KissMeData/475830/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

68 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	marketWarningCode	shortOverheated
2	20250328	161414	57	100.00	KOSDAQ	제약	N	N	N	N	N	26900	1300	2	5.08	36245680850	1375079	112.72	25400	27200	24550	33250	17950	25600	26356.04	0.78	37958	28266	26932	25966	24632	23666	27600	25300	21	7650	100	17920	50	1	20929118	5630	5.66	-7.29	12	6.57	4753.00	-3692.00	42250	20250220	-36.33	20050	20250214	34.16	42250	-36.33	20250220	20050	34.16	20250214	42250	-36.33	20250220	20050	34.16	20250214	0.13	N	475830	100	20 억	162615	N	N	0	N	00	N
3	20250328	151419	57	100.00	KOSDAQ	제약	N	N	N	N	N	26950	1350	2	5.27	35027971675	1329779	109.01	25400	27200	24550	33250	17950	25600	26341.38	0.78	42252	28266	26932	25966	24632	23666	27600	25300	21	7650	100	17920	50	1	20929118	5640	5.67	-7.30	12	6.35	4753.00	-3692.00	42250	20250220	-36.21	20050	20250214	34.41	42250	-36.21	20250220	20050	34.41	20250214	42250	-36.21	20250220	20050	34.41	20250214	0.13	N	475830	100	20 억	162615	N	N	0	N	00	N
4	20250328	141422	57	100.00	KOSDAQ	제약	N	N	N	N	N	26800	1200	2	4.69	31061990325	1181631	96.86	25400	27200	24550	33250	17950	25600	26287.57	0.78	21071	28266	26932	25966	24632	23666	27600	25300	21	7650	100	17920	50	1	20929118	5609	5.64	-7.26	12	5.65	4753.00	-3692.00	42250	20250220	-36.57	20050	20250214	33.67	42250	-36.57	20250220	20050	33.67	20250214	42250	-36.57	20250220	20050	33.67	20250214	0.13	N	475830	100	20 억	162615	N	N	0	N	00	N
5	20250328	131416	57	100.00	KOSDAQ	제약	N	N	N	N	N	26700	1100	2	4.30	28367781550	1080682	88.59	25400	27200	24550	33250	17950	25600	26250.08	0.78	22025	28266	26932	25966	24632	23666	27600	25300	21	7650	100	17920	50	1	20929118	5588	5.62	-7.23	12	5.16	4753.00	-3692.00	42250	20250220	-36.80	20050	20250214	33.17	42250	-36.80	20250220	20050	33.17	20250214	42250	-36.80	20250220	20050	33.17	20250214	0.13	N	475830	100	20 억	162615	N	N	0	N	00	N
6	20250328	121414	57	100.00	KOSDAQ	제약	N	N	N	N	N	26750	1150	2	4.49	23442044525	897165	73.55	25400	27150	24550	33250	17950	25600	26129.21	0.78	29711	28266	26932	25966	24632	23666	27600	25300	21	7650	100	17920	50	1	20929118	5599	5.63	-7.25	12	4.29	4753.00	-3692.00	42250	20250220	-36.69	20050	20250214	33.42	42250	-36.69	20250220	20050	33.42	20250214	42250	-36.69	20250220	20050	33.42	20250214	0.13	N	475830	100	20 억	162615	N	N	0	N	00	N
7	20250328	111412	57	100.00	KOSDAQ	제약	N	N	N	N	N	26400	800	2	3.12	17368499800	670564	54.97	25400	26950	24550	33250	17950	25600	25901.47	0.78	49580	28266	26932	25966	24632	23666	27600	25300	21	7650	100	17920	50	1	20929118	5525	5.55	-7.15	12	3.20	4753.00	-3692.00	42250	20250220	-37.51	20050	20250214	31.67	42250	-37.51	20250220	20050	31.67	20250214	42250	-37.51	20250220	20050	31.67	20250214	0.13	N	475830	100	20 억	162615	N	N	0	N	00	N
8	20250328	101422	57	100.00	KOSDAQ	제약	N	N	N	N	N	25900	300	2	1.17	9001158275	354383	29.05	25400	26150	24550	33250	17950	25600	25399.34	0.78	17978	28266	26932	25966	24632	23666	27600	25300	21	7650	100	17920	50	1	20929118	5421	5.45	-7.02	12	1.69	4753.00	-3692.00	42250	20250220	-38.70	20050	20250214	29.18	42250	-38.70	20250220	20050	29.18	20250214	42250	-38.70	20250220	20050	29.18	20250214	0.13	N	475830	100	20 억	162615	N	N	0	N	00	N
9	20250328	091431	57	100.00	KOSDAQ	제약	N	N	N	N	N	25500	-100	5	-0.39	2816043600	109964	9.01	25400	26150	25300	33250	17950	25600	25608.80	0.78	7853	28266	26932	25966	24632	23666	27600	25300	21	7650	100	17920	50	1	20929118	5337	5.37	-6.91	12	0.53	4753.00	-3692.00	42250	20250220	-39.64	20050	20250214	27.18	42250	-39.64	20250220	20050	27.18	20250214	42250	-39.64	20250220	20050	27.18	20250214	0.13	N	475830	100	20 억	162615	N	N	0	N	00	N
10	20250327	162731	57	100.00	KOSDAQ	제약	N	N	N	N	N	25600	500	2	1.99	31879488175	1210636	162.42	25000	27300	25000	32600	17600	25100	26334.84	0.70	8448	27000	26050	25300	24350	23600	25675	23975	21	7500	100	17570	50	1	20929118	5358	5.39	-6.93	12	5.78	4753.00	-3692.00	42250	20250220	-39.41	20050	20250214	27.68	42250	-39.41	20250220	20050	27.68	20250214	42250	-39.41	20250220	20050	27.68	20250214	0.21	N	475830	100	20 억	147509	N	N	0	N	00	N
11	20250327	151417	57	100.00	KOSDAQ	제약	N	N	N	N	N	25500	400	2	1.59	31375366700	1190924	159.78	25000	27300	25000	32600	17600	25100	26345.75	0.70	9801	27000	26050	25300	24350	23600	25675	23975	21	7500	100	17570	50	1	20929118	5337	5.37	-6.91	12	5.69	4753.00	-3692.00	42250	20250220	-39.64	20050	20250214	27.18	42250	-39.64	20250220	20050	27.18	20250214	42250	-39.64	20250220	20050	27.18	20250214	0.21	N	475830	100	20 억	147509	N	N	0	N	00	N
12	20250327	141420	57	100.00	KOSDAQ	제약	N	N	N	N	N	25650	550	2	2.19	29685574525	1124573	150.87	25000	27300	25000	32600	17600	25100	26397.59	0.70	9775	27000	26050	25300	24350	23600	25675	23975	21	7500	100	17570	50	1	20929118	5368	5.40	-6.95	12	5.37	4753.00	-3692.00	42250	20250220	-39.29	20050	20250214	27.93	42250	-39.29	20250220	20050	27.93	20250214	42250	-39.29	20250220	20050	27.93	20250214	0.21	N	475830	100	20 억	147509	N	N	0	N	00	N
13	20250327	131411	57	100.00	KOSDAQ	제약	N	N	N	N	N	26075	975	2	3.88	27482052650	1038808	139.37	25000	27300	25000	32600	17600	25100	26455.82	0.70	23396	27000	26050	25300	24350	23600	25675	23975	21	7500	100	17570	50	1	20929118	5457	5.49	-7.06	12	4.96	4753.00	-3692.00	42250	20250220	-38.28	20050	20250214	30.05	42250	-38.28	20250220	20050	30.05	20250214	42250	-38.28	20250220	20050	30.05	20250214	0.21	N	475830	100	20 억	147509	N	N	0	N	00	N
14	20250327	121425	57	100.00	KOSDAQ	제약	N	N	N	N	N	26050	950	2	3.78	26564782650	1003460	134.63	25000	27300	25000	32600	17600	25100	26473.65	0.70	22140	27000	26050	25300	24350	23600	25675	23975	21	7500	100	17570	50	1	20929118	5452	5.48	-7.06	12	4.79	4753.00	-3692.00	42250	20250220	-38.34	20050	20250214	29.93	42250	-38.34	20250220	20050	29.93	20250214	42250	-38.34	20250220	20050	29.93	20250214	0.21	N	475830	100	20 억	147509	N	N	0	N	00	N
15	20250327	111417	57	100.00	KOSDAQ	제약	N	N	N	N	N	25750	650	2	2.59	24983062200	942523	126.45	25000	27300	25000	32600	17600	25100	26507.09	0.70	32467	27000	26050	25300	24350	23600	25675	23975	21	7500	100	17570	50	1	20929118	5389	5.42	-6.97	12	4.50	4753.00	-3692.00	42250	20250220	-39.05	20050	20250214	28.43	42250	-39.05	20250220	20050	28.43	20250214	42250	-39.05	20250220	20050	28.43	20250214	0.21	N	475830	100	20 억	147509	N	N	0	N	00	N
16	20250327	101411	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	1150	2	4.58	20279438050	762017	102.23	25000	27300	25000	32600	17600	25100	26613.52	0.70	22436	27000	26050	25300	24350	23600	25675	23975	21	7500	100	17570	50	1	20929118	5494	5.52	-7.11	12	3.64	4753.00	-3692.00	42250	20250220	-37.87	20050	20250214	30.92	42250	-37.87	20250220	20050	30.92	20250214	42250	-37.87	20250220	20050	30.92	20250214	0.21	N	475830	100	20 억	147509	N	N	0	N	00	N
17	20250327	091415	57	100.00	KOSDAQ	제약	N	N	N	N	N	26200	1100	2	4.38	4489177650	172111	23.09	25000	26650	25000	32600	17600	25100	26084.99	0.70	15433	27000	26050	25300	24350	23600	25675	23975	21	7500	100	17570	50	1	20929118	5483	5.51	-7.10	12	0.82	4753.00	-3692.00	42250	20250220	-37.99	20050	20250214	30.67	42250	-37.99	20250220	20050	30.67	20250214	42250	-37.99	20250220	20050	30.67	20250214	0.21	N	475830	100	20 억	147509	N	N	0	N	00	N
18	20250326	161402	57	100.00	KOSDAQ	제약	N	N	N	N	N	25100	-550	5	-2.14	18793493825	739241	42.49	25750	26250	24550	33300	18000	25650	25423.19	0.70	2572	28383	27016	25383	24016	22383	27700	24700	21	7650	100	17950	50	1	20929118	5253	5.28	-6.80	12	3.53	4753.00	-3692.00	42250	20250220	-40.59	20050	20250214	25.19	42250	-40.59	20250220	20050	25.19	20250214	42250	-40.59	20250220	20050	25.19	20250214	0.16	N	475830	100	20 억	146069	N	N	191	N	00	N
19	20250326	151402	57	100.00	KOSDAQ	제약	N	N	N	N	N	25100	-550	5	-2.14	18478255925	726685	41.77	25750	26250	24550	33300	18000	25650	25428.15	0.70	2614	28383	27016	25383	24016	22383	27700	24700	21	7650	100	17950	50	1	20929118	5253	5.28	-6.80	12	3.47	4753.00	-3692.00	42250	20250220	-40.59	20050	20250214	25.19	42250	-40.59	20250220	20050	25.19	20250214	42250	-40.59	20250220	20050	25.19	20250214	0.16	N	475830	100	20 억	146069	N	N	191	N	00	N
20	20250326	141400	57	100.00	KOSDAQ	제약	N	N	N	N	N	25450	-200	5	-0.78	16908341925	664633	38.20	25750	26250	24550	33300	18000	25650	25440.11	0.70	5666	28383	27016	25383	24016	22383	27700	24700	21	7650	100	17950	50	1	20929118	5326	5.35	-6.89	12	3.18	4753.00	-3692.00	42250	20250220	-39.76	20050	20250214	26.93	42250	-39.76	20250220	20050	26.93	20250214	42250	-39.76	20250220	20050	26.93	20250214	0.16	N	475830	100	20 억	146069	N	N	191	N	00	N
21	20250326	131404	57	100.00	KOSDAQ	제약	N	N	N	N	N	24650	-1000	5	-3.90	14932597750	585758	33.67	25750	26250	24550	33300	18000	25650	25492.77	0.70	-1400	28383	27016	25383	24016	22383	27700	24700	21	7650	100	17950	50	1	20929118	5159	5.19	-6.68	12	2.80	4753.00	-3692.00	42250	20250220	-41.66	20050	20250214	22.94	42250	-41.66	20250220	20050	22.94	20250214	42250	-41.66	20250220	20050	22.94	20250214	0.16	N	475830	100	20 억	146069	N	N	191	N	00	N
22	20250326	121409	57	100.00	KOSDAQ	제약	N	N	N	N	N	25300	-350	5	-1.36	11896637850	463748	26.66	25750	26250	25150	33300	18000	25650	25653.24	0.70	-289	28383	27016	25383	24016	22383	27700	24700	21	7650	100	17950	50	1	20929118	5295	5.32	-6.85	12	2.22	4753.00	-3692.00	42250	20250220	-40.12	20050	20250214	26.18	42250	-40.12	20250220	20050	26.18	20250214	42250	-40.12	20250220	20050	26.18	20250214	0.16	N	475830	100	20 억	146069	N	N	191	N	00	N
23	20250326	111406	57	100.00	KOSDAQ	제약	N	N	N	N	N	25550	-100	5	-0.39	10151797475	394822	22.69	25750	26250	25150	33300	18000	25650	25712.34	0.70	-5002	28383	27016	25383	24016	22383	27700	24700	21	7650	100	17950	50	1	20929118	5347	5.38	-6.92	12	1.89	4753.00	-3692.00	42250	20250220	-39.53	20050	20250214	27.43	42250	-39.53	20250220	20050	27.43	20250214	42250	-39.53	20250220	20050	27.43	20250214	0.16	N	475830	100	20 억	146069	N	N	191	N	00	N
24	20250326	101405	57	100.00	KOSDAQ	제약	N	N	N	N	N	25800	150	2	0.58	6767664825	263512	15.15	25750	26250	25150	33300	18000	25650	25682.57	0.70	-4747	28383	27016	25383	24016	22383	27700	24700	21	7650	100	17950	50	1	20929118	5400	5.43	-6.99	12	1.26	4753.00	-3692.00	42250	20250220	-38.93	20050	20250214	28.68	42250	-38.93	20250220	20050	28.68	20250214	42250	-38.93	20250220	20050	28.68	20250214	0.16	N	475830	100	20 억	146069	N	N	191	N	00	N
25	20250326	091407	57	100.00	KOSDAQ	제약	N	N	N	N	N	25350	-300	5	-1.17	2362031075	91808	5.28	25750	26250	25350	33300	18000	25650	25727.95	0.70	-6668	28383	27016	25383	24016	22383	27700	24700	21	7650	100	17950	50	1	20929118	5306	5.33	-6.87	12	0.44	4753.00	-3692.00	42250	20250220	-40.00	20050	20250214	26.43	42250	-40.00	20250220	20050	26.43	20250214	42250	-40.00	20250220	20050	26.43	20250214	0.16	N	475830	100	20 억	146069	N	N	191	N	00	N
26	20250325	161353	57	100.00	KOSDAQ	제약	N	N	N	N	N	25650	1300	2	5.34	44115704950	1727886	338.43	24350	26750	23750	31650	17050	24350	25531.40	0.59	15728	25150	24750	24050	23650	22950	24950	23850	21	7300	100	17040	50	1	20929118	5368	5.40	-6.95	12	8.26	4753.00	-3692.00	42250	20250220	-39.29	20050	20250214	27.93	42250	-39.29	20250220	20050	27.93	20250214	42250	-39.29	20250220	20050	27.93	20250214	0.13	N	475830	100	20 억	123752	N	N	191	N	00	N
27	20250325	151357	57	100.00	KOSDAQ	제약	N	N	N	N	N	25775	1425	2	5.85	42872254150	1679623	328.98	24350	26750	23750	31650	17050	24350	25525.23	0.59	14466	25150	24750	24050	23650	22950	24950	23850	21	7300	100	17040	50	1	20929118	5394	5.42	-6.98	12	8.03	4753.00	-3692.00	42250	20250220	-38.99	20050	20250214	28.55	42250	-38.99	20250220	20050	28.55	20250214	42250	-38.99	20250220	20050	28.55	20250214	0.13	N	475830	100	20 억	123752	N	N	11	N	00	N
28	20250325	141354	57	100.00	KOSDAQ	제약	N	N	N	N	N	25400	1050	2	4.31	40156233150	1573699	308.23	24350	26750	23750	31650	17050	24350	25517.42	0.59	904	25150	24750	24050	23650	22950	24950	23850	21	7300	100	17040	50	1	20929118	5316	5.34	-6.88	12	7.52	4753.00	-3692.00	42250	20250220	-39.88	20050	20250214	26.68	42250	-39.88	20250220	20050	26.68	20250214	42250	-39.88	20250220	20050	26.68	20250214	0.13	N	475830	100	20 억	123752	N	N	11	N	00	N
29	20250325	131451	57	100.00	KOSDAQ	제약	N	N	N	N	N	25600	1250	2	5.13	25870431625	1024506	200.66	24350	26200	23750	31650	17050	24350	25252.00	0.59	13572	25150	24750	24050	23650	22950	24950	23850	21	7300	100	17040	50	1	20929118	5358	5.39	-6.93	12	4.90	4753.00	-3692.00	42250	20250220	-39.41	20050	20250214	27.68	42250	-39.41	20250220	20050	27.68	20250214	42250	-39.41	20250220	20050	27.68	20250214	0.13	N	475830	100	20 억	123752	N	N	11	N	00	N
30	20250325	121354	57	100.00	KOSDAQ	제약	N	N	N	N	N	25950	1600	2	6.57	23173815350	919368	180.07	24350	26200	23750	31650	17050	24350	25206.65	0.59	-8946	25150	24750	24050	23650	22950	24950	23850	21	7300	100	17040	50	1	20929118	5431	5.46	-7.03	12	4.39	4753.00	-3692.00	42250	20250220	-38.58	20050	20250214	29.43	42250	-38.58	20250220	20050	29.43	20250214	42250	-38.58	20250220	20050	29.43	20250214	0.13	N	475830	100	20 억	123752	N	N	11	N	00	N
31	20250325	111355	57	100.00	KOSDAQ	제약	N	N	N	N	N	25300	950	2	3.90	15058014050	605334	118.56	24350	25700	23750	31650	17050	24350	24875.92	0.59	-9898	25150	24750	24050	23650	22950	24950	23850	21	7300	100	17040	50	1	20929118	5295	5.32	-6.85	12	2.89	4753.00	-3692.00	42250	20250220	-40.12	20050	20250214	26.18	42250	-40.12	20250220	20050	26.18	20250214	42250	-40.12	20250220	20050	26.18	20250214	0.13	N	475830	100	20 억	123752	N	N	11	N	00	N
32	20250325	101406	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	650	2	2.67	7843923775	320656	62.81	24350	25100	23750	31650	17050	24350	24462.27	0.59	-1217	25150	24750	24050	23650	22950	24950	23850	21	7300	100	17040	50	1	20929118	5232	5.26	-6.77	12	1.53	4753.00	-3692.00	42250	20250220	-40.83	20050	20250214	24.69	42250	-40.83	20250220	20050	24.69	20250214	42250	-40.83	20250220	20050	24.69	20250214	0.13	N	475830	100	20 억	123752	N	N	11	N	00	N
33	20250325	091407	57	100.00	KOSDAQ	제약	N	N	N	N	N	23950	-400	5	-1.64	1394695100	57905	11.34	24350	24350	23800	31650	17050	24350	24083.92	0.59	-12823	25150	24750	24050	23650	22950	24950	23850	21	7300	100	17040	50	1	20929118	5013	5.04	-6.49	12	0.28	4753.00	-3692.00	42250	20250220	-43.31	20050	20250214	19.45	42250	-43.31	20250220	20050	19.45	20250214	42250	-43.31	20250220	20050	19.45	20250214	0.13	N	475830	100	20 억	123752	N	N	11	N	00	N
34	20250324	161349	57	100.00	KOSDAQ	제약	N	N	N	N	N	24350	550	2	2.31	12154147825	504355	59.23	23800	24450	23350	30900	16700	23800	24097.77	0.34	7254	25333	24566	23483	22716	21633	24950	23100	21	7100	100	16660	50	1	20929118	5096	5.12	-6.60	12	2.41	4753.00	-3692.00	42250	20250220	-42.37	20050	20250214	21.45	42250	-42.37	20250220	20050	21.45	20250214	42250	-42.37	20250220	20050	21.45	20250214	0.14	N	475830	100	20 억	70465	N	N	11	N	00	N
35	20250324	151400	57	100.00	KOSDAQ	제약	N	N	N	N	N	24200	400	2	1.68	11482387675	476686	55.98	23800	24450	23350	30900	16700	23800	24088.18	0.34	-397	25333	24566	23483	22716	21633	24950	23100	21	7100	100	16660	50	1	20929118	5065	5.09	-6.55	12	2.28	4753.00	-3692.00	42250	20250220	-42.72	20050	20250214	20.70	42250	-42.72	20250220	20050	20.70	20250214	42250	-42.72	20250220	20050	20.70	20250214	0.14	N	475830	100	20 억	70465	N	N	660	N	00	N
36	20250324	141401	57	100.00	KOSDAQ	제약	N	N	N	N	N	24250	450	2	1.89	9076063000	377636	44.35	23800	24450	23350	30900	16700	23800	24034.13	0.34	-10217	25333	24566	23483	22716	21633	24950	23100	21	7100	100	16660	50	1	20929118	5075	5.10	-6.57	12	1.80	4753.00	-3692.00	42250	20250220	-42.60	20050	20250214	20.95	42250	-42.60	20250220	20050	20.95	20250214	42250	-42.60	20250220	20050	20.95	20250214	0.14	N	475830	100	20 억	70465	N	N	660	N	00	N
37	20250324	131402	57	100.00	KOSDAQ	제약	N	N	N	N	N	23950	150	2	0.63	6725441125	280668	32.96	23800	24300	23350	30900	16700	23800	23962.49	0.34	-10681	25333	24566	23483	22716	21633	24950	23100	21	7100	100	16660	50	1	20929118	5013	5.04	-6.49	12	1.34	4753.00	-3692.00	42250	20250220	-43.31	20050	20250214	19.45	42250	-43.31	20250220	20050	19.45	20250214	42250	-43.31	20250220	20050	19.45	20250214	0.14	N	475830	100	20 억	70465	N	N	660	N	00	N
38	20250324	121359	57	100.00	KOSDAQ	제약	N	N	N	N	N	23900	100	2	0.42	6105128800	254784	29.92	23800	24300	23350	30900	16700	23800	23962.23	0.34	-11535	25333	24566	23483	22716	21633	24950	23100	21	7100	100	16660	50	1	20929118	5002	5.03	-6.47	12	1.22	4753.00	-3692.00	42250	20250220	-43.43	20050	20250214	19.20	42250	-43.43	20250220	20050	19.20	20250214	42250	-43.43	20250220	20050	19.20	20250214	0.14	N	475830	100	20 억	70465	N	N	660	N	00	N
39	20250324	111358	57	100.00	KOSDAQ	제약	N	N	N	N	N	24100	300	2	1.26	5480003150	228671	26.85	23800	24300	23350	30900	16700	23800	23964.85	0.34	-15222	25333	24566	23483	22716	21633	24950	23100	21	7100	100	16660	50	1	20929118	5044	5.07	-6.53	12	1.09	4753.00	-3692.00	42250	20250220	-42.96	20050	20250214	20.20	42250	-42.96	20250220	20050	20.20	20250214	42250	-42.96	20250220	20050	20.20	20250214	0.14	N	475830	100	20 억	70465	N	N	660	N	00	N
40	20250324	101355	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	0	3	0.00	4202830600	175568	20.62	23800	24300	23350	30900	16700	23800	23938.78	0.34	-19290	25333	24566	23483	22716	21633	24950	23100	21	7100	100	16660	50	1	20929118	4981	5.01	-6.45	12	0.84	4753.00	-3692.00	42250	20250220	-43.67	20050	20250214	18.70	42250	-43.67	20250220	20050	18.70	20250214	42250	-43.67	20250220	20050	18.70	20250214	0.14	N	475830	100	20 억	70465	N	N	660	N	00	N
41	20250324	091356	57	100.00	KOSDAQ	제약	N	N	N	N	N	23950	150	2	0.63	1340049625	56214	6.60	23800	24150	23350	30900	16700	23800	23838.63	0.34	-8465	25333	24566	23483	22716	21633	24950	23100	21	7100	100	16660	50	1	20929118	5013	5.04	-6.49	12	0.27	4753.00	-3692.00	42250	20250220	-43.31	20050	20250214	19.45	42250	-43.31	20250220	20050	19.45	20250214	42250	-43.31	20250220	20050	19.45	20250214	0.14	N	475830	100	20 억	70465	N	N	660	N	00	N
42	20250321	161411	57	100.00	KOSDAQ	제약	N	N	N	N	N	23800	500	2	2.15	19788130125	846092	62.15	23100	24250	22400	30250	16350	23300	23387.25	0.68	-67843	26366	24832	23816	22282	21266	24325	21775	21	6950	100	16310	50	1	20929118	4981	5.01	-6.45	12	4.04	4753.00	-3692.00	42250	20250220	-43.67	20050	20250214	18.70	42250	-43.67	20250220	20050	18.70	20250214	42250	-43.67	20250220	20050	18.70	20250214	0.07	N	475830	100	20 억	142346	N	N	660	N	00	N
43	20250321	151359	57	100.00	KOSDAQ	제약	N	N	N	N	N	23400	100	2	0.43	19107679050	817370	60.04	23100	24250	22400	30250	16350	23300	23377.14	0.68	-63263	26366	24832	23816	22282	21266	24325	21775	21	6950	100	16310	50	1	20929118	4897	4.92	-6.34	12	3.91	4753.00	-3692.00	42250	20250220	-44.62	20050	20250214	16.71	42250	-44.62	20250220	20050	16.71	20250214	42250	-44.62	20250220	20050	16.71	20250214	0.07	N	475830	100	20 억	142346	N	N	22	N	00	N
44	20250321	141359	57	100.00	KOSDAQ	제약	N	N	N	N	N	23650	350	2	1.50	17466914275	747650	54.92	23100	24250	22400	30250	16350	23300	23362.53	0.68	-62594	26366	24832	23816	22282	21266	24325	21775	21	6950	100	16310	50	1	20929118	4950	4.98	-6.41	12	3.57	4753.00	-3692.00	42250	20250220	-44.02	20050	20250214	17.96	42250	-44.02	20250220	20050	17.96	20250214	42250	-44.02	20250220	20050	17.96	20250214	0.07	N	475830	100	20 억	142346	N	N	22	N	00	N
45	20250321	131400	57	100.00	KOSDAQ	제약	N	N	N	N	N	23500	200	2	0.86	16454919800	704898	51.78	23100	24250	22400	30250	16350	23300	23343.77	0.68	-65410	26366	24832	23816	22282	21266	24325	21775	21	6950	100	16310	50	1	20929118	4918	4.94	-6.37	12	3.37	4753.00	-3692.00	42250	20250220	-44.38	20050	20250214	17.21	42250	-44.38	20250220	20050	17.21	20250214	42250	-44.38	20250220	20050	17.21	20250214	0.07	N	475830	100	20 억	142346	N	N	22	N	00	N
46	20250321	121400	57	100.00	KOSDAQ	제약	N	N	N	N	N	23750	450	2	1.93	14270148625	613455	45.06	23100	24200	22400	30250	16350	23300	23261.85	0.68	-58888	26366	24832	23816	22282	21266	24325	21775	21	6950	100	16310	50	1	20929118	4971	5.00	-6.43	12	2.93	4753.00	-3692.00	42250	20250220	-43.79	20050	20250214	18.45	42250	-43.79	20250220	20050	18.45	20250214	42250	-43.79	20250220	20050	18.45	20250214	0.07	N	475830	100	20 억	142346	N	N	22	N	00	N
47	20250321	111401	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	150	2	0.64	13131458975	565447	41.54	23100	24200	22400	30250	16350	23300	23222.98	0.68	-64300	26366	24832	23816	22282	21266	24325	21775	21	6950	100	16310	50	1	20929118	4908	4.93	-6.35	12	2.70	4753.00	-3692.00	42250	20250220	-44.50	20050	20250214	16.96	42250	-44.50	20250220	20050	16.96	20250214	42250	-44.50	20250220	20050	16.96	20250214	0.07	N	475830	100	20 억	142346	N	N	22	N	00	N
48	20250321	101402	57	100.00	KOSDAQ	제약	N	N	N	N	N	23450	150	2	0.64	8508843475	370979	27.25	23100	23600	22400	30250	16350	23300	22934.95	0.68	-14505	26366	24832	23816	22282	21266	24325	21775	21	6950	100	16310	50	1	20929118	4908	4.93	-6.35	12	1.77	4753.00	-3692.00	42250	20250220	-44.50	20050	20250214	16.96	42250	-44.50	20250220	20050	16.96	20250214	42250	-44.50	20250220	20050	16.96	20250214	0.07	N	475830	100	20 억	142346	N	N	22	N	00	N
49	20250321	091409	57	100.00	KOSDAQ	제약	N	N	N	N	N	23100	-200	5	-0.86	3559221800	155324	11.41	23100	23600	22550	30250	16350	23300	22911.68	0.68	-8536	26366	24832	23816	22282	21266	24325	21775	21	6950	100	16310	50	1	20929118	4835	4.86	-6.26	12	0.74	4753.00	-3692.00	42250	20250220	-45.33	20050	20250214	15.21	42250	-45.33	20250220	20050	15.21	20250214	42250	-45.33	20250220	20050	15.21	20250214	0.07	N	475830	100	20 억	142346	N	N	22	N	00	N
50	20250320	162023	54	100.00	KOSDAQ	제약	N	N	N	N	N	23300	-1800	5	-7.17	32136591150	1348778	94.85	25150	25350	22800	32600	17600	25100	23827.69	0.29	77332	28633	26866	25733	23966	22833	26300	23400	21	7500	100	17570	50	1	20929118	4876	4.90	-6.31	12	6.44	4753.00	-3692.00	42250	20250220	-44.85	20050	20250214	16.21	42250	-44.85	20250220	20050	16.21	20250214	42250	-44.85	20250220	20050	16.21	20250214	0.02	N	475830	100	20 억	59818	N	N	22	N	01	N
51	20250320	151355	54	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-1900	5	-7.57	31431138200	1318431	92.71	25150	25350	22800	32600	17600	25100	23839.75	0.29	76558	28633	26866	25733	23966	22833	26300	23400	21	7500	100	17570	50	1	20929118	4856	4.88	-6.28	12	6.30	4753.00	-3692.00	42250	20250220	-45.09	20050	20250214	15.71	42250	-45.09	20250220	20050	15.71	20250214	42250	-45.09	20250220	20050	15.71	20250214	0.02	N	475830	100	20 억	59818	N	N	393	N	01	N
52	20250320	141400	54	100.00	KOSDAQ	제약	N	N	N	N	N	23000	-2100	5	-8.37	26333834975	1097275	77.16	25150	25350	22850	32600	17600	25100	23999.24	0.29	56441	28633	26866	25733	23966	22833	26300	23400	21	7500	100	17570	50	1	20929118	4814	4.84	-6.23	12	5.24	4753.00	-3692.00	42250	20250220	-45.56	20050	20250214	14.71	42250	-45.56	20250220	20050	14.71	20250214	42250	-45.56	20250220	20050	14.71	20250214	0.02	N	475830	100	20 억	59818	N	N	393	N	01	N
53	20250320	131359	54	100.00	KOSDAQ	제약	N	N	N	N	N	23200	-1900	5	-7.57	20867786575	860895	60.54	25150	25350	23150	32600	17600	25100	24239.58	0.29	36685	28633	26866	25733	23966	22833	26300	23400	21	7500	100	17570	50	1	20929118	4856	4.88	-6.28	12	4.11	4753.00	-3692.00	42250	20250220	-45.09	20050	20250214	15.71	42250	-45.09	20250220	20050	15.71	20250214	42250	-45.09	20250220	20050	15.71	20250214	0.02	N	475830	100	20 억	59818	N	N	393	N	01	N
54	20250320	121356	54	100.00	KOSDAQ	제약	N	N	N	N	N	23850	-1250	5	-4.98	15560876850	635616	44.70	25150	25350	23750	32600	17600	25100	24481.51	0.29	17417	28633	26866	25733	23966	22833	26300	23400	21	7500	100	17570	50	1	20929118	4992	5.02	-6.46	12	3.04	4753.00	-3692.00	42250	20250220	-43.55	20050	20250214	18.95	42250	-43.55	20250220	20050	18.95	20250214	42250	-43.55	20250220	20050	18.95	20250214	0.02	N	475830	100	20 억	59818	N	N	393	N	01	N
55	20250320	111356	54	100.00	KOSDAQ	제약	N	N	N	N	N	24300	-800	5	-3.19	11084041575	448912	31.57	25150	25350	24250	32600	17600	25100	24690.85	0.29	12506	28633	26866	25733	23966	22833	26300	23400	21	7500	100	17570	50	1	20929118	5086	5.11	-6.58	12	2.14	4753.00	-3692.00	42250	20250220	-42.49	20050	20250214	21.20	42250	-42.49	20250220	20050	21.20	20250214	42250	-42.49	20250220	20050	21.20	20250214	0.02	N	475830	100	20 억	59818	N	N	393	N	01	N
56	20250320	101355	54	100.00	KOSDAQ	제약	N	N	N	N	N	24700	-400	5	-1.59	7627009100	307417	21.62	25150	25350	24450	32600	17600	25100	24809.92	0.29	8739	28633	26866	25733	23966	22833	26300	23400	21	7500	100	17570	50	1	20929118	5169	5.20	-6.69	12	1.47	4753.00	-3692.00	42250	20250220	-41.54	20050	20250214	23.19	42250	-41.54	20250220	20050	23.19	20250214	42250	-41.54	20250220	20050	23.19	20250214	0.02	N	475830	100	20 억	59818	N	N	393	N	01	N
57	20250320	091400	54	100.00	KOSDAQ	제약	N	N	N	N	N	24650	-450	5	-1.79	2299357850	92379	6.50	25150	25350	24650	32600	17600	25100	24890.35	0.29	4735	28633	26866	25733	23966	22833	26300	23400	21	7500	100	17570	50	1	20929118	5159	5.19	-6.68	12	0.44	4753.00	-3692.00	42250	20250220	-41.66	20050	20250214	22.94	42250	-41.66	20250220	20050	22.94	20250214	42250	-41.66	20250220	20050	22.94	20250214	0.02	N	475830	100	20 억	59818	N	N	393	N	01	N
58	20250319	161348	57	100.00	KOSDAQ	제약	N	N	N	N	N	25100	-1900	5	-7.04	35870260950	1403498	119.79	26700	27500	24600	35100	18900	27000	25558.85	0.25	19227	30366	28682	27766	26082	25166	28225	25625	21	8100	100	18900	50	1	20929118	5253	5.28	-6.80	12	6.71	4753.00	-3692.00	42250	20250220	-40.59	20050	20250214	25.19	42250	-40.59	20250220	20050	25.19	20250214	42250	-40.59	20250220	20050	25.19	20250214	0.00	N	475830	100	20 억	52930	N	N	393	N	00	N
59	20250319	151352	57	100.00	KOSDAQ	제약	N	N	N	N	N	25050	-1950	5	-7.22	35033662600	1370117	116.94	26700	27500	24600	35100	18900	27000	25569.78	0.25	21460	30366	28682	27766	26082	25166	28225	25625	21	8100	100	18900	50	1	20929118	5243	5.27	-6.78	12	6.55	4753.00	-3692.00	42250	20250220	-40.71	20050	20250214	24.94	42250	-40.71	20250220	20050	24.94	20250214	42250	-40.71	20250220	20050	24.94	20250214	0.00	N	475830	100	20 억	52930	N	N	26	N	00	N
60	20250319	141356	57	100.00	KOSDAQ	제약	N	N	N	N	N	25000	-2000	5	-7.41	31854041525	1242686	106.06	26700	27500	24600	35100	18900	27000	25633.17	0.25	26093	30366	28682	27766	26082	25166	28225	25625	21	8100	100	18900	50	1	20929118	5232	5.26	-6.77	12	5.94	4753.00	-3692.00	42250	20250220	-40.83	20050	20250214	24.69	42250	-40.83	20250220	20050	24.69	20250214	42250	-40.83	20250220	20050	24.69	20250214	0.00	N	475830	100	20 억	52930	N	N	26	N	00	N
61	20250319	131354	57	100.00	KOSDAQ	제약	N	N	N	N	N	24950	-2050	5	-7.59	26348914375	1021344	87.17	26700	27500	24800	35100	18900	27000	25798.22	0.25	34809	30366	28682	27766	26082	25166	28225	25625	21	8100	100	18900	50	1	20929118	5222	5.25	-6.76	12	4.88	4753.00	-3692.00	42250	20250220	-40.95	20050	20250214	24.44	42250	-40.95	20250220	20050	24.44	20250214	42250	-40.95	20250220	20050	24.44	20250214	0.00	N	475830	100	20 억	52930	N	N	26	N	00	N
62	20250319	121352	57	100.00	KOSDAQ	제약	N	N	N	N	N	25100	-1900	5	-7.04	23091493100	891051	76.05	26700	27500	24800	35100	18900	27000	25914.84	0.25	49053	30366	28682	27766	26082	25166	28225	25625	21	8100	100	18900	50	1	20929118	5253	5.28	-6.80	12	4.26	4753.00	-3692.00	42250	20250220	-40.59	20050	20250214	25.19	42250	-40.59	20250220	20050	25.19	20250214	42250	-40.59	20250220	20050	25.19	20250214	0.00	N	475830	100	20 억	52930	N	N	26	N	00	N
63	20250319	111352	57	100.00	KOSDAQ	제약	N	N	N	N	N	25650	-1350	5	-5.00	15188836725	576863	49.24	26700	27500	25550	35100	18900	27000	26330.01	0.25	37160	30366	28682	27766	26082	25166	28225	25625	21	8100	100	18900	50	1	20929118	5368	5.40	-6.95	12	2.76	4753.00	-3692.00	42250	20250220	-39.29	20050	20250214	27.93	42250	-39.29	20250220	20050	27.93	20250214	42250	-39.29	20250220	20050	27.93	20250214	0.00	N	475830	100	20 억	52930	N	N	26	N	00	N
64	20250319	101352	57	100.00	KOSDAQ	제약	N	N	N	N	N	26250	-750	5	-2.78	7183115925	267732	22.85	26700	27500	26175	35100	18900	27000	26829.47	0.25	17462	30366	28682	27766	26082	25166	28225	25625	21	8100	100	18900	50	1	20929118	5494	5.52	-7.11	12	1.28	4753.00	-3692.00	42250	20250220	-37.87	20050	20250214	30.92	42250	-37.87	20250220	20050	30.92	20250214	42250	-37.87	20250220	20050	30.92	20250214	0.00	N	475830	100	20 억	52930	N	N	26	N	00	N
65	20250319	091358	57	100.00	KOSDAQ	제약	N	N	N	N	N	26850	-150	5	-0.56	2624697750	96718	8.25	26700	27500	26700	35100	18900	27000	27137.70	0.25	-3234	30366	28682	27766	26082	25166	28225	25625	21	8100	100	18900	50	1	20929118	5619	5.65	-7.27	12	0.46	4753.00	-3692.00	42250	20250220	-36.45	20050	20250214	33.92	42250	-36.45	20250220	20050	33.92	20250214	42250	-36.45	20250220	20050	33.92	20250214	0.00	N	475830	100	20 억	52930	N	N	26	N	00	N
66	20250318	161345	57	100.00	KOSDAQ	제약	N	N	N	N	N	27000	-1650	5	-5.76	32275455750	1161432	143.29	29100	29450	26850	37200	20100	28650	27791.04	0.53	-59807	30483	29566	29033	28116	27583	29300	27850	21	8550	100	20050	50	1	20929118	5651	5.68	-7.31	12	5.55	4753.00	-3692.00	42250	20250220	-36.09	20050	20250214	34.66	42250	-36.09	20250220	20050	34.66	20250214	42250	-36.09	20250220	20050	34.66	20250214	0.00	N	475830	100	20 억	111254	N	N	26	N	00	N
67	20250318	151352	57	100.00	KOSDAQ	제약	N	N	N	N	N	27050	-1600	5	-5.58	31170837875	1120533	138.24	29100	29450	26850	37200	20100	28650	27817.87	0.53	-55517	30483	29566	29033	28116	27583	29300	27850	21	8550	100	20050	50	1	20929118	5661	5.69	-7.33	12	5.35	4753.00	-3692.00	42250	20250220	-35.98	20050	20250214	34.91	42250	-35.98	20250220	20050	34.91	20250214	42250	-35.98	20250220	20050	34.91	20250214	0.00	N	475830	100	20 억	111254	N	N	369	N	00	N
68	20250318	141348	57	100.00	KOSDAQ	제약	N	N	N	N	N	27100	-1550	5	-5.41	28335268000	1015782	125.32	29100	29450	26850	37200	20100	28650	27895.03	0.53	-46821	30483	29566	29033	28116	27583	29300	27850	21	8550	100	20050	50	1	20929118	5672	5.70	-7.34	12	4.85	4753.00	-3692.00	42250	20250220	-35.86	20050	20250214	35.16	42250	-35.86	20250220	20050	35.16	20250214	42250	-35.86	20250220	20050	35.16	20250214	0.00	N	475830	100	20 억	111254	N	N	369	N	00	N
69	20250318	131347	57	100.00	KOSDAQ	제약	N	N	N	N	N	27100	-1550	5	-5.41	24447339425	871810	107.56	29100	29450	27050	37200	20100	28650	28042.05	0.53	-35240	30483	29566	29033	28116	27583	29300	27850	21	8550	100	20050	50	1	20929118	5672	5.70	-7.34	12	4.17	4753.00	-3692.00	42250	20250220	-35.86	20050	20250214	35.16	42250	-35.86	20250220	20050	35.16	20250214	42250	-35.86	20250220	20050	35.16	20250214	0.00	N	475830	100	20 억	111254	N	N	369	N	00	N
70	20250318	121350	57	100.00	KOSDAQ	제약	N	N	N	N	N	27400	-1250	5	-4.36	21519734600	764233	94.28	29100	29450	27150	37200	20100	28650	28158.60	0.53	-30475	30483	29566	29033	28116	27583	29300	27850	21	8550	100	20050	50	1	20929118	5735	5.76	-7.42	12	3.65	4753.00	-3692.00	42250	20250220	-35.15	20050	20250214	36.66	42250	-35.15	20250220	20050	36.66	20250214	42250	-35.15	20250220	20050	36.66	20250214	0.00	N	475830	100	20 억	111254	N	N	369	N	00	N
71	20250318	111348	57	100.00	KOSDAQ	제약	N	N	N	N	N	27300	-1350	5	-4.71	18682626075	660178	81.45	29100	29450	27200	37200	20100	28650	28299.38	0.53	-39414	30483	29566	29033	28116	27583	29300	27850	21	8550	100	20050	50	1	20929118	5714	5.74	-7.39	12	3.15	4753.00	-3692.00	42250	20250220	-35.38	20050	20250214	36.16	42250	-35.38	20250220	20050	36.16	20250214	42250	-35.38	20250220	20050	36.16	20250214	0.00	N	475830	100	20 억	111254	N	N	369	N	00	N
72	20250318	101351	57	100.00	KOSDAQ	제약	N	N	N	N	N	27550	-1100	5	-3.84	13945504025	487514	60.15	29100	29450	27450	37200	20100	28650	28605.34	0.53	-42250	30483	29566	29033	28116	27583	29300	27850	21	8550	100	20050	50	1	20929118	5766	5.80	-7.46	12	2.33	4753.00	-3692.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.00	N	475830	100	20 억	111254	N	N	369	N	00	N
73	20250318	091353	57	100.00	KOSDAQ	제약	N	N	N	N	N	28950	300	2	1.05	5104097500	175064	21.60	29100	29450	28850	37200	20100	28650	29155.61	0.53	-4172	30483	29566	29033	28116	27583	29300	27850	21	8550	100	20050	50	1	20929118	6059	6.09	-7.84	12	0.84	4753.00	-3692.00	42250	20250220	-31.48	20050	20250214	44.39	42250	-31.48	20250220	20050	44.39	20250214	42250	-31.48	20250220	20050	44.39	20250214	0.00	N	475830	100	20 억	111254	N	N	369	N	00	N
74	20250317	161344	57	100.00	KOSDAQ	제약	N	N	N	N	N	28650	-1450	5	-4.82	22920415650	791408	23.44	29850	29950	28500	39100	21100	30100	28961.66	0.92	-78612	33200	31650	29050	27500	24900	32425	28275	21	9000	100	21070	50	1	20929118	5996	6.03	-7.76	12	3.78	4753.00	-3692.00	42250	20250220	-32.19	20050	20250214	42.89	42250	-32.19	20250220	20050	42.89	20250214	42250	-32.19	20250220	20050	42.89	20250214	0.00	N	475830	100	20 억	191528	N	N	135	N	00	N
75	20250317	151344	57	100.00	KOSDAQ	제약	N	N	N	N	N	28650	-1450	5	-4.82	21869521200	754809	22.36	29850	29950	28500	39100	21100	30100	28972.96	0.92	-73698	33200	31650	29050	27500	24900	32425	28275	21	9000	100	21070	50	1	20929118	5996	6.03	-7.76	12	3.61	4753.00	-3692.00	42250	20250220	-32.19	20050	20250214	42.89	42250	-32.19	20250220	20050	42.89	20250214	42250	-32.19	20250220	20050	42.89	20250214	0.00	N	475830	100	20 억	191528	N	N	0	N	00	N
76	20250317	141346	57	100.00	KOSDAQ	제약	N	N	N	N	N	28800	-1300	5	-4.32	18166311375	625831	18.54	29850	29950	28500	39100	21100	30100	29026.79	0.92	-65921	33200	31650	29050	27500	24900	32425	28275	21	9000	100	21070	50	1	20929118	6028	6.06	-7.80	12	2.99	4753.00	-3692.00	42250	20250220	-31.83	20050	20250214	43.64	42250	-31.83	20250220	20050	43.64	20250214	42250	-31.83	20250220	20050	43.64	20250214	0.00	N	475830	100	20 억	191528	N	N	0	N	00	N
77	20250317	131344	57	100.00	KOSDAQ	제약	N	N	N	N	N	28800	-1300	5	-4.32	16697310725	574702	17.02	29850	29950	28500	39100	21100	30100	29053.10	0.92	-63522	33200	31650	29050	27500	24900	32425	28275	21	9000	100	21070	50	1	20929118	6028	6.06	-7.80	12	2.75	4753.00	-3692.00	42250	20250220	-31.83	20050	20250214	43.64	42250	-31.83	20250220	20050	43.64	20250214	42250	-31.83	20250220	20050	43.64	20250214	0.00	N	475830	100	20 억	191528	N	N	0	N	00	N
78	20250317	121344	57	100.00	KOSDAQ	제약	N	N	N	N	N	28850	-1250	5	-4.15	15318985450	526823	15.61	29850	29950	28500	39100	21100	30100	29077.24	0.92	-55451	33200	31650	29050	27500	24900	32425	28275	21	9000	100	21070	50	1	20929118	6038	6.07	-7.81	12	2.52	4753.00	-3692.00	42250	20250220	-31.72	20050	20250214	43.89	42250	-31.72	20250220	20050	43.89	20250214	42250	-31.72	20250220	20050	43.89	20250214	0.00	N	475830	100	20 억	191528	N	N	0	N	00	N
79	20250317	111343	57	100.00	KOSDAQ	제약	N	N	N	N	N	28600	-1500	5	-4.98	13855247400	475975	14.10	29850	29950	28500	39100	21100	30100	29108.32	0.92	-40897	33200	31650	29050	27500	24900	32425	28275	21	9000	100	21070	50	1	20929118	5986	6.02	-7.75	12	2.27	4753.00	-3692.00	42250	20250220	-32.31	20050	20250214	42.64	42250	-32.31	20250220	20050	42.64	20250214	42250	-32.31	20250220	20050	42.64	20250214	0.00	N	475830	100	20 억	191528	N	N	0	N	00	N
80	20250317	101342	57	100.00	KOSDAQ	제약	N	N	N	N	N	28900	-1200	5	-3.99	10027223775	342735	10.15	29850	29950	28800	39100	21100	30100	29255.47	0.92	-36857	33200	31650	29050	27500	24900	32425	28275	21	9000	100	21070	50	1	20929118	6049	6.08	-7.83	12	1.64	4753.00	-3692.00	42250	20250220	-31.60	20050	20250214	44.14	42250	-31.60	20250220	20050	44.14	20250214	42250	-31.60	20250220	20050	44.14	20250214	0.00	N	475830	100	20 억	191528	N	N	0	N	00	N
81	20250317	091346	57	100.00	KOSDAQ	제약	N	N	N	N	N	29150	-950	5	-3.16	4771153200	161738	4.79	29850	29950	28900	39100	21100	30100	29497.72	0.92	-15176	33200	31650	29050	27500	24900	32425	28275	21	9000	100	21070	50	1	20929118	6101	6.13	-7.90	12	0.77	4753.00	-3692.00	42250	20250220	-31.01	20050	20250214	45.39	42250	-31.01	20250220	20050	45.39	20250214	42250	-31.01	20250220	20050	45.39	20250214	0.00	N	475830	100	20 억	191528	N	N	0	N	00	N
82	20250314	161338	57	100.00	KOSDAQ	제약	N	N	N	N	N	30100	3050	2	11.28	98355945075	3341295	578.53	26500	30600	26450	35150	18950	27050	29436.01	0.12	164143	29216	28132	27566	26482	25916	27850	26200	21	8100	100	18930	50	1	20929118	6300	6.33	-8.15	12	15.96	4753.00	-3692.00	42250	20250220	-28.76	20050	20250214	50.12	42250	-28.76	20250220	20050	50.12	20250214	42250	-28.76	20250220	20050	50.12	20250214	0.00	N	475830	100	20 억	26152	N	N	0	N	00	N
83	20250314	151347	57	100.00	KOSDAQ	제약	N	N	N	N	N	29900	2850	2	10.54	96032376750	3263966	565.14	26500	30600	26450	35150	18950	27050	29421.99	0.12	165969	29216	28132	27566	26482	25916	27850	26200	21	8100	100	18930	50	1	20929118	6258	6.29	-8.10	12	15.60	4753.00	-3692.00	42250	20250220	-29.23	20050	20250214	49.13	42250	-29.23	20250220	20050	49.13	20250214	42250	-29.23	20250220	20050	49.13	20250214	0.00	N	475830	100	20 억	26152	N	N	0	N	00	N
84	20250314	141341	57	100.00	KOSDAQ	제약	N	N	N	N	N	29200	2150	2	7.95	70593532000	2420854	419.16	26500	30400	26450	35150	18950	27050	29160.59	0.12	123735	29216	28132	27566	26482	25916	27850	26200	21	8100	100	18930	50	1	20929118	6111	6.14	-7.91	12	11.57	4753.00	-3692.00	42250	20250220	-30.89	20050	20250214	45.64	42250	-30.89	20250220	20050	45.64	20250214	42250	-30.89	20250220	20050	45.64	20250214	0.00	N	475830	100	20 억	26152	N	N	0	N	00	N
85	20250314	131339	57	100.00	KOSDAQ	제약	N	N	N	N	N	29800	2750	2	10.17	63951017650	2193049	379.72	26500	30400	26450	35150	18950	27050	29160.78	0.12	112956	29216	28132	27566	26482	25916	27850	26200	21	8100	100	18930	50	1	20929118	6237	6.27	-8.07	12	10.48	4753.00	-3692.00	42250	20250220	-29.47	20050	20250214	48.63	42250	-29.47	20250220	20050	48.63	20250214	42250	-29.47	20250220	20050	48.63	20250214	0.00	N	475830	100	20 억	26152	N	N	0	N	00	N
86	20250314	121340	57	100.00	KOSDAQ	제약	N	N	N	N	N	29150	2100	2	7.76	58742617875	2016996	349.23	26500	30400	26450	35150	18950	27050	29123.82	0.12	112809	29216	28132	27566	26482	25916	27850	26200	21	8100	100	18930	50	1	20929118	6101	6.13	-7.90	12	9.64	4753.00	-3692.00	42250	20250220	-31.01	20050	20250214	45.39	42250	-31.01	20250220	20050	45.39	20250214	42250	-31.01	20250220	20050	45.39	20250214	0.00	N	475830	100	20 억	26152	N	N	0	N	00	N
87	20250314	111341	57	100.00	KOSDAQ	제약	N	N	N	N	N	29750	2700	2	9.98	53472338650	1837116	318.09	26500	30400	26450	35150	18950	27050	29106.68	0.12	100351	29216	28132	27566	26482	25916	27850	26200	21	8100	100	18930	50	1	20929118	6226	6.26	-8.06	12	8.78	4753.00	-3692.00	42250	20250220	-29.59	20050	20250214	48.38	42250	-29.59	20250220	20050	48.38	20250214	42250	-29.59	20250220	20050	48.38	20250214	0.00	N	475830	100	20 억	26152	N	N	0	N	00	N
88	20250314	101339	57	100.00	KOSDAQ	제약	N	N	N	N	N	29600	2550	2	9.43	29486011550	1033779	178.99	26500	29800	26450	35150	18950	27050	28522.56	0.12	60906	29216	28132	27566	26482	25916	27850	26200	21	8100	100	18930	50	1	20929118	6195	6.23	-8.02	12	4.94	4753.00	-3692.00	42250	20250220	-29.94	20050	20250214	47.63	42250	-29.94	20250220	20050	47.63	20250214	42250	-29.94	20250220	20050	47.63	20250214	0.00	N	475830	100	20 억	26152	N	N	0	N	00	N
89	20250314	091344	57	100.00	KOSDAQ	제약	N	N	N	N	N	27450	400	2	1.48	4951773550	183499	31.77	26500	27600	26450	35150	18950	27050	26985.29	0.12	19377	29216	28132	27566	26482	25916	27850	26200	21	8100	100	18930	50	1	20929118	5745	5.78	-7.43	12	0.88	4753.00	-3692.00	42250	20250220	-35.03	20050	20250214	36.91	42250	-35.03	20250220	20050	36.91	20250214	42250	-35.03	20250220	20050	36.91	20250214	0.00	N	475830	100	20 억	26152	N	N	0	N	00	N
90	20250313	161330	57	100.00	KOSDAQ	제약	N	N	N	N	N	27050	-950	5	-3.39	15694094100	564476	71.68	28200	28650	27000	36400	19600	28000	27805.57	0.24	-26218	30300	29150	28550	27400	26800	28850	27100	21	8400	100	19600	50	1	20929118	5661	5.69	-7.33	12	2.70	4753.00	-3692.00	42250	20250220	-35.98	20050	20250214	34.91	42250	-35.98	20250220	20050	34.91	20250214	42250	-35.98	20250220	20050	34.91	20250214	0.00	N	475830	100	20 억	51027	N	N	0	N	00	N
91	20250313	151331	57	100.00	KOSDAQ	제약	N	N	N	N	N	27150	-850	5	-3.04	14475650850	519437	65.96	28200	28650	27150	36400	19600	28000	27867.92	0.24	-26091	30300	29150	28550	27400	26800	28850	27100	21	8400	100	19600	50	1	20929118	5682	5.71	-7.35	12	2.48	4753.00	-3692.00	42250	20250220	-35.74	20050	20250214	35.41	42250	-35.74	20250220	20050	35.41	20250214	42250	-35.74	20250220	20050	35.41	20250214	0.00	N	475830	100	20 억	51027	N	N	0	N	00	N
92	20250313	141333	57	100.00	KOSDAQ	제약	N	N	N	N	N	27550	-450	5	-1.61	12473836425	446353	56.68	28200	28650	27350	36400	19600	28000	27946.10	0.24	-25425	30300	29150	28550	27400	26800	28850	27100	21	8400	100	19600	50	1	20929118	5766	5.80	-7.46	12	2.13	4753.00	-3692.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.00	N	475830	100	20 억	51027	N	N	0	N	00	N
93	20250313	131331	57	100.00	KOSDAQ	제약	N	N	N	N	N	27550	-450	5	-1.61	10623399700	379622	48.21	28200	28650	27350	36400	19600	28000	27984.14	0.24	-22820	30300	29150	28550	27400	26800	28850	27100	21	8400	100	19600	50	1	20929118	5766	5.80	-7.46	12	1.81	4753.00	-3692.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.00	N	475830	100	20 억	51027	N	N	0	N	00	N
94	20250313	121331	57	100.00	KOSDAQ	제약	N	N	N	N	N	27650	-350	5	-1.25	9030690075	321793	40.87	28200	28650	27350	36400	19600	28000	28063.70	0.24	-12570	30300	29150	28550	27400	26800	28850	27100	21	8400	100	19600	50	1	20929118	5787	5.82	-7.49	12	1.54	4753.00	-3692.00	42250	20250220	-34.56	20050	20250214	37.91	42250	-34.56	20250220	20050	37.91	20250214	42250	-34.56	20250220	20050	37.91	20250214	0.00	N	475830	100	20 억	51027	N	N	0	N	00	N
95	20250313	111333	57	100.00	KOSDAQ	제약	N	N	N	N	N	28450	450	2	1.61	7056350400	251450	31.93	28200	28550	27350	36400	19600	28000	28062.68	0.24	-4226	30300	29150	28550	27400	26800	28850	27100	21	8400	100	19600	50	1	20929118	5954	5.99	-7.71	12	1.20	4753.00	-3692.00	42250	20250220	-32.66	20050	20250214	41.90	42250	-32.66	20250220	20050	41.90	20250214	42250	-32.66	20250220	20050	41.90	20250214	0.00	N	475830	100	20 억	51027	N	N	0	N	00	N
96	20250313	101330	57	100.00	KOSDAQ	제약	N	N	N	N	N	27950	-50	5	-0.18	5266269975	187876	23.86	28200	28550	27350	36400	19600	28000	28030.59	0.24	-5901	30300	29150	28550	27400	26800	28850	27100	21	8400	100	19600	50	1	20929118	5850	5.88	-7.57	12	0.90	4753.00	-3692.00	42250	20250220	-33.85	20050	20250214	39.40	42250	-33.85	20250220	20050	39.40	20250214	42250	-33.85	20250220	20050	39.40	20250214	0.00	N	475830	100	20 억	51027	N	N	0	N	00	N
97	20250313	091334	57	100.00	KOSDAQ	제약	N	N	N	N	N	28150	150	2	0.54	1547348675	54740	6.95	28200	28550	28050	36400	19600	28000	28268.10	0.24	-823	30300	29150	28550	27400	26800	28850	27100	21	8400	100	19600	50	1	20929118	5892	5.92	-7.62	12	0.26	4753.00	-3692.00	42250	20250220	-33.37	20050	20250214	40.40	42250	-33.37	20250220	20050	40.40	20250214	42250	-33.37	20250220	20050	40.40	20250214	0.00	N	475830	100	20 억	51027	N	N	0	N	00	N
98	20250312	161324	57	100.00	KOSDAQ	제약	N	N	N	N	N	28000	-50	5	-0.18	22324540650	777281	82.84	28450	29700	27950	36450	19650	28050	28725.00	0.22	4358	30483	29266	27633	26416	24783	29875	27025	21	8400	100	19630	50	1	20929118	5860	5.89	-7.58	12	3.71	4753.00	-3692.00	42250	20250220	-33.73	20050	20250214	39.65	42250	-33.73	20250220	20050	39.65	20250214	42250	-33.73	20250220	20050	39.65	20250214	0.00	N	475830	100	20 억	46766	N	N	0	N	00	N
99	20250312	151328	57	100.00	KOSDAQ	제약	N	N	N	N	N	28000	-50	5	-0.18	21624076875	752309	80.18	28450	29700	27950	36450	19650	28050	28744.10	0.22	3437	30483	29266	27633	26416	24783	29875	27025	21	8400	100	19630	50	1	20929118	5860	5.89	-7.58	12	3.59	4753.00	-3692.00	42250	20250220	-33.73	20050	20250214	39.65	42250	-33.73	20250220	20050	39.65	20250214	42250	-33.73	20250220	20050	39.65	20250214	0.00	N	475830	100	20 억	46766	N	N	0	N	00	N
100	20250312	141322	57	100.00	KOSDAQ	제약	N	N	N	N	N	28250	200	2	0.71	19558340125	678846	72.35	28450	29700	27950	36450	19650	28050	28811.75	0.22	5910	30483	29266	27633	26416	24783	29875	27025	21	8400	100	19630	50	1	20929118	5912	5.94	-7.65	12	3.24	4753.00	-3692.00	42250	20250220	-33.14	20050	20250214	40.90	42250	-33.14	20250220	20050	40.90	20250214	42250	-33.14	20250220	20050	40.90	20250214	0.00	N	475830	100	20 억	46766	N	N	0	N	00	N
101	20250312	131324	57	100.00	KOSDAQ	제약	N	N	N	N	N	28300	250	2	0.89	17515022500	606424	64.63	28450	29700	27950	36450	19650	28050	28883.20	0.22	3991	30483	29266	27633	26416	24783	29875	27025	21	8400	100	19630	50	1	20929118	5923	5.95	-7.67	12	2.90	4753.00	-3692.00	42250	20250220	-33.02	20050	20250214	41.15	42250	-33.02	20250220	20050	41.15	20250214	42250	-33.02	20250220	20050	41.15	20250214	0.00	N	475830	100	20 억	46766	N	N	0	N	00	N
102	20250312	121328	57	100.00	KOSDAQ	제약	N	N	N	N	N	28700	650	2	2.32	15845999525	547737	58.38	28450	29700	27950	36450	19650	28050	28930.79	0.22	5755	30483	29266	27633	26416	24783	29875	27025	21	8400	100	19630	50	1	20929118	6007	6.04	-7.77	12	2.62	4753.00	-3692.00	42250	20250220	-32.07	20050	20250214	43.14	42250	-32.07	20250220	20050	43.14	20250214	42250	-32.07	20250220	20050	43.14	20250214	0.00	N	475830	100	20 억	46766	N	N	0	N	00	N
103	20250312	111318	57	100.00	KOSDAQ	제약	N	N	N	N	N	28550	500	2	1.78	14485817125	500605	53.35	28450	29700	27950	36450	19650	28050	28937.56	0.22	6844	30483	29266	27633	26416	24783	29875	27025	21	8400	100	19630	50	1	20929118	5975	6.01	-7.73	12	2.39	4753.00	-3692.00	42250	20250220	-32.43	20050	20250214	42.39	42250	-32.43	20250220	20050	42.39	20250214	42250	-32.43	20250220	20050	42.39	20250214	0.00	N	475830	100	20 억	46766	N	N	0	N	00	N
104	20250312	101320	57	100.00	KOSDAQ	제약	N	N	N	N	N	28700	650	2	2.32	12278918000	423668	45.15	28450	29700	27950	36450	19650	28050	28983.57	0.22	-828	30483	29266	27633	26416	24783	29875	27025	21	8400	100	19630	50	1	20929118	6007	6.04	-7.77	12	2.02	4753.00	-3692.00	42250	20250220	-32.07	20050	20250214	43.14	42250	-32.07	20250220	20050	43.14	20250214	42250	-32.07	20250220	20050	43.14	20250214	0.00	N	475830	100	20 억	46766	N	N	0	N	00	N
105	20250312	091329	57	100.00	KOSDAQ	제약	N	N	N	N	N	28200	150	2	0.53	1729767425	61363	6.54	28450	28700	27950	36450	19650	28050	28190.30	0.22	204	30483	29266	27633	26416	24783	29875	27025	21	8400	100	19630	50	1	20929118	5902	5.93	-7.64	12	0.29	4753.00	-3692.00	42250	20250220	-33.25	20050	20250214	40.65	42250	-33.25	20250220	20050	40.65	20250214	42250	-33.25	20250220	20050	40.65	20250214	0.00	N	475830	100	20 억	46766	N	N	0	N	00	N
106	20250311	161313	57	100.00	KOSDAQ	제약	N	N	N	N	N	28050	850	2	3.12	25781664500	928072	36.23	26400	28850	26000	35350	19050	27200	27779.33	0.12	20851	31566	29382	27666	25482	23766	28525	24625	21	8150	100	19040	50	1	20929118	5871	5.90	-7.60	12	4.43	4753.00	-3692.00	42250	20250220	-33.61	20050	20250214	39.90	42250	-33.61	20250220	20050	39.90	20250214	42250	-33.61	20250220	20050	39.90	20250214	0.00	N	475830	100	20 억	26111	N	N	0	N	00	N
107	20250311	151316	57	100.00	KOSDAQ	제약	N	N	N	N	N	28150	950	2	3.49	24811823500	893526	34.88	26400	28850	26000	35350	19050	27200	27768.70	0.12	20453	31566	29382	27666	25482	23766	28525	24625	21	8150	100	19040	50	1	20929118	5892	5.92	-7.62	12	4.27	4753.00	-3692.00	42250	20250220	-33.37	20050	20250214	40.40	42250	-33.37	20250220	20050	40.40	20250214	42250	-33.37	20250220	20050	40.40	20250214	0.00	N	475830	100	20 억	26111	N	N	0	N	00	N
108	20250311	141320	57	100.00	KOSDAQ	제약	N	N	N	N	N	28000	800	2	2.94	22871167025	824508	32.18	26400	28850	26000	35350	19050	27200	27739.43	0.12	16842	31566	29382	27666	25482	23766	28525	24625	21	8150	100	19040	50	1	20929118	5860	5.89	-7.58	12	3.94	4753.00	-3692.00	42250	20250220	-33.73	20050	20250214	39.65	42250	-33.73	20250220	20050	39.65	20250214	42250	-33.73	20250220	20050	39.65	20250214	0.00	N	475830	100	20 억	26111	N	N	0	N	00	N
109	20250311	131317	57	100.00	KOSDAQ	제약	N	N	N	N	N	28000	800	2	2.94	16544280800	602178	23.51	26400	28350	26000	35350	19050	27200	27474.25	0.12	15926	31566	29382	27666	25482	23766	28525	24625	21	8150	100	19040	50	1	20929118	5860	5.89	-7.58	12	2.88	4753.00	-3692.00	42250	20250220	-33.73	20050	20250214	39.65	42250	-33.73	20250220	20050	39.65	20250214	42250	-33.73	20250220	20050	39.65	20250214	0.00	N	475830	100	20 억	26111	N	N	0	N	00	N
110	20250311	121314	57	100.00	KOSDAQ	제약	N	N	N	N	N	27750	550	2	2.02	14666869150	534743	20.87	26400	28350	26000	35350	19050	27200	27428.06	0.12	10110	31566	29382	27666	25482	23766	28525	24625	21	8150	100	19040	50	1	20929118	5808	5.84	-7.52	12	2.56	4753.00	-3692.00	42250	20250220	-34.32	20050	20250214	38.40	42250	-34.32	20250220	20050	38.40	20250214	42250	-34.32	20250220	20050	38.40	20250214	0.00	N	475830	100	20 억	26111	N	N	0	N	00	N
111	20250311	111315	57	100.00	KOSDAQ	제약	N	N	N	N	N	27750	550	2	2.02	13560882550	494938	19.32	26400	28350	26000	35350	19050	27200	27399.32	0.12	8058	31566	29382	27666	25482	23766	28525	24625	21	8150	100	19040	50	1	20929118	5808	5.84	-7.52	12	2.36	4753.00	-3692.00	42250	20250220	-34.32	20050	20250214	38.40	42250	-34.32	20250220	20050	38.40	20250214	42250	-34.32	20250220	20050	38.40	20250214	0.00	N	475830	100	20 억	26111	N	N	0	N	00	N
112	20250311	101316	57	100.00	KOSDAQ	제약	N	N	N	N	N	27800	600	2	2.21	11249534700	412056	16.08	26400	28250	26000	35350	19050	27200	27301.08	0.12	8892	31566	29382	27666	25482	23766	28525	24625	21	8150	100	19040	50	1	20929118	5818	5.85	-7.53	12	1.97	4753.00	-3692.00	42250	20250220	-34.20	20050	20250214	38.65	42250	-34.20	20250220	20050	38.65	20250214	42250	-34.20	20250220	20050	38.65	20250214	0.00	N	475830	100	20 억	26111	N	N	0	N	00	N
113	20250311	091318	57	100.00	KOSDAQ	제약	N	N	N	N	N	26450	-750	5	-2.76	2879925100	109030	4.26	26400	26900	26000	35350	19050	27200	26411.15	0.12	13158	31566	29382	27666	25482	23766	28525	24625	21	8150	100	19040	50	1	20929118	5536	5.56	-7.16	12	0.52	4753.00	-3692.00	42250	20250220	-37.40	20050	20250214	31.92	42250	-37.40	20250220	20050	31.92	20250214	42250	-37.40	20250220	20050	31.92	20250214	0.00	N	475830	100	20 억	26111	N	N	0	N	00	N
114	20250310	161304	57	100.00	KOSDAQ	제약	N	N	N	N	N	27200	-100	5	-0.37	71434715000	2542436	221.07	27500	29850	25950	35450	19150	27300	28099.35	0.22	-16085	31166	29232	28216	26282	25266	28725	25775	21	8150	100	19110	50	1	20929118	5693	5.72	-7.37	12	12.15	4753.00	-3692.00	42250	20250220	-35.62	20050	20250214	35.66	42250	-35.62	20250220	20050	35.66	20250214	42250	-35.62	20250220	20050	35.66	20250214	0.00	N	475830	100	20 억	45927	N	N	0	N	00	N
115	20250310	151314	57	100.00	KOSDAQ	제약	N	N	N	N	N	27450	150	2	0.55	70437728275	2505915	217.89	27500	29850	25950	35450	19150	27300	28108.60	0.22	-17937	31166	29232	28216	26282	25266	28725	25775	21	8150	100	19110	50	1	20929118	5745	5.78	-7.43	12	11.97	4753.00	-3692.00	42250	20250220	-35.03	20050	20250214	36.91	42250	-35.03	20250220	20050	36.91	20250214	42250	-35.03	20250220	20050	36.91	20250214	0.00	N	475830	100	20 억	45927	N	N	0	N	00	N
116	20250310	141312	57	100.00	KOSDAQ	제약	N	N	N	N	N	28050	750	2	2.75	64164032825	2277327	198.02	27500	29850	25950	35450	19150	27300	28175.17	0.22	-19011	31166	29232	28216	26282	25266	28725	25775	21	8150	100	19110	50	1	20929118	5871	5.90	-7.60	12	10.88	4753.00	-3692.00	42250	20250220	-33.61	20050	20250214	39.90	42250	-33.61	20250220	20050	39.90	20250214	42250	-33.61	20250220	20050	39.90	20250214	0.00	N	475830	100	20 억	45927	N	N	0	N	00	N
117	20250310	131310	57	100.00	KOSDAQ	제약	N	N	N	N	N	27600	300	2	1.10	54174221450	1925599	167.43	27500	29850	25950	35450	19150	27300	28133.72	0.22	-11876	31166	29232	28216	26282	25266	28725	25775	21	8150	100	19110	50	1	20929118	5776	5.81	-7.48	12	9.20	4753.00	-3692.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	0.00	N	475830	100	20 억	45927	N	N	0	N	00	N
118	20250310	121306	57	100.00	KOSDAQ	제약	N	N	N	N	N	27550	250	2	0.92	51498060300	1827809	158.93	27500	29850	25950	35450	19150	27300	28174.78	0.22	-11205	31166	29232	28216	26282	25266	28725	25775	21	8150	100	19110	50	1	20929118	5766	5.80	-7.46	12	8.73	4753.00	-3692.00	42250	20250220	-34.79	20050	20250214	37.41	42250	-34.79	20250220	20050	37.41	20250214	42250	-34.79	20250220	20050	37.41	20250214	0.00	N	475830	100	20 억	45927	N	N	0	N	00	N
119	20250310	111307	57	100.00	KOSDAQ	제약	N	N	N	N	N	28350	1050	2	3.85	46101317275	1634784	142.15	27500	29850	25950	35450	19150	27300	28200.28	0.22	-19309	31166	29232	28216	26282	25266	28725	25775	21	8150	100	19110	50	1	20929118	5933	5.96	-7.68	12	7.81	4753.00	-3692.00	42250	20250220	-32.90	20050	20250214	41.40	42250	-32.90	20250220	20050	41.40	20250214	42250	-32.90	20250220	20050	41.40	20250214	0.00	N	475830	100	20 억	45927	N	N	0	N	00	N
120	20250310	101306	57	100.00	KOSDAQ	제약	N	N	N	N	N	26350	-950	5	-3.48	7316280325	272550	23.70	27500	27750	26300	35450	19150	27300	26843.72	0.22	3044	31166	29232	28216	26282	25266	28725	25775	21	8150	100	19110	50	1	20929118	5515	5.54	-7.14	12	1.30	4753.00	-3692.00	42250	20250220	-37.63	20050	20250214	31.42	42250	-37.63	20250220	20050	31.42	20250214	42250	-37.63	20250220	20050	31.42	20250214	0.00	N	475830	100	20 억	45927	N	N	0	N	00	N
121	20250310	091308	57	100.00	KOSDAQ	제약	N	N	N	N	N	26700	-600	5	-2.20	2442149150	90522	7.87	27500	27750	26500	35450	19150	27300	26978.32	0.22	-4209	31166	29232	28216	26282	25266	28725	25775	21	8150	100	19110	50	1	20929118	5588	5.62	-7.23	12	0.43	4753.00	-3692.00	42250	20250220	-36.80	20050	20250214	33.17	42250	-36.80	20250220	20050	33.17	20250214	42250	-36.80	20250220	20050	33.17	20250214	0.00	N	475830	100	20 억	45927	N	N	0	N	00	N
122	20250307	161304	57	100.00	KOSDAQ	제약	N	N	N	N	N	27300	-1200	5	-4.21	32601351950	1137108	125.39	28200	30150	27200	37050	19950	28500	28675.79	0.20	5352	31500	30000	29250	27750	27000	29625	27375	21	8550	100	19950	50	1	20929118	5714	5.74	-7.39	12	5.43	4753.00	-3692.00	42250	20250220	-35.38	20050	20250214	36.16	42250	-35.38	20250220	20050	36.16	20250214	42250	-35.38	20250220	20050	36.16	20250214	0.00	N	475830	100	20 억	41923	N	N	0	N	00	N
123	20250307	151309	57	100.00	KOSDAQ	제약	N	N	N	N	N	27600	-900	5	-3.16	31250263950	1087717	119.94	28200	30150	27200	37050	19950	28500	28730.15	0.20	2786	31500	30000	29250	27750	27000	29625	27375	21	8550	100	19950	50	1	20929118	5776	5.81	-7.48	12	5.20	4753.00	-3692.00	42250	20250220	-34.67	20050	20250214	37.66	42250	-34.67	20250220	20050	37.66	20250214	42250	-34.67	20250220	20050	37.66	20250214	0.00	N	475830	100	20 억	41923	N	N	0	N	00	N
124	20250307	141305	57	100.00	KOSDAQ	제약	N	N	N	N	N	28400	-100	5	-0.35	26226847850	906679	99.98	28200	30150	27600	37050	19950	28500	28926.29	0.20	-5917	31500	30000	29250	27750	27000	29625	27375	21	8550	100	19950	50	1	20929118	5944	5.98	-7.69	12	4.33	4753.00	-3692.00	42250	20250220	-32.78	20050	20250214	41.65	42250	-32.78	20250220	20050	41.65	20250214	42250	-32.78	20250220	20050	41.65	20250214	0.00	N	475830	100	20 억	41923	N	N	0	N	00	N
125	20250307	131308	57	100.00	KOSDAQ	제약	N	N	N	N	N	28850	350	2	1.23	22551548700	778908	85.89	28200	30150	27600	37050	19950	28500	28952.79	0.20	16509	31500	30000	29250	27750	27000	29625	27375	21	8550	100	19950	50	1	20929118	6038	6.07	-7.81	12	3.72	4753.00	-3692.00	42250	20250220	-31.72	20050	20250214	43.89	42250	-31.72	20250220	20050	43.89	20250214	42250	-31.72	20250220	20050	43.89	20250214	0.00	N	475830	100	20 억	41923	N	N	0	N	00	N
126	20250307	121307	57	100.00	KOSDAQ	제약	N	N	N	N	N	28700	200	2	0.70	21260683300	733905	80.93	28200	30150	27600	37050	19950	28500	28969.27	0.20	21654	31500	30000	29250	27750	27000	29625	27375	21	8550	100	19950	50	1	20929118	6007	6.04	-7.77	12	3.51	4753.00	-3692.00	42250	20250220	-32.07	20050	20250214	43.14	42250	-32.07	20250220	20050	43.14	20250214	42250	-32.07	20250220	20050	43.14	20250214	0.00	N	475830	100	20 억	41923	N	N	0	N	00	N
127	20250307	111305	57	100.00	KOSDAQ	제약	N	N	N	N	N	29050	550	2	1.93	18686914325	644106	71.02	28200	30150	27600	37050	19950	28500	29012.19	0.20	21272	31500	30000	29250	27750	27000	29625	27375	21	8550	100	19950	50	1	20929118	6080	6.11	-7.87	12	3.08	4753.00	-3692.00	42250	20250220	-31.24	20050	20250214	44.89	42250	-31.24	20250220	20050	44.89	20250214	42250	-31.24	20250220	20050	44.89	20250214	0.00	N	475830	100	20 억	41923	N	N	0	N	00	N
128	20250307	101302	57	100.00	KOSDAQ	제약	N	N	N	N	N	29100	600	2	2.11	10597239900	370425	40.85	28200	29300	27600	37050	19950	28500	28608.33	0.20	9352	31500	30000	29250	27750	27000	29625	27375	21	8550	100	19950	50	1	20929118	6090	6.12	-7.88	12	1.77	4753.00	-3692.00	42250	20250220	-31.12	20050	20250214	45.14	42250	-31.12	20250220	20050	45.14	20250214	42250	-31.12	20250220	20050	45.14	20250214	0.00	N	475830	100	20 억	41923	N	N	0	N	00	N
129	20250307	091310	57	100.00	KOSDAQ	제약	N	N	N	N	N	28700	200	2	0.70	3930330350	138241	15.24	28200	29200	27600	37050	19950	28500	28430.99	0.20	8253	31500	30000	29250	27750	27000	29625	27375	21	8550	100	19950	50	1	20929118	6007	6.04	-7.77	12	0.66	4753.00	-3692.00	42250	20250220	-32.07	20050	20250214	43.14	42250	-32.07	20250220	20050	43.14	20250214	42250	-32.07	20250220	20050	43.14	20250214	0.00	N	475830	100	20 억	41923	N	N	0	N	00	N
130	20250306	161257	57	100.00	KOSDAQ	제약	N	N	N	N	N	28500	-1600	5	-5.32	26122067300	887100	72.49	30200	30750	28500	39100	21100	30100	29447.06	0.27	-14589	33766	31932	30866	29032	27966	31400	28500	21	9000	100	21070	50	1	20929118	5965	6.00	-7.72	12	4.24	4753.00	-3692.00	42250	20250220	-32.54	20050	20250214	42.14	42250	-32.54	20250220	20050	42.14	20250214	42250	-32.54	20250220	20050	42.14	20250214	0.00	N	475830	100	20 억	56068	N	N	6	N	00	N
131	20250306	151258	57	100.00	KOSDAQ	제약	N	N	N	N	N	28700	-1400	5	-4.65	24657982650	835877	68.30	30200	30750	28500	39100	21100	30100	29497.67	0.27	-17909	33766	31932	30866	29032	27966	31400	28500	21	9000	100	21070	50	1	20929118	6007	6.04	-7.77	12	3.99	4753.00	-3692.00	42250	20250220	-32.07	20050	20250214	43.14	42250	-32.07	20250220	20050	43.14	20250214	42250	-32.07	20250220	20050	43.14	20250214	0.00	N	475830	100	20 억	56068	N	N	6	N	00	N
132	20250306	141256	57	100.00	KOSDAQ	제약	N	N	N	N	N	28950	-1150	5	-3.82	20110862625	678197	55.42	30200	30750	28800	39100	21100	30100	29651.71	0.27	-14203	33766	31932	30866	29032	27966	31400	28500	21	9000	100	21070	50	1	20929118	6059	6.09	-7.84	12	3.24	4753.00	-3692.00	42250	20250220	-31.48	20050	20250214	44.39	42250	-31.48	20250220	20050	44.39	20250214	42250	-31.48	20250220	20050	44.39	20250214	0.00	N	475830	100	20 억	56068	N	N	6	N	00	N
133	20250306	131257	57	100.00	KOSDAQ	제약	N	N	N	N	N	29350	-750	5	-2.49	16440720350	552038	45.11	30200	30750	28950	39100	21100	30100	29780.36	0.27	-9581	33766	31932	30866	29032	27966	31400	28500	21	9000	100	21070	50	1	20929118	6143	6.18	-7.95	12	2.64	4753.00	-3692.00	42250	20250220	-30.53	20050	20250214	46.38	42250	-30.53	20250220	20050	46.38	20250214	42250	-30.53	20250220	20050	46.38	20250214	0.00	N	475830	100	20 억	56068	N	N	6	N	00	N
134	20250306	121256	57	100.00	KOSDAQ	제약	N	N	N	N	N	29650	-450	5	-1.50	14377133800	481781	39.37	30200	30750	28950	39100	21100	30100	29840.24	0.27	-7301	33766	31932	30866	29032	27966	31400	28500	21	9000	100	21070	50	1	20929118	6205	6.24	-8.03	12	2.30	4753.00	-3692.00	42250	20250220	-29.82	20050	20250214	47.88	42250	-29.82	20250220	20050	47.88	20250214	42250	-29.82	20250220	20050	47.88	20250214	0.00	N	475830	100	20 억	56068	N	N	6	N	00	N
135	20250306	111252	57	100.00	KOSDAQ	제약	N	N	N	N	N	30225	125	2	0.42	12496557875	418692	34.21	30200	30750	28950	39100	21100	30100	29845.08	0.27	-4311	33766	31932	30866	29032	27966	31400	28500	21	9000	100	21070	50	1	20929118	6326	6.36	-8.19	12	2.00	4753.00	-3692.00	42250	20250220	-28.46	20050	20250214	50.75	42250	-28.46	20250220	20050	50.75	20250214	42250	-28.46	20250220	20050	50.75	20250214	0.00	N	475830	100	20 억	56068	N	N	6	N	00	N
136	20250306	101254	57	100.00	KOSDAQ	제약	N	N	N	N	N	30050	-50	5	-0.17	10891451650	365219	29.84	30200	30750	28950	39100	21100	30100	29819.71	0.27	526	33766	31932	30866	29032	27966	31400	28500	21	9000	100	21070	50	1	20929118	6289	6.32	-8.14	12	1.75	4753.00	-3692.00	42250	20250220	-28.88	20050	20250214	49.88	42250	-28.88	20250220	20050	49.88	20250214	42250	-28.88	20250220	20050	49.88	20250214	0.00	N	475830	100	20 억	56068	N	N	6	N	00	N
137	20250306	091300	57	100.00	KOSDAQ	제약	N	N	N	N	N	29300	-800	5	-2.66	4053744250	137324	11.22	30200	30275	28950	39100	21100	30100	29508.39	0.27	5966	33766	31932	30866	29032	27966	31400	28500	21	9000	100	21070	50	1	20929118	6132	6.16	-7.94	12	0.66	4753.00	-3692.00	42250	20250220	-30.65	20050	20250214	46.13	42250	-30.65	20250220	20050	46.13	20250214	42250	-30.65	20250220	20050	46.13	20250214	0.00	N	475830	100	20 억	56068	N	N	6	N	00	N
138	20250305	161238	57	100.00	KOSDAQ	제약	N	N	N	N	N	30100	-1400	5	-4.44	37274584900	1200054	106.30	31500	32700	29800	40950	22050	31500	31064.13	0.18	27213	34433	32966	31733	30266	29033	32350	29650	21	9450	100	22050	50	1	20929118	6300	6.33	-8.15	12	5.73	4753.00	-3692.00	42250	20250220	-28.76	20050	20250214	50.12	42250	-28.76	20250220	20050	50.12	20250214	42250	-28.76	20250220	20050	50.12	20250214	0.00	N	475830	100	20 억	36655	N	N	6	N	00	N
139	20250305	151246	57	100.00	KOSDAQ	제약	N	N	N	N	N	30400	-1100	5	-3.49	35276126175	1133886	100.44	31500	32700	29800	40950	22050	31500	31110.15	0.18	27774	34433	32966	31733	30266	29033	32350	29650	21	9450	100	22050	50	1	20929118	6362	6.40	-8.23	12	5.42	4753.00	-3692.00	42250	20250220	-28.05	20050	20250214	51.62	42250	-28.05	20250220	20050	51.62	20250214	42250	-28.05	20250220	20050	51.62	20250214	0.00	N	475830	100	20 억	36655	N	N	3	N	00	N
140	20250305	141246	57	100.00	KOSDAQ	제약	N	N	N	N	N	30500	-1000	5	-3.17	31499835125	1009801	89.45	31500	32700	29800	40950	22050	31500	31193.51	0.18	26272	34433	32966	31733	30266	29033	32350	29650	21	9450	100	22050	50	1	20929118	6383	6.42	-8.26	12	4.82	4753.00	-3692.00	42250	20250220	-27.81	20050	20250214	52.12	42250	-27.81	20250220	20050	52.12	20250214	42250	-27.81	20250220	20050	52.12	20250214	0.00	N	475830	100	20 억	36655	N	N	3	N	00	N
141	20250305	131242	57	100.00	KOSDAQ	제약	N	N	N	N	N	30950	-550	5	-1.75	29204562025	935064	82.83	31500	32700	29800	40950	22050	31500	31232.13	0.18	32257	34433	32966	31733	30266	29033	32350	29650	21	9450	100	22050	50	1	20929118	6478	6.51	-8.38	12	4.47	4753.00	-3692.00	42250	20250220	-26.75	20050	20250214	54.36	42250	-26.75	20250220	20050	54.36	20250214	42250	-26.75	20250220	20050	54.36	20250214	0.00	N	475830	100	20 억	36655	N	N	3	N	00	N
142	20250305	121244	57	100.00	KOSDAQ	제약	N	N	N	N	N	31150	-350	5	-1.11	26068497275	834582	73.93	31500	32700	29800	40950	22050	31500	31234.77	0.18	26003	34433	32966	31733	30266	29033	32350	29650	21	9450	100	22050	50	1	20929118	6519	6.55	-8.44	12	3.99	4753.00	-3692.00	42250	20250220	-26.27	20050	20250214	55.36	42250	-26.27	20250220	20050	55.36	20250214	42250	-26.27	20250220	20050	55.36	20250214	0.00	N	475830	100	20 억	36655	N	N	3	N	00	N
143	20250305	111237	57	100.00	KOSDAQ	제약	N	N	N	N	N	30750	-750	5	-2.38	16304111250	514077	45.54	31500	32700	30700	40950	22050	31500	31716.13	0.18	12082	34433	32966	31733	30266	29033	32350	29650	21	9450	100	22050	50	1	20929118	6436	6.47	-8.33	12	2.46	4753.00	-3692.00	42250	20250220	-27.22	20050	20250214	53.37	42250	-27.22	20250220	20050	53.37	20250214	42250	-27.22	20250220	20050	53.37	20250214	0.00	N	475830	100	20 억	36655	N	N	3	N	00	N
144	20250305	101241	57	100.00	KOSDAQ	제약	N	N	N	N	N	31700	200	2	0.63	10774831325	337375	29.89	31500	32700	31250	40950	22050	31500	31939.81	0.18	7619	34433	32966	31733	30266	29033	32350	29650	21	9450	100	22050	50	1	20929118	6635	6.67	-8.59	12	1.61	4753.00	-3692.00	42250	20250220	-24.97	20050	20250214	58.10	42250	-24.97	20250220	20050	58.10	20250214	42250	-24.97	20250220	20050	58.10	20250214	0.00	N	475830	100	20 억	36655	N	N	3	N	00	N
145	20250305	091241	57	100.00	KOSDAQ	제약	N	N	N	N	N	31800	300	2	0.95	3685260750	116514	10.32	31500	32300	31250	40950	22050	31500	31631.55	0.18	10580	34433	32966	31733	30266	29033	32350	29650	21	9450	100	22050	50	1	20929118	6655	6.69	-8.61	12	0.56	4753.00	-3692.00	42250	20250220	-24.73	20050	20250214	58.60	42250	-24.73	20250220	20050	58.60	20250214	42250	-24.73	20250220	20050	58.60	20250214	0.00	N	475830	100	20 억	36655	N	N	3	N	00	N
146	20250304	161227	57	100.00	KOSDAQ	제약	N	N	N	N	N	31500	-2100	5	-6.25	35120119400	1109961	59.61	33000	33200	30500	43650	23550	33600	31640.91	0.18	-473	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6593	6.63	-8.53	12	5.30	4753.00	-3692.00	42250	20250220	-25.44	20050	20250214	57.11	42250	-25.44	20250220	20050	57.11	20250214	42250	-25.44	20250220	20050	57.11	20250214	0.00	N	475830	100	20 억	37456	N	N	3	N	00	N
147	20250304	151224	57	100.00	KOSDAQ	제약	N	N	N	N	N	31550	-2050	5	-6.10	34282178875	1083391	58.18	33000	33200	30500	43650	23550	33600	31643.17	0.18	-118	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6603	6.64	-8.55	12	5.18	4753.00	-3692.00	42250	20250220	-25.33	20050	20250214	57.36	42250	-25.33	20250220	20050	57.36	20250214	42250	-25.33	20250220	20050	57.36	20250214	0.00	N	475830	100	20 억	37456	N	N	0	N	00	N
148	20250304	141228	57	100.00	KOSDAQ	제약	N	N	N	N	N	31900	-1700	5	-5.06	30247445200	956704	51.38	33000	33200	30500	43650	23550	33600	31616.03	0.18	4033	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6676	6.71	-8.64	12	4.57	4753.00	-3692.00	42250	20250220	-24.50	20050	20250214	59.10	42250	-24.50	20250220	20050	59.10	20250214	42250	-24.50	20250220	20050	59.10	20250214	0.00	N	475830	100	20 억	37456	N	N	0	N	00	N
149	20250304	131225	57	100.00	KOSDAQ	제약	N	N	N	N	N	31450	-2150	5	-6.40	27178078075	860475	46.21	33000	33200	30500	43650	23550	33600	31584.66	0.18	3814	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6582	6.62	-8.52	12	4.11	4753.00	-3692.00	42250	20250220	-25.56	20050	20250214	56.86	42250	-25.56	20250220	20050	56.86	20250214	42250	-25.56	20250220	20050	56.86	20250214	0.00	N	475830	100	20 억	37456	N	N	0	N	00	N
150	20250304	121224	57	100.00	KOSDAQ	제약	N	N	N	N	N	31300	-2300	5	-6.85	24881608275	786998	42.26	33000	33200	30500	43650	23550	33600	31615.52	0.18	2690	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6551	6.59	-8.48	12	3.76	4753.00	-3692.00	42250	20250220	-25.92	20050	20250214	56.11	42250	-25.92	20250220	20050	56.11	20250214	42250	-25.92	20250220	20050	56.11	20250214	0.00	N	475830	100	20 억	37456	N	N	0	N	00	N
151	20250304	111227	57	100.00	KOSDAQ	제약	N	N	N	N	N	31050	-2550	5	-7.59	21810412425	688629	36.98	33000	33200	30500	43650	23550	33600	31671.86	0.18	4797	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6498	6.53	-8.41	12	3.29	4753.00	-3692.00	42250	20250220	-26.51	20050	20250214	54.86	42250	-26.51	20250220	20050	54.86	20250214	42250	-26.51	20250220	20050	54.86	20250214	0.00	N	475830	100	20 억	37456	N	N	0	N	00	N
152	20250304	101220	57	100.00	KOSDAQ	제약	N	N	N	N	N	31500	-2100	5	-6.25	14328850700	447254	24.02	33000	33200	31100	43650	23550	33600	32036.93	0.18	7345	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6593	6.63	-8.53	12	2.14	4753.00	-3692.00	42250	20250220	-25.44	20050	20250214	57.11	42250	-25.44	20250220	20050	57.11	20250214	42250	-25.44	20250220	20050	57.11	20250214	0.00	N	475830	100	20 억	37456	N	N	0	N	00	N
153	20250304	091217	57	100.00	KOSDAQ	제약	N	N	N	N	N	32000	-1600	5	-4.76	5054369475	157181	8.44	33000	33200	31100	43650	23550	33600	32155.16	0.18	3114	38133	35866	34233	31966	30333	35050	31150	21	10050	100	23520	50	1	20929118	6697	6.73	-8.67	12	0.75	4753.00	-3692.00	42250	20250220	-24.26	20050	20250214	59.60	42250	-24.26	20250220	20050	59.60	20250214	42250	-24.26	20250220	20050	59.60	20250214	0.00	N	475830	100	20 억	37456	N	N	0	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History