-59.30	20240625	16130	30.19	20241209	0.00	Y	304360	500	59 억		104866	N	N	8761	N	00	N
8	20250414	101052	57	100.00	KOSDAQ		제약	N	N	N	N		N	21150	-1250	5	-5.58	2938258275	137476	89.62	22600	22600	21000	29100	15700	22400	21372.24	0.88	0	-9700	23866	23132	22616	21882	21366	22875	21625	59	6700	500	15680	50	1	11859796	2508	-36.34	20.94	12	1.16	-582.00	1010.00	51600	20240625	-59.01	13000	20240403	62.69	29350	-27.94	20250324	17100	23.68	20250102	51600	-59.01	20240625	16130	31.12	20241209	0.00	Y	304360	500	59 억		104866	N	N	8761	N	00	N
9	20250414	091053	57	100.00	KOSDAQ		제약	N	N	N	N		N	21700	-700	5	-3.12	941896850	43381	28.28	22600	22600	21100	29100	15700	22400	21710.83	0.88	0	-8111	23866	23132	22616	21882	21366	22875	21625	59	6700	500	15680	50	1	11859796	2574	-37.29	21.49	12	0.37	-582.00	1010.00	51600	20240625	-57.95	13000	20240403	66.92	29350	-26.06	20250324	17100	26.90	20250102	51600	-57.95	20240625	16130	34.53	20241209	0.00	Y	304360	500	59 억		104866	N	N	8761	N	00	N
10	20250411	161041	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-600	5	-2.61	3426235425	152223	121.77	22500	23350	22100	29900	16100	23000	22508.03	0.84	0	6371	24300	23650	23050	22400	21800	23350	22100	59	6900	500	16100	50	1	11859796	2657	-38.49	22.18	12	1.28	-582.00	1010.00	51600	20240625	-56.59	11620	20240401	92.77	29350	-23.68	20250324	17100	30.99	20250102	51600	-56.59	20240625	15160	47.76	20240411	0.00	Y	304360	500	59 억		99075	N	N	8761	N	00	N
11	20250411	151051	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-400	5	-1.74	3196346525	141987	113.58	22500	23350	22100	29900	16100	23000	22511.54	0.84	0	7716	24300	23650	23050	22400	21800	23350	22100	59	6900	500	16100	50	1	11859796	2680	-38.83	22.38	12	1.20	-582.00	1010.00	51600	20240625	-56.20	11620	20240401	94.49	29350	-23.00	20250324	17100	32.16	20250102	51600	-56.20	20240625	15160	49.08	20240411	0.00	Y	304360	500	59 억		99075	N	N	3195	N	00	N
12	20250411	141049	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-450	5	-1.96	2836421150	126014	100.80	22500	23350	22100	29900	16100	23000	22508.78	0.84	0	8316	24300	23650	23050	22400	21800	23350	22100	59	6900	500	16100	50	1	11859796	2674	-38.75	22.33	12	1.06	-582.00	1010.00	51600	20240625	-56.30	11620	20240401	94.06	29350	-23.17	20250324	17100	31.87	20250102	51600	-56.30	20240625	15160	48.75	20240411	0.00	Y	304360	500	59 억		99075	N	N	3195	N	00	N
13	20250411	131051	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-500	5	-2.17	2047450575	91417	73.13	22500	22700	22100	29900	16100	23000	22396.83	0.84	0	3491	24300	23650	23050	22400	21800	23350	22100	59	6900	500	16100	50	1	11859796	2668	-38.66	22.28	12	0.77	-582.00	1010.00	51600	20240625	-56.40	11620	20240401	93.63	29350	-23.34	20250324	17100	31.58	20250102	51600	-56.40	20240625	15160	48.42	20240411	0.00	Y	304360	500	59 억		99075	N	N	3195	N	00	N
14	20250411	121052	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-550	5	-2.39	1824434450	81463	65.16	22500	22700	22100	29900	16100	23000	22395.87	0.84	0	2854	24300	23650	23050	22400	21800	23350	22100	59	6900	500	16100	50	1	11859796	2663	-38.57	22.23	12	0.69	-582.00	1010.00	51600	20240625	-56.49	11620	20240401	93.20	29350	-23.51	20250324	17100	31.29	20250102	51600	-56.49	20240625	15160	48.09	20240411	0.00	Y	304360	500	59 억		99075	N	N	3195	N	00	N
15	20250411	111051	57	100.00	KOSDAQ		제약	N	N	N	N		N	22400	-600	5	-2.61	1521713750	67918	54.33	22500	22700	22100	29900	16100	23000	22405.16	0.84	0	2670	24300	23650	23050	22400	21800	23350	22100	59	6900	500	16100	50	1	11859796	2657	-38.49	22.18	12	0.57	-582.00	1010.00	51600	20240625	-56.59	11620	20240401	92.77	29350	-23.68	20250324	17100	30.99	20250102	51600	-56.59	20240625	15160	47.76	20240411	0.00	Y	304360	500	59 억		99075	N	N	3195	N	00	N
16	20250411	101054	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-500	5	-2.17	1132217950	50600	40.48	22500	22700	22100	29900	16100	23000	22375.85	0.84	0	2595	24300	23650	23050	22400	21800	23350	22100	59	6900	500	16100	50	1	11859796	2668	-38.66	22.28	12	0.43	-582.00	1010.00	51600	20240625	-56.40	11620	20240401	93.63	29350	-23.34	20250324	17100	31.58	20250102	51600	-56.40	20240625	15160	48.42	20240411	0.00	Y	304360	500	59 억		99075	N	N	3195	N	00	N
17	20250411	091057	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-300	5	-1.30	221374050	9838	7.87	22500	22700	22350	29900	16100	23000	22501.94	0.84	0	2764	24300	23650	23050	22400	21800	23350	22100	59	6900	500	16100	50	1	11859796	2692	-39.00	22.48	12	0.08	-582.00	1010.00	51600	20240625	-56.01	11620	20240401	95.35	29350	-22.66	20250324	17100	32.75	20250102	51600	-56.01	20240625	15160	49.74	20240411	0.00	Y	304360	500	59 억		99075	N	N	3195	N	00	N
18	20250410	161045	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	500	2	2.22	2848916550	124071	57.83	23700	23700	22450	29250	15750	22500	22961.94	0.78	0	225	25500	24000	23000	21500	20500	23500	21000	59	6750	500	15750	50	1	11745796	2702	-39.52	22.77	12	1.06	-582.00	1010.00	51600	20240625	-55.43	11140	20240329	106.46	29350	-21.64	20250324	17100	34.50	20250102	51600	-55.43	20240625	15160	51.72	20240411	0.00	Y	304360	500	58 억		91257	N	N	3195	N	00	N
19	20250410	151050	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	350	2	1.56	2735620650	119126	55.52	23700	23700	22450	29250	15750	22500	22964.09	0.78	0	968	25500	24000	23000	21500	20500	23500	21000	59	6750	500	15750	50	1	11745796	2684	-39.26	22.62	12	1.01	-582.00	1010.00	51600	20240625	-55.72	11140	20240329	105.12	29350	-22.15	20250324	17100	33.63	20250102	51600	-55.72	20240625	15160	50.73	20240411	0.00	Y	304360	500	58 억		91257	N	N	5979	N	00	N
20	20250410	141046	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	450	2	2.00	2189199775	95066	44.31	23700	23700	22600	29250	15750	22500	23028.21	0.78	0	1778	25500	24000	23000	21500	20500	23500	21000	59	6750	500	15750	50	1	11745796	2696	-39.43	22.72	12	0.81	-582.00	1010.00	51600	20240625	-55.52	11140	20240329	106.01	29350	-21.81	20250324	17100	34.21	20250102	51600	-55.52	20240625	15160	51.39	20240411	0.00	Y	304360	500	58 억		91257	N	N	5979	N	00	N
21	20250410	131045	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	450	2	2.00	1883684525	81737	38.10	23700	23700	22600	29250	15750	22500	23045.68	0.78	0	-1136	25500	24000	23000	21500	20500	23500	21000	59	6750	500	15750	50	1	11745796	2696	-39.43	22.72	12	0.70	-582.00	1010.00	51600	20240625	-55.52	11140	20240329	106.01	29350	-21.81	20250324	17100	34.21	20250102	51600	-55.52	20240625	15160	51.39	20240411	0.00	Y	304360	500	58 억		91257	N	N	5979	N	00	N
22	20250410	121045	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	150	2	0.67	1666317925	72215	33.66	23700	23700	22650	29250	15750	22500	23074.40	0.78	0	-1707	25500	24000	23000	21500	20500	23500	21000	59	6750	500	15750	50	1	11745796	2660	-38.92	22.43	12	0.61	-582.00	1010.00	51600	20240625	-56.10	11140	20240329	103.32	29350	-22.83	20250324	17100	32.46	20250102	51600	-56.10	20240625	15160	49.41	20240411	0.00	Y	304360	500	58 억		91257	N	N	5979	N	00	N
23	20250410	111045	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	550	2	2.44	1203728000	51978	24.23	23700	23700	22750	29250	15750	22500	23158.41	0.78	0	-3813	25500	24000	23000	21500	20500	23500	21000	59	6750	500	15750	50	1	11745796	2707	-39.60	22.82	12	0.44	-582.00	1010.00	51600	20240625	-55.33	11140	20240329	106.91	29350	-21.47	20250324	17100	34.80	20250102	51600	-55.33	20240625	15160	52.04	20240411	0.00	Y	304360	500	58 억		91257	N	N	5979	N	00	N
24	20250410	101047	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	550	2	2.44	654332725	28259	13.17	23700	23700	22750	29250	15750	22500	23154.84	0.78	0	-590	25500	24000	23000	21500	20500	23500	21000	59	6750	500	15750	50	1	11745796	2707	-39.60	22.82	12	0.24	-582.00	1010.00	51600	20240625	-55.33	11140	20240329	106.91	29350	-21.47	20250324	17100	34.80	20250102	51600	-55.33	20240625	15160	52.04	20240411	0.00	Y	304360	500	58 억		91257	N	N	5979	N	00	N
25	20250410	091049	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	650	2	2.89	264591475	11366	5.30	23700	23700	22750	29250	15750	22500	23279.21	0.78	0	-1181	25500	24000	23000	21500	20500	23500	21000	59	6750	500	15750	50	1	11745796	2719	-39.78	22.92	12	0.10	-582.00	1010.00	51600	20240625	-55.14	11140	20240329	107.81	29350	-21.12	20250324	17100	35.38	20250102	51600	-55.14	20240625	15160	52.70	20240411	0.00	Y	304360	500	58 억		91257	N	N	5979	N	00	N
26	20250409	161039	57	100.00	KOSDAQ		제약	N	N	N	N		N	22500	-650	5	-2.81	4897150575	213925	101.49	22900	24500	22000	30050	16250	23150	22892.04	0.72	0	2777	26150	24650	23850	22350	21550	24250	21950	59	6900	500	16200	50	1	11745796	2643	-38.66	22.28	12	1.82	-582.00	1010.00	51600	20240625	-56.40	11110	20240328	102.52	29350	-23.34	20250324	17100	31.58	20250102	51600	-56.40	20240625	14770	52.34	20240409	0.00	Y	304360	500	58 억		84534	N	N	5979	N	00	N
27	20250409	150846	57	100.00	KOSDAQ		제약	N	N	N	N		N	22450	-700	5	-3.02	4769397325	208231	98.79	22900	24500	22000	30050	16250	23150	22904.36	0.72	0	4268	26150	24650	23850	22350	21550	24250	21950	59	6900	500	16200	50	1	11745796	2637	-38.57	22.23	12	1.77	-582.00	1010.00	51600	20240625	-56.49	11110	20240328	102.07	29350	-23.51	20250324	17100	31.29	20250102	51600	-56.49	20240625	14770	52.00	20240409	0.00	Y	304360	500	58 억		84534	N	N	11422	N	00	N
28	20250409	141037	57	100.00	KOSDAQ		제약	N	N	N	N		N	22850	-300	5	-1.30	3735049000	161885	76.80	22900	24500	22100	30050	16250	23150	23072.24	0.72	0	-1455	26150	24650	23850	22350	21550	24250	21950	59	6900	500	16200	50	1	11745796	2684	-39.26	22.62	12	1.38	-582.00	1010.00	51600	20240625	-55.72	11110	20240328	105.67	29350	-22.15	20250324	17100	33.63	20250102	51600	-55.72	20240625	14770	54.71	20240409	0.00	Y	304360	500	58 억		84534	N	N	11422	N	00	N
29	20250409	131032	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-50	5	-0.22	3349518625	145074	68.82	22900	24500	22100	30050	16250	23150	23088.35	0.72	0	-1892	26150	24650	23850	22350	21550	24250	21950	59	6900	500	16200	50	1	11745796	2713	-39.69	22.87	12	1.24	-582.00	1010.00	51600	20240625	-55.23	11110	20240328	107.92	29350	-21.29	20250324	17100	35.09	20250102	51600	-55.23	20240625	14770	56.40	20240409	0.00	Y	304360	500	58 억		84534	N	N	11422	N	00	N
30	20250409	121035	57	100.00	KOSDAQ		제약	N	N	N	N		N	23400	250	2	1.08	3100005850	134421	63.77	22900	24500	22100	30050	16250	23150	23061.92	0.72	0	-595	26150	24650	23850	22350	21550	24250	21950	59	6900	500	16200	50	1	11745796	2749	-40.21	23.17	12	1.14	-582.00	1010.00	51600	20240625	-54.65	11110	20240328	110.62	29350	-20.27	20250324	17100	36.84	20250102	51600	-54.65	20240625	14770	58.43	20240409	0.00	Y	304360	500	58 억		84534	N	N	11422	N	00	N
31	20250409	111031	57	100.00	KOSDAQ		제약	N	N	N	N		N	23600	450	2	1.94	2669178800	115948	55.01	22900	24500	22100	30050	16250	23150	23020.48	0.72	0	1837	26150	24650	23850	22350	21550	24250	21950	59	6900	500	16200	50	1	11745796	2772	-40.55	23.37	12	0.99	-582.00	1010.00	51600	20240625	-54.26	11110	20240328	112.42	29350	-19.59	20250324	17100	38.01	20250102	51600	-54.26	20240625	14770	59.78	20240409	0.00	Y	304360	500	58 억		84534	N	N	11422	N	00	N
32	20250409	101038	57	100.00	KOSDAQ		제약	N	N	N	N		N	22150	-1000	5	-4.32	1266795000	56740	26.92	22900	22900	22100	30050	16250	23150	22326.31	0.72	0	1566	26150	24650	23850	22350	21550	24250	21950	59	6900	500	16200	50	1	11745796	2602	-38.06	21.93	12	0.48	-582.00	1010.00	51600	20240625	-57.07	11110	20240328	99.37	29350	-24.53	20250324	17100	29.53	20250102	51600	-57.07	20240625	14770	49.97	20240409	0.00	Y	304360	500	58 억		84534	N	N	11422	N	00	N
33	20250409	091043	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-550	5	-2.38	428271250	19116	9.07	22900	22900	22100	30050	16250	23150	22403.81	0.72	0	135	26150	24650	23850	22350	21550	24250	21950	59	6900	500	16200	50	1	11745796	2655	-38.83	22.38	12	0.16	-582.00	1010.00	51600	20240625	-56.20	11110	20240328	103.42	29350	-23.00	20250324	17100	32.16	20250102	51600	-56.20	20240625	14770	53.01	20240409	0.00	Y	304360	500	58 억		84534	N	N	11422	N	00	N
34	20250408	161024	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	50	2	0.22	5003107200	209467	41.25	24600	25350	23050	30000	16200	23100	23885.13	0.92	0	-23415	29766	26432	24566	21232	19366	25500	20300	59	6900	500	16170	50	1	11745796	2719	-39.78	22.92	12	1.78	-582.00	1010.00	51600	20240625	-55.14	10990	20240327	110.65	29350	-21.12	20250324	17100	35.38	20250102	51600	-55.14	20240625	13760	68.24	20240408	0.00	Y	304360	500	58 억		107976	N	N	11422	N	00	N
35	20250408	151032	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	50	2	0.22	4907200400	205322	40.43	24600	25350	23050	30000	16200	23100	23900.10	0.92	0	-23074	29766	26432	24566	21232	19366	25500	20300	59	6900	500	16170	50	1	11745796	2719	-39.78	22.92	12	1.75	-582.00	1010.00	51600	20240625	-55.14	10990	20240327	110.65	29350	-21.12	20250324	17100	35.38	20250102	51600	-55.14	20240625	13760	68.24	20240408	0.00	Y	304360	500	58 억		107976	N	N	10771	N	00	N
36	20250408	141029	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	250	2	1.08	4504483700	187978	37.01	24600	25350	23100	30000	16200	23100	23962.92	0.92	0	-21324	29766	26432	24566	21232	19366	25500	20300	59	6900	500	16170	50	1	11745796	2743	-40.12	23.12	12	1.60	-582.00	1010.00	51600	20240625	-54.75	10990	20240327	112.47	29350	-20.44	20250324	17100	36.55	20250102	51600	-54.75	20240625	13760	69.69	20240408	0.00	Y	304360	500	58 억		107976	N	N	10771	N	00	N
37	20250408	131025	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	450	2	1.95	4098105050	170522	33.58	24600	25350	23100	30000	16200	23100	24032.82	0.92	0	-17984	29766	26432	24566	21232	19366	25500	20300	59	6900	500	16170	50	1	11745796	2766	-40.46	23.32	12	1.45	-582.00	1010.00	51600	20240625	-54.36	10990	20240327	114.29	29350	-19.76	20250324	17100	37.72	20250102	51600	-54.36	20240625	13760	71.15	20240408	0.00	Y	304360	500	58 억		107976	N	N	10771	N	00	N
38	20250408	121031	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	800	2	3.46	3744824450	155600	30.64	24600	25350	23100	30000	16200	23100	24067.13	0.92	0	-13010	29766	26432	24566	21232	19366	25500	20300	59	6900	500	16170	50	1	11745796	2807	-41.07	23.66	12	1.32	-582.00	1010.00	51600	20240625	-53.68	10990	20240327	117.47	29350	-18.57	20250324	17100	39.77	20250102	51600	-53.68	20240625	13760	73.69	20240408	0.00	Y	304360	500	58 억		107976	N	N	10771	N	00	N
39	20250408	111028	57	100.00	KOSDAQ		제약	N	N	N	N		N	23900	800	2	3.46	3434627350	142631	28.08	24600	25350	23100	30000	16200	23100	24080.66	0.92	0	-10841	29766	26432	24566	21232	19366	25500	20300	59	6900	500	16170	50	1	11745796	2807	-41.07	23.66	12	1.21	-582.00	1010.00	51600	20240625	-53.68	10990	20240327	117.47	29350	-18.57	20250324	17100	39.77	20250102	51600	-53.68	20240625	13760	73.69	20240408	0.00	Y	304360	500	58 억		107976	N	N	10771	N	00	N
40	20250408	101030	57	100.00	KOSDAQ		제약	N	N	N	N		N	23500	400	2	1.73	2859710450	118239	23.28	24600	25350	23100	30000	16200	23100	24186.04	0.92	0	-11483	29766	26432	24566	21232	19366	25500	20300	59	6900	500	16170	50	1	11745796	2760	-40.38	23.27	12	1.01	-582.00	1010.00	51600	20240625	-54.46	10990	20240327	113.83	29350	-19.93	20250324	17100	37.43	20250102	51600	-54.46	20240625	13760	70.78	20240408	0.00	Y	304360	500	58 억		107976	N	N	10771	N	00	N
41	20250408	091032	57	100.00	KOSDAQ		제약	N	N	N	N		N	24250	1150	2	4.98	1332826975	53878	10.61	24600	25350	24200	30000	16200	23100	24738.51	0.92	0	-4292	29766	26432	24566	21232	19366	25500	20300	59	6900	500	16170	50	1	11745796	2848	-41.67	24.01	12	0.46	-582.00	1010.00	51600	20240625	-53.00	10990	20240327	120.66	29350	-17.38	20250324	17100	41.81	20250102	51600	-53.00	20240625	13760	76.24	20240408	0.00	Y	304360	500	58 억		107976	N	N	10771	N	00	N
42	20250407	161018	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-1850	5	-7.41	12963798975	503630	294.98	27400	27900	22700	32400	17500	24950	25744.73	0.90	0	-3094	27516	26232	24216	22932	20916	26875	23575	59	7450	500	17460	50	1	11745796	2713	-39.69	22.87	12	4.29	-582.00	1010.00	51600	20240625	-55.23	9940	20240326	132.39	29350	-21.29	20250324	17100	35.09	20250102	51600	-55.23	20240625	13760	67.88	20240408	0.00	Y	304360	500	58 억		106062	N	N	10771	N	00	N
43	20250407	151025	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-1750	5	-7.01	12183034300	469933	275.25	27400	27900	23200	32400	17500	24950	25925.33	0.90	0	-7070	27516	26232	24216	22932	20916	26875	23575	59	7450	500	17460	50	1	11745796	2725	-39.86	22.97	12	4.00	-582.00	1010.00	51600	20240625	-55.04	9940	20240326	133.40	29350	-20.95	20250324	17100	35.67	20250102	51600	-55.04	20240625	13760	68.60	20240408	0.00	Y	304360	500	58 억		106062	Y	N	6094	N	00	N
44	20250407	141022	57	100.00	KOSDAQ		제약	N	N	N	N		N	25850	900	2	3.61	10061902600	383361	224.54	27400	27900	24700	32400	17500	24950	26247.01	0.90	0	-15583	27516	26232	24216	22932	20916	26875	23575	59	7450	500	17460	50	1	11745796	3036	-44.42	25.59	12	3.26	-582.00	1010.00	51600	20240625	-49.90	9940	20240326	160.06	29350	-11.93	20250324	17100	51.17	20250102	51600	-49.90	20240625	13760	87.86	20240408	0.00	Y	304360	500	58 억		106062	N	N	6094	N	00	N
45	20250407	131020	57	100.00	KOSDAQ		제약	N	N	N	N		N	25800	850	2	3.41	9034280275	343773	201.35	27400	27900	24700	32400	17500	24950	26280.31	0.90	0	-8738	27516	26232	24216	22932	20916	26875	23575	59	7450	500	17460	50	1	11745796	3030	-44.33	25.54	12	2.93	-582.00	1010.00	51600	20240625	-50.00	9940	20240326	159.56	29350	-12.10	20250324	17100	50.88	20250102	51600	-50.00	20240625	13760	87.50	20240408	0.00	Y	304360	500	58 억		106062	N	N	6094	N	00	N
46	20250407	121019	57	100.00	KOSDAQ		제약	N	N	N	N		N	25950	1000	2	4.01	8668674425	329639	193.08	27400	27900	24700	32400	17500	24950	26298.04	0.90	0	-5571	27516	26232	24216	22932	20916	26875	23575	59	7450	500	17460	50	1	11745796	3048	-44.59	25.69	12	2.81	-582.00	1010.00	51600	20240625	-49.71	9940	20240326	161.07	29350	-11.58	20250324	17100	51.75	20250102	51600	-49.71	20240625	13760	88.59	20240408	0.00	Y	304360	500	58 억		106062	N	N	6094	N	00	N
47	20250407	111021	57	100.00	KOSDAQ		제약	N	N	N	N		N	26700	1750	2	7.01	7802060350	296735	173.80	27400	27900	24700	32400	17500	24950	26293.64	0.90	0	-2157	27516	26232	24216	22932	20916	26875	23575	59	7450	500	17460	50	1	11745796	3136	-45.88	26.44	12	2.53	-582.00	1010.00	51600	20240625	-48.26	9940	20240326	168.61	29350	-9.03	20250324	17100	56.14	20250102	51600	-48.26	20240625	13760	94.04	20240408	0.00	Y	304360	500	58 억		106062	N	N	6094	N	00	N
48	20250407	101021	57	100.00	KOSDAQ		제약	N	N	N	N		N	26050	1100	2	4.41	6566749825	249580	146.18	27400	27900	24700	32400	17500	24950	26311.95	0.90	0	-3267	27516	26232	24216	22932	20916	26875	23575	59	7450	500	17460	50	1	11745796	3060	-44.76	25.79	12	2.12	-582.00	1010.00	51600	20240625	-49.52	9940	20240326	162.07	29350	-11.24	20250324	17100	52.34	20250102	51600	-49.52	20240625	13760	89.32	20240408	0.00	Y	304360	500	58 억		106062	N	N	6094	N	00	N
49	20250407	091022	57	100.00	KOSDAQ		제약	N	N	N	N		N	26600	1650	2	6.61	2487061100	92036	53.91	27400	27900	26000	32400	17500	24950	27025.79	0.90	0	-5884	27516	26232	24216	22932	20916	26875	23575	59	7450	500	17460	50	1	11745796	3124	-45.70	26.34	12	0.78	-582.00	1010.00	51600	20240625	-48.45	9940	20240326	167.61	29350	-9.37	20250324	17100	55.56	20250102	51600	-48.45	20240625	13760	93.31	20240408	0.00	Y	304360	500	58 억		106062	N	N	6094	N	00	N
50	20250404	161017	57	100.00	KOSDAQ		제약	N	N	N	N		N	24950	1850	2	8.01	3976707925	167429	193.44	23050	25500	22200	30000	16200	23100	23750.85	1.01	0	-12988	25066	24082	22716	21732	20366	24575	22225	59	6900	500	16170	50	1	11745796	2931	-42.87	24.70	12	1.43	-582.00	1010.00	51600	20240625	-51.65	9940	20240326	151.01	29350	-14.99	20250324	17100	45.91	20250102	51600	-51.65	20240625	13700	82.12	20240405	0.00	Y	304360	500	58 억		119009	N	N	6094	N	00	N
51	20250404	151028	57	100.00	KOSDAQ		제약	N	N	N	N		N	25000	1900	2	8.23	3690315325	155929	180.16	23050	25500	22200	30000	16200	23100	23666.64	1.01	0	-12040	25066	24082	22716	21732	20366	24575	22225	59	6900	500	16170	50	1	11745796	2936	-42.96	24.75	12	1.33	-582.00	1010.00	51600	20240625	-51.55	9940	20240326	151.51	29350	-14.82	20250324	17100	46.20	20250102	51600	-51.55	20240625	13700	82.48	20240405	0.00	Y	304360	500	58 억		119009	N	N	4878	N	00	N
52	20250404	141030	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-550	5	-2.38	1761474625	77403	89.43	23050	23550	22200	30000	16200	23100	22757.19	1.01	0	-9589	25066	24082	22716	21732	20366	24575	22225	59	6900	500	16170	50	1	11745796	2649	-38.75	22.33	12	0.66	-582.00	1010.00	51600	20240625	-56.30	9940	20240326	126.86	29350	-23.17	20250324	17100	31.87	20250102	51600	-56.30	20240625	13700	64.60	20240405	0.00	Y	304360	500	58 억		119009	N	N	4878	N	00	N
53	20250404	131027	57	100.00	KOSDAQ		제약	N	N	N	N		N	22750	-350	5	-1.52	1472767475	64683	74.73	23050	23550	22200	30000	16200	23100	22769.00	1.01	0	-9274	25066	24082	22716	21732	20366	24575	22225	59	6900	500	16170	50	1	11745796	2672	-39.09	22.52	12	0.55	-582.00	1010.00	51600	20240625	-55.91	9940	20240326	128.87	29350	-22.49	20250324	17100	33.04	20250102	51600	-55.91	20240625	13700	66.06	20240405	0.00	Y	304360	500	58 억		119009	N	N	4878	N	00	N
54	20250404	121021	57	100.00	KOSDAQ		제약	N	N	N	N		N	22650	-450	5	-1.95	1220806525	53478	61.79	23050	23550	22400	30000	16200	23100	22828.20	1.01	0	-6483	25066	24082	22716	21732	20366	24575	22225	59	6900	500	16170	50	1	11745796	2660	-38.92	22.43	12	0.46	-582.00	1010.00	51600	20240625	-56.10	9940	20240326	127.87	29350	-22.83	20250324	17100	32.46	20250102	51600	-56.10	20240625	13700	65.33	20240405	0.00	Y	304360	500	58 억		119009	N	N	4878	N	00	N
55	20250404	111026	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	50	2	0.22	739548775	32338	37.36	23050	23550	22500	30000	16200	23100	22869.34	1.01	0	-5488	25066	24082	22716	21732	20366	24575	22225	59	6900	500	16170	50	1	11745796	2719	-39.78	22.92	12	0.28	-582.00	1010.00	51600	20240625	-55.14	9940	20240326	132.90	29350	-21.12	20250324	17100	35.38	20250102	51600	-55.14	20240625	13700	68.98	20240405	0.00	Y	304360	500	58 억		119009	N	N	4878	N	00	N
56	20250404	101025	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-400	5	-1.73	394237100	17357	20.05	23050	23050	22500	30000	16200	23100	22713.44	1.01	0	-2317	25066	24082	22716	21732	20366	24575	22225	59	6900	500	16170	50	1	11745796	2666	-39.00	22.48	12	0.15	-582.00	1010.00	51600	20240625	-56.01	9940	20240326	128.37	29350	-22.66	20250324	17100	32.75	20250102	51600	-56.01	20240625	13700	65.69	20240405	0.00	Y	304360	500	58 억		119009	N	N	4878	N	00	N
57	20250404	091030	57	100.00	KOSDAQ		제약	N	N	N	N		N	22550	-550	5	-2.38	90666200	3994	4.61	23050	23050	22500	30000	16200	23100	22700.60	1.01	0	-1223	25066	24082	22716	21732	20366	24575	22225	59	6900	500	16170	50	1	11745796	2649	-38.75	22.33	12	0.03	-582.00	1010.00	51600	20240625	-56.30	9940	20240326	126.86	29350	-23.17	20250324	17100	31.87	20250102	51600	-56.30	20240625	13700	64.60	20240405	0.00	Y	304360	500	58 억		119009	N	N	4878	N	00	N
58	20250403	161008	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	400	2	1.76	1946610275	85376	92.65	22000	23700	21350	29500	15900	22700	22800.42	1.04	0	-3239	24133	23416	22883	22166	21633	23150	21900	59	6800	500	15890	50	1	11745796	2713	-39.69	22.87	12	0.73	-582.00	1010.00	51600	20240625	-55.23	9640	20240322	139.63	29350	-21.29	20250324	17100	35.09	20250102	51600	-55.23	20240625	13000	77.69	20240403	0.00	Y	304360	500	58 억		122297	N	N	4878	N	00	N
59	20250403	151016	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	300	2	1.32	1838556225	80706	87.58	22000	23700	21350	29500	15900	22700	22780.91	1.04	0	-3730	24133	23416	22883	22166	21633	23150	21900	59	6800	500	15890	50	1	11745796	2702	-39.52	22.77	12	0.69	-582.00	1010.00	51600	20240625	-55.43	9640	20240322	138.59	29350	-21.64	20250324	17100	34.50	20250102	51600	-55.43	20240625	13000	76.92	20240403	0.00	Y	304360	500	58 억		122297	N	N	2066	N	00	N
60	20250403	141015	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	300	2	1.32	1639538825	72044	78.18	22000	23700	21350	29500	15900	22700	22757.47	1.04	0	-4382	24133	23416	22883	22166	21633	23150	21900	59	6800	500	15890	50	1	11745796	2702	-39.52	22.77	12	0.61	-582.00	1010.00	51600	20240625	-55.43	9640	20240322	138.59	29350	-21.64	20250324	17100	34.50	20250102	51600	-55.43	20240625	13000	76.92	20240403	0.00	Y	304360	500	58 억		122297	N	N	2066	N	00	N
61	20250403	131014	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	350	2	1.54	1519608250	66835	72.53	22000	23700	21350	29500	15900	22700	22736.71	1.04	0	-5056	24133	23416	22883	22166	21633	23150	21900	59	6800	500	15890	50	1	11745796	2707	-39.60	22.82	12	0.57	-582.00	1010.00	51600	20240625	-55.33	9640	20240322	139.11	29350	-21.47	20250324	17100	34.80	20250102	51600	-55.33	20240625	13000	77.31	20240403	0.00	Y	304360	500	58 억		122297	N	N	2066	N	00	N
62	20250403	121012	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	500	2	2.20	1414942150	62299	67.61	22000	23700	21350	29500	15900	22700	22712.12	1.04	0	-3648	24133	23416	22883	22166	21633	23150	21900	59	6800	500	15890	50	1	11745796	2725	-39.86	22.97	12	0.53	-582.00	1010.00	51600	20240625	-55.04	9640	20240322	140.66	29350	-20.95	20250324	17100	35.67	20250102	51600	-55.04	20240625	13000	78.46	20240403	0.00	Y	304360	500	58 억		122297	N	N	2066	N	00	N
63	20250403	111015	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	550	2	2.42	1237983975	54679	59.34	22000	23700	21350	29500	15900	22700	22640.94	1.04	0	-3486	24133	23416	22883	22166	21633	23150	21900	59	6800	500	15890	50	1	11745796	2731	-39.95	23.02	12	0.47	-582.00	1010.00	51600	20240625	-54.94	9640	20240322	141.18	29350	-20.78	20250324	17100	35.96	20250102	51600	-54.94	20240625	13000	78.85	20240403	0.00	Y	304360	500	58 억		122297	N	N	2066	N	00	N
64	20250403	101016	57	100.00	KOSDAQ		제약	N	N	N	N		N	23250	550	2	2.42	1041505250	46224	50.16	22000	23700	21350	29500	15900	22700	22531.70	1.04	0	-762	24133	23416	22883	22166	21633	23150	21900	59	6800	500	15890	50	1	11745796	2731	-39.95	23.02	12	0.39	-582.00	1010.00	51600	20240625	-54.94	9640	20240322	141.18	29350	-20.78	20250324	17100	35.96	20250102	51600	-54.94	20240625	13000	78.85	20240403	0.00	Y	304360	500	58 억		122297	N	N	2066	N	00	N
65	20250403	091019	57	100.00	KOSDAQ		제약	N	N	N	N		N	22050	-650	5	-2.86	362099200	16642	18.06	22000	22550	21350	29500	15900	22700	21758.15	1.04	0	6629	24133	23416	22883	22166	21633	23150	21900	59	6800	500	15890	50	1	11745796	2590	-37.89	21.83	12	0.14	-582.00	1010.00	51600	20240625	-57.27	9640	20240322	128.73	29350	-24.87	20250324	17100	28.95	20250102	51600	-57.27	20240625	13000	69.62	20240403	0.00	Y	304360	500	58 억		122297	N	N	2066	N	00	N
66	20250402	160954	57	100.00	KOSDAQ		제약	N	N	N	N		N	22700	-400	5	-1.73	2090435250	91256	96.95	23500	23600	22350	30000	16200	23100	22907.29	1.00	0	5259	24666	23882	23366	22582	22066	23625	22325	59	6900	500	16170	50	1	11745796	2666	-39.00	22.48	12	0.78	-582.00	1010.00	51600	20240625	-56.01	9640	20240322	135.48	29350	-22.66	20250324	17100	32.75	20250102	51600	-56.01	20240625	13000	74.62	20240403	0.00	Y	304360	500	58 억		116983	N	N	2066	N	00	N
67	20250402	150955	57	100.00	KOSDAQ		제약	N	N	N	N		N	22600	-500	5	-2.16	1999524000	87235	92.68	23500	23600	22350	30000	16200	23100	22921.01	1.00	0	5608	24666	23882	23366	22582	22066	23625	22325	59	6900	500	16170	50	1	11745796	2655	-38.83	22.38	12	0.74	-582.00	1010.00	51600	20240625	-56.20	9640	20240322	134.44	29350	-23.00	20250324	17100	32.16	20250102	51600	-56.20	20240625	13000	73.85	20240403	0.00	Y	304360	500	58 억		116983	N	N	4135	N	00	N
68	20250402	140957	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-50	5	-0.22	1482487550	64308	68.32	23500	23600	22700	30000	16200	23100	23052.89	1.00	0	8068	24666	23882	23366	22582	22066	23625	22325	59	6900	500	16170	50	1	11745796	2707	-39.60	22.82	12	0.55	-582.00	1010.00	51600	20240625	-55.33	9640	20240322	139.11	29350	-21.47	20250324	17100	34.80	20250102	51600	-55.33	20240625	13000	77.31	20240403	0.00	Y	304360	500	58 억		116983	N	N	4135	N	00	N
69	20250402	130958	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	250	2	1.08	1318918850	57183	60.75	23500	23600	22700	30000	16200	23100	23064.84	1.00	0	7734	24666	23882	23366	22582	22066	23625	22325	59	6900	500	16170	50	1	11745796	2743	-40.12	23.12	12	0.49	-582.00	1010.00	51600	20240625	-54.75	9640	20240322	142.22	29350	-20.44	20250324	17100	36.55	20250102	51600	-54.75	20240625	13000	79.62	20240403	0.00	Y	304360	500	58 억		116983	N	N	4135	N	00	N
70	20250402	120956	57	100.00	KOSDAQ		제약	N	N	N	N		N	23000	-100	5	-0.43	1153830800	50068	53.19	23500	23600	22700	30000	16200	23100	23045.22	1.00	0	3574	24666	23882	23366	22582	22066	23625	22325	59	6900	500	16170	50	1	11745796	2702	-39.52	22.77	12	0.43	-582.00	1010.00	51600	20240625	-55.43	9640	20240322	138.59	29350	-21.64	20250324	17100	34.50	20250102	51600	-55.43	20240625	13000	76.92	20240403	0.00	Y	304360	500	58 억		116983	N	N	4135	N	00	N
71	20250402	110958	57	100.00	KOSDAQ		제약	N	N	N	N		N	23150	50	2	0.22	922606850	39969	42.46	23500	23600	22700	30000	16200	23100	23083.04	1.00	0	573	24666	23882	23366	22582	22066	23625	22325	59	6900	500	16170	50	1	11745796	2719	-39.78	22.92	12	0.34	-582.00	1010.00	51600	20240625	-55.14	9640	20240322	140.15	29350	-21.12	20250324	17100	35.38	20250102	51600	-55.14	20240625	13000	78.08	20240403	0.00	Y	304360	500	58 억		116983	N	N	4135	N	00	N
72	20250402	100956	57	100.00	KOSDAQ		제약	N	N	N	N		N	23050	-50	5	-0.22	572347900	24665	26.20	23500	23600	22900	30000	16200	23100	23205.08	1.00	0	-2264	24666	23882	23366	22582	22066	23625	22325	59	6900	500	16170	50	1	11745796	2707	-39.60	22.82	12	0.21	-582.00	1010.00	51600	20240625	-55.33	9640	20240322	139.11	29350	-21.47	20250324	17100	34.80	20250102	51600	-55.33	20240625	13000	77.31	20240403	0.00	Y	304360	500	58 억		116983	N	N	4135	N	00	N
73	20250402	091003	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	250	2	1.08	115381550	4945	5.25	23500	23550	23100	30000	16200	23100	23335.45	1.00	0	-2203	24666	23882	23366	22582	22066	23625	22325	59	6900	500	16170	50	1	11745796	2743	-40.12	23.12	12	0.04	-582.00	1010.00	51600	20240625	-54.75	9640	20240322	142.22	29350	-20.44	20250324	17100	36.55	20250102	51600	-54.75	20240625	13000	79.62	20240403	0.00	Y	304360	500	58 억		116983	N	N	4135	N	00	N
74	20250401	161004	57	100.00	KOSDAQ		제약	N	N	N	N		N	23100	-350	5	-1.49	2187959025	93484	70.12	23450	24150	22850	30450	16450	23450	23405.23	1.06	0	-7935	25150	24300	23500	22650	21850	23900	22250	59	7000	500	16410	50	1	11745796	2713	-39.69	22.87	12	0.80	-582.00	1010.00	51600	20240625	-55.23	9640	20240322	139.63	29350	-21.29	20250324	17100	35.09	20250102	51600	-55.23	20240625	11620	98.80	20240401	0.00	Y	304360	500	58 억		124609	N	N	4135	N	00	N
75	20250401	151002	57	100.00	KOSDAQ		제약	N	N	N	N		N	22950	-500	5	-2.13	2108091875	90016	67.52	23450	24150	22850	30450	16450	23450	23419.06	1.06	0	-7105	25150	24300	23500	22650	21850	23900	22250	59	7000	500	16410	50	1	11745796	2696	-39.43	22.72	12	0.77	-582.00	1010.00	51600	20240625	-55.52	9640	20240322	138.07	29350	-21.81	20250324	17100	34.21	20250102	51600	-55.52	20240625	11620	97.50	20240401	0.00	Y	304360	500	58 억		124609	N	N	12222	N	00	N
76	20250401	141003	57	100.00	KOSDAQ		제약	N	N	N	N		N	23200	-250	5	-1.07	1797754025	76690	57.52	23450	24150	22850	30450	16450	23450	23441.83	1.06	0	-5056	25150	24300	23500	22650	21850	23900	22250	59	7000	500	16410	50	1	11745796	2725	-39.86	22.97	12	0.65	-582.00	1010.00	51600	20240625	-55.04	9640	20240322	140.66	29350	-20.95	20250324	17100	35.67	20250102	51600	-55.04	20240625	11620	99.66	20240401	0.00	Y	304360	500	58 억		124609	N	N	12222	N	00	N
77	20250401	131004	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-100	5	-0.43	1505035600	63987	47.99	23450	24150	23050	30450	16450	23450	23521.01	1.06	0	-894	25150	24300	23500	22650	21850	23900	22250	59	7000	500	16410	50	1	11745796	2743	-40.12	23.12	12	0.54	-582.00	1010.00	51600	20240625	-54.75	9640	20240322	142.22	29350	-20.44	20250324	17100	36.55	20250102	51600	-54.75	20240625	11620	100.95	20240401	0.00	Y	304360	500	58 억		124609	N	N	12222	N	00	N
78	20250401	121005	57	100.00	KOSDAQ		제약	N	N	N	N		N	23350	-100	5	-0.43	1289215400	54712	41.04	23450	24150	23050	30450	16450	23450	23563.76	1.06	0	430	25150	24300	23500	22650	21850	23900	22250	59	7000	500	16410	50	1	11745796	2743	-40.12	23.12	12	0.47	-582.00	1010.00	51600	20240625	-54.75	9640	20240322	142.22	29350	-20.44	20250324	17100	36.55	20250102	51600	-54.75	20240625	11620	100.95	20240401	0.00	Y	304360	500	58 억		124609	N	N	12222	N	00	N
79	20250401	110950	57	100.00	KOSDAQ		제약	N	N	N	N		N	23650	200	2	0.85	941238325	39897	29.92	23450	24150	23050	30450	16450	23450	23591.86	1.06	0	1698	25150	24300	23500	22650	21850	23900	22250	59	7000	500	16410	50	1	11745796	2778	-40.64	23.42	12	0.34	-582.00	1010.00	51600	20240625	-54.17	9640	20240322	145.33	29350	-19.42	20250324	17100	38.30	20250102	51600	-54.17	20240625	11620	103.53	20240401	0.00	Y	304360	500	58 억		124609	N	N	12222	N	00	N
80	20250401	100949	57	100.00	KOSDAQ		제약	N	N	N	N		N	23550	100	2	0.43	661611475	28045	21.03	23450	24150	23050	30450	16450	23450	23591.29	1.06	0	-39	25150	24300	23500	22650	21850	23900	22250	59	7000	500	16410	50	1	11745796	2766	-40.46	23.32	12	0.24	-582.00	1010.00	51600	20240625	-54.36	9640	20240322	144.29	29350	-19.76	20250324	17100	37.72	20250102	51600	-54.36	20240625	11620	102.67	20240401	0.00	Y	304360	500	58 억		124609	N	N	12222	N	00	N
81	20250401	090950	57	100.00	KOSDAQ		제약	N	N	N	N		N	23800	350	2	1.49	112092400	4759	3.57	23450	24000	23050	30450	16450	23450	23554.74	1.06	0	203	25150	24300	23500	22650	21850	23900	22250	59	7000	500	16410	50	1	11745796	2795	-40.89	23.56	12	0.04	-582.00	1010.00	51600	20240625	-53.88	9640	20240322	146.89	29350	-18.91	20250324	17100	39.18	20250102	51600	-53.88	20240625	11620	104.82	20240401	0.00	Y	304360	500	58 억		124609	N	N	12222	N	00	N