KissMeData/058820/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160603	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2010	5	2	0.25	1878183468	938733	103.11	2015	2035	1973	2605	1405	2005	2000.69	4.89	-133045	2081	2043	2004	1966	1927	2023	1946	694	600	500	1480	5	1	138892244	2792	43.70	1.47	12	0.68	46.00	1370.00	2525	20241015	-20.40	1590	20241210	26.42	2145	-6.29	20250326	1732	16.05	20250203	2525	-20.40	20241015	1590	26.42	20241210	3.39	N	058820	500	694 억	6788738	N	N	0	N	N
3	20250328	150605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2005	0	3	0.00	1761800338	880927	96.76	2015	2035	1973	2605	1405	2005	1999.94	4.89	-120637	2081	2043	2004	1966	1927	2023	1946	694	600	500	1480	5	1	138892244	2785	43.59	1.46	12	0.63	46.00	1370.00	2525	20241015	-20.59	1590	20241210	26.10	2145	-6.53	20250326	1732	15.76	20250203	2525	-20.59	20241015	1590	26.10	20241210	3.39	N	058820	500	694 억	6788738	N	N	0	N	N
4	20250328	140606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1985	-20	5	-1.00	1596218969	797544	87.60	2015	2035	1985	2605	1405	2005	2001.42	4.89	-122594	2081	2043	2004	1966	1927	2023	1946	694	600	500	1480	1	1	138892244	2757	43.15	1.45	12	0.57	46.00	1370.00	2525	20241015	-21.39	1590	20241210	24.84	2145	-7.46	20250326	1732	14.61	20250203	2525	-21.39	20241015	1590	24.84	20241210	3.39	N	058820	500	694 억	6788738	N	N	0	N	N
5	20250328	130606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2025	20	2	1.00	1136938397	567723	62.36	2015	2030	1990	2605	1405	2005	2002.63	4.89	-33106	2081	2043	2004	1966	1927	2023	1946	694	600	500	1480	5	1	138892244	2813	44.02	1.48	12	0.41	46.00	1370.00	2525	20241015	-19.80	1590	20241210	27.36	2145	-5.59	20250326	1732	16.92	20250203	2525	-19.80	20241015	1590	27.36	20241210	3.39	N	058820	500	694 억	6788738	N	N	0	N	N
6	20250328	120605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2005	0	3	0.00	990131372	494633	54.33	2015	2030	1990	2605	1405	2005	2001.75	4.89	-47961	2081	2043	2004	1966	1927	2023	1946	694	600	500	1480	5	1	138892244	2785	43.59	1.46	12	0.36	46.00	1370.00	2525	20241015	-20.59	1590	20241210	26.10	2145	-6.53	20250326	1732	15.76	20250203	2525	-20.59	20241015	1590	26.10	20241210	3.39	N	058820	500	694 억	6788738	N	N	0	N	N
7	20250328	110603	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	-5	5	-0.25	907759309	453396	49.80	2015	2030	1990	2605	1405	2005	2002.13	4.89	-52280	2081	2043	2004	1966	1927	2023	1946	694	600	500	1480	5	1	138892244	2778	43.48	1.46	12	0.33	46.00	1370.00	2525	20241015	-20.79	1590	20241210	25.79	2145	-6.76	20250326	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.39	N	058820	500	694 억	6788738	N	N	0	N	N
8	20250328	100606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	-5	5	-0.25	701762434	350300	38.48	2015	2030	1990	2605	1405	2005	2003.32	4.89	-35035	2081	2043	2004	1966	1927	2023	1946	694	600	500	1480	5	1	138892244	2778	43.48	1.46	12	0.25	46.00	1370.00	2525	20241015	-20.79	1590	20241210	25.79	2145	-6.76	20250326	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.39	N	058820	500	694 억	6788738	N	N	0	N	N
9	20250328	090611	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1993	-12	5	-0.60	170464680	85246	9.36	2015	2025	1992	2605	1405	2005	1999.68	4.89	-46739	2081	2043	2004	1966	1927	2023	1946	694	600	500	1480	1	1	138892244	2768	43.33	1.45	12	0.06	46.00	1370.00	2525	20241015	-21.07	1590	20241210	25.35	2145	-7.09	20250326	1732	15.07	20250203	2525	-21.07	20241015	1590	25.35	20241210	3.39	N	058820	500	694 억	6788738	N	N	0	N	N
10	20250327	161505	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2005	-20	5	-0.99	1814910495	903798	19.86	2015	2042	1965	2630	1420	2025	2008.08	4.85	57961	2215	2119	2049	1953	1883	2168	2002	694	605	500	1490	5	1	138892244	2785	43.59	1.46	12	0.65	46.00	1370.00	2525	20241015	-20.59	1590	20241210	26.10	2145	-6.53	20250326	1732	15.76	20250203	2525	-20.59	20241015	1590	26.10	20241210	3.36	N	058820	500	694 억	6729563	N	N	1	N	N
11	20250327	150604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2010	-15	5	-0.74	1724120574	858484	18.86	2015	2042	1965	2630	1420	2025	2008.32	4.85	68861	2215	2119	2049	1953	1883	2168	2002	694	605	500	1490	5	1	138892244	2792	43.70	1.47	12	0.62	46.00	1370.00	2525	20241015	-20.40	1590	20241210	26.42	2145	-6.29	20250326	1732	16.05	20250203	2525	-20.40	20241015	1590	26.42	20241210	3.36	N	058820	500	694 억	6729563	N	N	1	N	N
12	20250327	140602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2010	-15	5	-0.74	1567238714	780106	17.14	2015	2042	1965	2630	1420	2025	2009.00	4.85	46370	2215	2119	2049	1953	1883	2168	2002	694	605	500	1490	5	1	138892244	2792	43.70	1.47	12	0.56	46.00	1370.00	2525	20241015	-20.40	1590	20241210	26.42	2145	-6.29	20250326	1732	16.05	20250203	2525	-20.40	20241015	1590	26.42	20241210	3.36	N	058820	500	694 억	6729563	N	N	1	N	N
13	20250327	130601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2030	5	2	0.25	1331822953	663275	14.57	2015	2042	1965	2630	1420	2025	2007.94	4.85	45032	2215	2119	2049	1953	1883	2168	2002	694	605	500	1490	5	1	138892244	2820	44.13	1.48	12	0.48	46.00	1370.00	2525	20241015	-19.60	1590	20241210	27.67	2145	-5.36	20250326	1732	17.21	20250203	2525	-19.60	20241015	1590	27.67	20241210	3.36	N	058820	500	694 억	6729563	N	N	1	N	N
14	20250327	120607	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2020	-5	5	-0.25	1108834972	553170	12.15	2015	2040	1965	2630	1420	2025	2004.49	4.85	62819	2215	2119	2049	1953	1883	2168	2002	694	605	500	1490	5	1	138892244	2806	43.91	1.47	12	0.40	46.00	1370.00	2525	20241015	-20.00	1590	20241210	27.04	2145	-5.83	20250326	1732	16.63	20250203	2525	-20.00	20241015	1590	27.04	20241210	3.36	N	058820	500	694 억	6729563	N	N	1	N	N
15	20250327	110606	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2015	-10	5	-0.49	956696322	477611	10.49	2015	2040	1965	2630	1420	2025	2003.06	4.85	45958	2215	2119	2049	1953	1883	2168	2002	694	605	500	1490	5	1	138892244	2799	43.80	1.47	12	0.34	46.00	1370.00	2525	20241015	-20.20	1590	20241210	26.73	2145	-6.06	20250326	1732	16.34	20250203	2525	-20.20	20241015	1590	26.73	20241210	3.36	N	058820	500	694 억	6729563	N	N	1	N	N
16	20250327	100601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2015	-10	5	-0.49	748164773	373639	8.21	2015	2040	1965	2630	1420	2025	2002.34	4.85	38975	2215	2119	2049	1953	1883	2168	2002	694	605	500	1490	5	1	138892244	2799	43.80	1.47	12	0.27	46.00	1370.00	2525	20241015	-20.20	1590	20241210	26.73	2145	-6.06	20250326	1732	16.34	20250203	2525	-20.20	20241015	1590	26.73	20241210	3.36	N	058820	500	694 억	6729563	N	N	1	N	N
17	20250327	090604	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1988	-37	5	-1.83	313212619	157366	3.46	2015	2015	1965	2630	1420	2025	1990.22	4.85	18249	2215	2119	2049	1953	1883	2168	2002	694	605	500	1490	1	1	138892244	2761	43.22	1.45	12	0.11	46.00	1370.00	2525	20241015	-21.27	1590	20241210	25.03	2145	-7.32	20250326	1732	14.78	20250203	2525	-21.27	20241015	1590	25.03	20241210	3.36	N	058820	500	694 억	6729563	N	N	1	N	N
18	20250326	160557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2025	30	2	1.50	9322768917	4509808	52.70	1996	2145	1979	2590	1397	1995	2067.32	4.48	369411	2235	2115	1945	1825	1655	2175	1885	694	595	500	1470	5	1	138892244	2813	44.02	1.48	12	3.25	46.00	1370.00	2525	20241015	-19.80	1590	20241210	27.36	2145	-5.59	20250326	1732	16.92	20250203	2525	-19.80	20241015	1590	27.36	20241210	3.36	N	058820	500	694 억	6223339	N	N	1	N	N
19	20250326	150557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2010	15	2	0.75	9104258090	4401420	51.43	1996	2145	1979	2590	1397	1995	2068.56	4.48	357218	2235	2115	1945	1825	1655	2175	1885	694	595	500	1470	5	1	138892244	2792	43.70	1.47	12	3.17	46.00	1370.00	2525	20241015	-20.40	1590	20241210	26.42	2145	-6.29	20250326	1732	16.05	20250203	2525	-20.40	20241015	1590	26.42	20241210	3.36	N	058820	500	694 억	6223339	N	N	0	N	N
20	20250326	140558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2035	40	2	2.01	8396768721	4050046	47.32	1996	2145	1979	2590	1397	1995	2073.34	4.48	290183	2235	2115	1945	1825	1655	2175	1885	694	595	500	1470	5	1	138892244	2826	44.24	1.49	12	2.92	46.00	1370.00	2525	20241015	-19.41	1590	20241210	27.99	2145	-5.13	20250326	1732	17.49	20250203	2525	-19.41	20241015	1590	27.99	20241210	3.36	N	058820	500	694 억	6223339	N	N	0	N	N
21	20250326	130600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2025	30	2	1.50	8099057471	3903624	45.61	1996	2145	1979	2590	1397	1995	2074.85	4.48	296698	2235	2115	1945	1825	1655	2175	1885	694	595	500	1470	5	1	138892244	2813	44.02	1.48	12	2.81	46.00	1370.00	2525	20241015	-19.80	1590	20241210	27.36	2145	-5.59	20250326	1732	16.92	20250203	2525	-19.80	20241015	1590	27.36	20241210	3.36	N	058820	500	694 억	6223339	N	N	0	N	N
22	20250326	120602	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2050	55	2	2.76	7694332384	3705171	43.29	1996	2145	1979	2590	1397	1995	2076.75	4.48	250771	2235	2115	1945	1825	1655	2175	1885	694	595	500	1470	5	1	138892244	2847	44.57	1.50	12	2.67	46.00	1370.00	2525	20241015	-18.81	1590	20241210	28.93	2145	-4.43	20250326	1732	18.36	20250203	2525	-18.81	20241015	1590	28.93	20241210	3.36	N	058820	500	694 억	6223339	N	N	0	N	N
23	20250326	110600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2065	70	2	3.51	7318297884	3522491	41.16	1996	2145	1979	2590	1397	1995	2077.70	4.48	186725	2235	2115	1945	1825	1655	2175	1885	694	595	500	1470	5	1	138892244	2868	44.89	1.51	12	2.54	46.00	1370.00	2525	20241015	-18.22	1590	20241210	29.87	2145	-3.73	20250326	1732	19.23	20250203	2525	-18.22	20241015	1590	29.87	20241210	3.36	N	058820	500	694 억	6223339	N	N	0	N	N
24	20250326	100601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2085	90	2	4.51	6336271919	3049591	35.63	1996	2145	1979	2590	1397	1995	2077.87	4.48	174333	2235	2115	1945	1825	1655	2175	1885	694	595	500	1470	5	1	138892244	2896	45.33	1.52	12	2.20	46.00	1370.00	2525	20241015	-17.43	1590	20241210	31.13	2145	-2.80	20250326	1732	20.38	20250203	2525	-17.43	20241015	1590	31.13	20241210	3.36	N	058820	500	694 억	6223339	N	N	0	N	N
25	20250326	090600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2035	40	2	2.01	1909638991	929024	10.86	1996	2110	1979	2590	1397	1995	2055.83	4.48	67485	2235	2115	1945	1825	1655	2175	1885	694	595	500	1470	5	1	138892244	2826	44.24	1.49	12	0.67	46.00	1370.00	2525	20241015	-19.41	1590	20241210	27.99	2110	-3.55	20250326	1732	17.49	20250203	2525	-19.41	20241015	1590	27.99	20241210	3.36	N	058820	500	694 억	6223339	N	N	0	N	N
26	20250325	160557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1995	226	2	12.78	16621610014	8465284	1493.36	1782	2065	1775	2295	1239	1769	1963.48	4.41	106138	1852	1810	1789	1747	1726	1800	1737	694	526	500	1300	1	1	138892244	2771	43.37	1.46	12	6.09	46.00	1370.00	2525	20241015	-20.99	1590	20241210	25.47	2065	-3.39	20250325	1732	15.18	20250203	2525	-20.99	20241015	1590	25.47	20241210	3.39	N	058820	500	694 억	6127752	N	N	0	N	N
27	20250325	150558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1984	215	2	12.15	15891027240	8097170	1428.42	1782	2065	1775	2295	1239	1769	1962.54	4.41	71054	1852	1810	1789	1747	1726	1800	1737	694	526	500	1300	1	1	138892244	2756	43.13	1.45	12	5.83	46.00	1370.00	2525	20241015	-21.43	1590	20241210	24.78	2065	-3.92	20250325	1732	14.55	20250203	2525	-21.43	20241015	1590	24.78	20241210	3.39	N	058820	500	694 억	6127752	N	N	0	N	N
28	20250325	140555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	231	2	13.06	10413465859	5365625	946.55	1782	2025	1775	2295	1239	1769	1940.77	4.41	96965	1852	1810	1789	1747	1726	1800	1737	694	526	500	1300	5	1	138892244	2778	43.48	1.46	12	3.86	46.00	1370.00	2525	20241015	-20.79	1590	20241210	25.79	2025	-1.23	20250325	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.39	N	058820	500	694 억	6127752	N	N	0	N	N
29	20250325	130556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1897	128	2	7.24	7601385485	3932902	693.80	1782	2025	1775	2295	1239	1769	1932.77	4.41	55740	1852	1810	1789	1747	1726	1800	1737	694	526	500	1300	1	1	138892244	2635	41.24	1.38	12	2.83	46.00	1370.00	2525	20241015	-24.87	1590	20241210	19.31	2025	-6.32	20250325	1732	9.53	20250203	2525	-24.87	20241015	1590	19.31	20241210	3.39	N	058820	500	694 억	6127752	N	N	0	N	N
30	20250325	120556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	231	2	13.06	4424085900	2297671	405.33	1782	2000	1775	2295	1239	1769	1925.47	4.41	124751	1852	1810	1789	1747	1726	1800	1737	694	526	500	1300	5	1	138892244	2778	43.48	1.46	12	1.65	46.00	1370.00	2525	20241015	-20.79	1590	20241210	25.79	2000	0.00	20250325	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.39	N	058820	500	694 억	6127752	N	N	0	N	N
31	20250325	110556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1914	145	2	8.20	1199930982	648169	114.34	1782	1927	1775	2295	1239	1769	1851.26	4.41	115079	1852	1810	1789	1747	1726	1800	1737	694	526	500	1300	1	1	138892244	2658	41.61	1.40	12	0.47	46.00	1370.00	2525	20241015	-24.20	1590	20241210	20.38	1978	-3.24	20250106	1732	10.51	20250203	2525	-24.20	20241015	1590	20.38	20241210	3.39	N	058820	500	694 억	6127752	N	N	0	N	N
32	20250325	100605	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1834	65	2	3.67	416207985	229208	40.43	1782	1839	1775	2295	1239	1769	1815.85	4.41	59558	1852	1810	1789	1747	1726	1800	1737	694	526	500	1300	1	1	138892244	2547	39.87	1.34	12	0.17	46.00	1370.00	2525	20241015	-27.37	1590	20241210	15.35	1978	-7.28	20250106	1732	5.89	20250203	2525	-27.37	20241015	1590	15.35	20241210	3.39	N	058820	500	694 억	6127752	N	N	0	N	N
33	20250325	090600	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1799	30	2	1.70	28810974	16092	2.84	1782	1799	1775	2295	1239	1769	1790.39	4.41	-2486	1852	1810	1789	1747	1726	1800	1737	694	526	500	1300	1	1	138892244	2499	39.11	1.31	12	0.01	46.00	1370.00	2525	20241015	-28.75	1590	20241210	13.14	1978	-9.05	20250106	1732	3.87	20250203	2525	-28.75	20241015	1590	13.14	20241210	3.39	N	058820	500	694 억	6127752	N	N	0	N	N
34	20250324	160554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1769	15	2	0.86	1003547959	558556	102.57	1770	1831	1768	2280	1228	1754	1796.73	4.41	5152	1843	1798	1776	1731	1709	1787	1720	694	526	500	1290	1	1	138892244	2457	38.46	1.29	12	0.40	46.00	1370.00	2525	20241015	-29.94	1590	20241210	11.26	1978	-10.57	20250106	1732	2.14	20250203	2525	-29.94	20241015	1590	11.26	20241210	3.37	N	058820	500	694 억	6121961	N	N	0	N	N
35	20250324	150559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1777	23	2	1.31	966265868	537503	98.70	1770	1831	1768	2280	1228	1754	1797.69	4.41	8151	1843	1798	1776	1731	1709	1787	1720	694	526	500	1290	1	1	138892244	2468	38.63	1.30	12	0.39	46.00	1370.00	2525	20241015	-29.62	1590	20241210	11.76	1978	-10.16	20250106	1732	2.60	20250203	2525	-29.62	20241015	1590	11.76	20241210	3.37	N	058820	500	694 억	6121961	N	N	0	N	N
36	20250324	140558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1773	19	2	1.08	903833191	502271	92.23	1770	1831	1769	2280	1228	1754	1799.49	4.41	19461	1843	1798	1776	1731	1709	1787	1720	694	526	500	1290	1	1	138892244	2463	38.54	1.29	12	0.36	46.00	1370.00	2525	20241015	-29.78	1590	20241210	11.51	1978	-10.36	20250106	1732	2.37	20250203	2525	-29.78	20241015	1590	11.51	20241210	3.37	N	058820	500	694 억	6121961	N	N	0	N	N
37	20250324	130558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1776	22	2	1.25	848480628	471085	86.50	1770	1831	1769	2280	1228	1754	1801.12	4.41	29436	1843	1798	1776	1731	1709	1787	1720	694	526	500	1290	1	1	138892244	2467	38.61	1.30	12	0.34	46.00	1370.00	2525	20241015	-29.66	1590	20241210	11.70	1978	-10.21	20250106	1732	2.54	20250203	2525	-29.66	20241015	1590	11.70	20241210	3.37	N	058820	500	694 억	6121961	N	N	0	N	N
38	20250324	120559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1774	20	2	1.14	783191207	434353	79.76	1770	1831	1769	2280	1228	1754	1803.12	4.41	43227	1843	1798	1776	1731	1709	1787	1720	694	526	500	1290	1	1	138892244	2464	38.57	1.29	12	0.31	46.00	1370.00	2525	20241015	-29.74	1590	20241210	11.57	1978	-10.31	20250106	1732	2.42	20250203	2525	-29.74	20241015	1590	11.57	20241210	3.37	N	058820	500	694 억	6121961	N	N	0	N	N
39	20250324	110558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1785	31	2	1.77	715471421	396252	72.76	1770	1831	1769	2280	1228	1754	1805.60	4.41	49482	1843	1798	1776	1731	1709	1787	1720	694	526	500	1290	1	1	138892244	2479	38.80	1.30	12	0.29	46.00	1370.00	2525	20241015	-29.31	1590	20241210	12.26	1978	-9.76	20250106	1732	3.06	20250203	2525	-29.31	20241015	1590	12.26	20241210	3.37	N	058820	500	694 억	6121961	N	N	0	N	N
40	20250324	100555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1791	37	2	2.11	614581271	339910	62.42	1770	1831	1769	2280	1228	1754	1808.07	4.41	43378	1843	1798	1776	1731	1709	1787	1720	694	526	500	1290	1	1	138892244	2488	38.93	1.31	12	0.24	46.00	1370.00	2525	20241015	-29.07	1590	20241210	12.64	1978	-9.45	20250106	1732	3.41	20250203	2525	-29.07	20241015	1590	12.64	20241210	3.37	N	058820	500	694 억	6121961	N	N	0	N	N
41	20250324	090558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1790	36	2	2.05	101322119	56746	10.42	1770	1808	1769	2280	1228	1754	1785.54	4.41	6026	1843	1798	1776	1731	1709	1787	1720	694	526	500	1290	1	1	138892244	2486	38.91	1.31	12	0.04	46.00	1370.00	2525	20241015	-29.11	1590	20241210	12.58	1978	-9.50	20250106	1732	3.35	20250203	2525	-29.11	20241015	1590	12.58	20241210	3.37	N	058820	500	694 억	6121961	N	N	0	N	N
42	20250321	160613	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1754	-58	5	-3.20	962969972	541896	350.12	1815	1821	1754	2355	1269	1812	1777.08	4.37	-57092	1842	1827	1818	1803	1794	1824	1800	694	543	500	1340	1	1	138892244	2436	38.13	1.28	12	0.39	46.00	1370.00	2525	20241015	-30.53	1590	20241210	10.31	1978	-11.32	20250106	1732	1.27	20250203	2525	-30.53	20241015	1590	10.31	20241210	3.35	N	058820	500	694 억	6074201	N	N	1	N	N
43	20250321	150556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1767	-45	5	-2.48	791899054	444521	287.20	1815	1821	1763	2355	1269	1812	1781.47	4.37	-41070	1842	1827	1818	1803	1794	1824	1800	694	543	500	1340	1	1	138892244	2454	38.41	1.29	12	0.32	46.00	1370.00	2525	20241015	-30.02	1590	20241210	11.13	1978	-10.67	20250106	1732	2.02	20250203	2525	-30.02	20241015	1590	11.13	20241210	3.35	N	058820	500	694 억	6074201	N	N	1	N	N
44	20250321	140558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1770	-42	5	-2.32	636148689	356474	230.32	1815	1821	1763	2355	1269	1812	1784.56	4.37	-22625	1842	1827	1818	1803	1794	1824	1800	694	543	500	1340	1	1	138892244	2458	38.48	1.29	12	0.26	46.00	1370.00	2525	20241015	-29.90	1590	20241210	11.32	1978	-10.52	20250106	1732	2.19	20250203	2525	-29.90	20241015	1590	11.32	20241210	3.35	N	058820	500	694 억	6074201	N	N	1	N	N
45	20250321	130557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1788	-24	5	-1.32	544926471	305105	197.13	1815	1821	1763	2355	1269	1812	1786.03	4.37	-28297	1842	1827	1818	1803	1794	1824	1800	694	543	500	1340	1	1	138892244	2483	38.87	1.31	12	0.22	46.00	1370.00	2525	20241015	-29.19	1590	20241210	12.45	1978	-9.61	20250106	1732	3.23	20250203	2525	-29.19	20241015	1590	12.45	20241210	3.35	N	058820	500	694 억	6074201	N	N	1	N	N
46	20250321	120558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1790	-22	5	-1.21	516218739	289062	186.76	1815	1821	1763	2355	1269	1812	1785.84	4.37	-27262	1842	1827	1818	1803	1794	1824	1800	694	543	500	1340	1	1	138892244	2486	38.91	1.31	12	0.21	46.00	1370.00	2525	20241015	-29.11	1590	20241210	12.58	1978	-9.50	20250106	1732	3.35	20250203	2525	-29.11	20241015	1590	12.58	20241210	3.35	N	058820	500	694 억	6074201	N	N	1	N	N
47	20250321	110558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1777	-35	5	-1.93	462488850	258952	167.31	1815	1821	1763	2355	1269	1812	1786.00	4.37	-40160	1842	1827	1818	1803	1794	1824	1800	694	543	500	1340	1	1	138892244	2468	38.63	1.30	12	0.19	46.00	1370.00	2525	20241015	-29.62	1590	20241210	11.76	1978	-10.16	20250106	1732	2.60	20250203	2525	-29.62	20241015	1590	11.76	20241210	3.35	N	058820	500	694 억	6074201	N	N	1	N	N
48	20250321	100558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1767	-45	5	-2.48	402484527	225192	145.50	1815	1821	1763	2355	1269	1812	1787.29	4.37	-32688	1842	1827	1818	1803	1794	1824	1800	694	543	500	1340	1	1	138892244	2454	38.41	1.29	12	0.16	46.00	1370.00	2525	20241015	-30.02	1590	20241210	11.13	1978	-10.67	20250106	1732	2.02	20250203	2525	-30.02	20241015	1590	11.13	20241210	3.35	N	058820	500	694 억	6074201	N	N	1	N	N
49	20250321	090601	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1802	-10	5	-0.55	40386721	22443	14.50	1815	1821	1792	2355	1269	1812	1799.52	4.37	-13029	1842	1827	1818	1803	1794	1824	1800	694	543	500	1340	1	1	138892244	2503	39.17	1.32	12	0.02	46.00	1370.00	2525	20241015	-28.63	1590	20241210	13.33	1978	-8.90	20250106	1732	4.04	20250203	2525	-28.63	20241015	1590	13.33	20241210	3.35	N	058820	500	694 억	6074201	N	N	1	N	N
50	20250320	160851	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1812	0	3	0.00	280451779	154230	46.54	1812	1833	1809	2355	1269	1812	1818.40	4.42	-56690	1868	1840	1825	1797	1782	1832	1789	694	543	500	1340	1	1	138892244	2517	39.39	1.32	12	0.11	46.00	1370.00	2525	20241015	-28.24	1590	20241210	13.96	1978	-8.39	20250106	1732	4.62	20250203	2525	-28.24	20241015	1590	13.96	20241210	3.34	N	058820	500	694 억	6145280	N	N	1	N	N
51	20250320	150557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1810	-2	5	-0.11	254004649	139630	42.13	1812	1833	1809	2355	1269	1812	1819.13	4.42	-51336	1868	1840	1825	1797	1782	1832	1789	694	543	500	1340	1	1	138892244	2514	39.35	1.32	12	0.10	46.00	1370.00	2525	20241015	-28.32	1590	20241210	13.84	1978	-8.49	20250106	1732	4.50	20250203	2525	-28.32	20241015	1590	13.84	20241210	3.34	N	058820	500	694 억	6145280	N	N	0	N	N
52	20250320	140559	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1818	6	2	0.33	208131918	114318	34.50	1812	1833	1812	2355	1269	1812	1820.64	4.42	-38564	1868	1840	1825	1797	1782	1832	1789	694	543	500	1340	1	1	138892244	2525	39.52	1.33	12	0.08	46.00	1370.00	2525	20241015	-28.00	1590	20241210	14.34	1978	-8.09	20250106	1732	4.97	20250203	2525	-28.00	20241015	1590	14.34	20241210	3.34	N	058820	500	694 억	6145280	N	N	0	N	N
53	20250320	130558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1816	4	2	0.22	160968909	88450	26.69	1812	1833	1812	2355	1269	1812	1819.89	4.42	-25343	1868	1840	1825	1797	1782	1832	1789	694	543	500	1340	1	1	138892244	2522	39.48	1.33	12	0.06	46.00	1370.00	2525	20241015	-28.08	1590	20241210	14.21	1978	-8.19	20250106	1732	4.85	20250203	2525	-28.08	20241015	1590	14.21	20241210	3.34	N	058820	500	694 억	6145280	N	N	0	N	N
54	20250320	120556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1825	13	2	0.72	122680413	67398	20.34	1812	1833	1812	2355	1269	1812	1820.24	4.42	-9162	1868	1840	1825	1797	1782	1832	1789	694	543	500	1340	1	1	138892244	2535	39.67	1.33	12	0.05	46.00	1370.00	2525	20241015	-27.72	1590	20241210	14.78	1978	-7.74	20250106	1732	5.37	20250203	2525	-27.72	20241015	1590	14.78	20241210	3.34	N	058820	500	694 억	6145280	N	N	0	N	N
55	20250320	110557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1830	18	2	0.99	113250218	62241	18.78	1812	1830	1812	2355	1269	1812	1819.54	4.42	-9403	1868	1840	1825	1797	1782	1832	1789	694	543	500	1340	1	1	138892244	2542	39.78	1.34	12	0.04	46.00	1370.00	2525	20241015	-27.52	1590	20241210	15.09	1978	-7.48	20250106	1732	5.66	20250203	2525	-27.52	20241015	1590	15.09	20241210	3.34	N	058820	500	694 억	6145280	N	N	0	N	N
56	20250320	100555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1813	1	2	0.06	60911535	33523	10.12	1812	1824	1812	2355	1269	1812	1817.01	4.42	-20737	1868	1840	1825	1797	1782	1832	1789	694	543	500	1340	1	1	138892244	2518	39.41	1.32	12	0.02	46.00	1370.00	2525	20241015	-28.20	1590	20241210	14.03	1978	-8.34	20250106	1732	4.68	20250203	2525	-28.20	20241015	1590	14.03	20241210	3.34	N	058820	500	694 억	6145280	N	N	0	N	N
57	20250320	090558	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1824	12	2	0.66	9505340	5233	1.58	1812	1824	1812	2355	1269	1812	1816.42	4.42	-2473	1868	1840	1825	1797	1782	1832	1789	694	543	500	1340	1	1	138892244	2533	39.65	1.33	12	0.00	46.00	1370.00	2525	20241015	-27.76	1590	20241210	14.72	1978	-7.79	20250106	1732	5.31	20250203	2525	-27.76	20241015	1590	14.72	20241210	3.34	N	058820	500	694 억	6145280	N	N	0	N	N
58	20250319	160554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1812	-29	5	-1.58	601678460	329297	110.92	1845	1853	1810	2390	1289	1841	1827.16	4.43	-78900	1893	1866	1853	1826	1813	1860	1820	694	549	500	1360	1	1	138892244	2517	39.39	1.32	12	0.24	46.00	1370.00	2525	20241015	-28.24	1590	20241210	13.96	1978	-8.39	20250106	1732	4.62	20250203	2525	-28.24	20241015	1590	13.96	20241210	3.34	N	058820	500	694 억	6149481	N	N	0	N	N
59	20250319	150555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1814	-27	5	-1.47	584829767	320011	107.79	1845	1853	1810	2390	1289	1841	1827.53	4.43	-75463	1893	1866	1853	1826	1813	1860	1820	694	549	500	1360	1	1	138892244	2520	39.43	1.32	12	0.23	46.00	1370.00	2525	20241015	-28.16	1590	20241210	14.09	1978	-8.29	20250106	1732	4.73	20250203	2525	-28.16	20241015	1590	14.09	20241210	3.34	N	058820	500	694 억	6149481	N	N	0	N	N
60	20250319	140557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1815	-26	5	-1.41	557017374	304690	102.63	1845	1853	1810	2390	1289	1841	1828.14	4.43	-73624	1893	1866	1853	1826	1813	1860	1820	694	549	500	1360	1	1	138892244	2521	39.46	1.32	12	0.22	46.00	1370.00	2525	20241015	-28.12	1590	20241210	14.15	1978	-8.24	20250106	1732	4.79	20250203	2525	-28.12	20241015	1590	14.15	20241210	3.34	N	058820	500	694 억	6149481	N	N	0	N	N
61	20250319	130555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1817	-24	5	-1.30	463008340	252859	85.17	1845	1853	1814	2390	1289	1841	1831.09	4.43	-67498	1893	1866	1853	1826	1813	1860	1820	694	549	500	1360	1	1	138892244	2524	39.50	1.33	12	0.18	46.00	1370.00	2525	20241015	-28.04	1590	20241210	14.28	1978	-8.14	20250106	1732	4.91	20250203	2525	-28.04	20241015	1590	14.28	20241210	3.34	N	058820	500	694 억	6149481	N	N	0	N	N
62	20250319	120555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1823	-18	5	-0.98	400340759	218399	73.57	1845	1853	1819	2390	1289	1841	1833.07	4.43	-52408	1893	1866	1853	1826	1813	1860	1820	694	549	500	1360	1	1	138892244	2532	39.63	1.33	12	0.16	46.00	1370.00	2525	20241015	-27.80	1590	20241210	14.65	1978	-7.84	20250106	1732	5.25	20250203	2525	-27.80	20241015	1590	14.65	20241210	3.34	N	058820	500	694 억	6149481	N	N	0	N	N
63	20250319	110555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1821	-20	5	-1.09	371375710	202489	68.21	1845	1853	1820	2390	1289	1841	1834.05	4.43	-45686	1893	1866	1853	1826	1813	1860	1820	694	549	500	1360	1	1	138892244	2529	39.59	1.33	12	0.15	46.00	1370.00	2525	20241015	-27.88	1590	20241210	14.53	1978	-7.94	20250106	1732	5.14	20250203	2525	-27.88	20241015	1590	14.53	20241210	3.34	N	058820	500	694 억	6149481	N	N	0	N	N
64	20250319	100556	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1840	-1	5	-0.05	267858684	145777	49.10	1845	1853	1820	2390	1289	1841	1837.46	4.43	-34651	1893	1866	1853	1826	1813	1860	1820	694	549	500	1360	1	1	138892244	2556	40.00	1.34	12	0.10	46.00	1370.00	2525	20241015	-27.13	1590	20241210	15.72	1978	-6.98	20250106	1732	6.24	20250203	2525	-27.13	20241015	1590	15.72	20241210	3.34	N	058820	500	694 억	6149481	N	N	0	N	N
65	20250319	090557	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1847	6	2	0.33	63465869	34390	11.58	1845	1853	1840	2390	1289	1841	1845.47	4.43	352	1893	1866	1853	1826	1813	1860	1820	694	549	500	1360	1	1	138892244	2565	40.15	1.35	12	0.02	46.00	1370.00	2525	20241015	-26.85	1590	20241210	16.16	1978	-6.62	20250106	1732	6.64	20250203	2525	-26.85	20241015	1590	16.16	20241210	3.34	N	058820	500	694 억	6149481	N	N	0	N	N
66	20250318	160552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1841	-1	5	-0.05	549702146	296725	84.02	1843	1880	1840	2390	1290	1842	1852.57	4.37	48195	1872	1857	1835	1820	1798	1864	1827	694	548	500	1360	1	1	138892244	2557	40.02	1.34	12	0.21	46.00	1370.00	2525	20241015	-27.09	1590	20241210	15.79	1978	-6.93	20250106	1732	6.29	20250203	2525	-27.09	20241015	1590	15.79	20241210	3.34	N	058820	500	694 억	6075955	N	N	0	N	N
67	20250318	150555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1872	30	2	1.63	403043347	217373	61.55	1843	1880	1840	2390	1290	1842	1854.16	4.37	42388	1872	1857	1835	1820	1798	1864	1827	694	548	500	1360	1	1	138892244	2600	40.70	1.37	12	0.16	46.00	1370.00	2525	20241015	-25.86	1590	20241210	17.74	1978	-5.36	20250106	1732	8.08	20250203	2525	-25.86	20241015	1590	17.74	20241210	3.34	N	058820	500	694 억	6075955	N	N	0	N	N
68	20250318	140554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1870	28	2	1.52	323164957	174747	49.48	1843	1874	1840	2390	1290	1842	1849.33	4.37	41254	1872	1857	1835	1820	1798	1864	1827	694	548	500	1360	1	1	138892244	2597	40.65	1.36	12	0.13	46.00	1370.00	2525	20241015	-25.94	1590	20241210	17.61	1978	-5.46	20250106	1732	7.97	20250203	2525	-25.94	20241015	1590	17.61	20241210	3.34	N	058820	500	694 억	6075955	N	N	0	N	N
69	20250318	130553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1852	10	2	0.54	255815550	138523	39.23	1843	1855	1840	2390	1290	1842	1846.74	4.37	23261	1872	1857	1835	1820	1798	1864	1827	694	548	500	1360	1	1	138892244	2572	40.26	1.35	12	0.10	46.00	1370.00	2525	20241015	-26.65	1590	20241210	16.48	1978	-6.37	20250106	1732	6.93	20250203	2525	-26.65	20241015	1590	16.48	20241210	3.34	N	058820	500	694 억	6075955	N	N	0	N	N
70	20250318	120553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1853	11	2	0.60	244218770	132254	37.45	1843	1855	1840	2390	1290	1842	1846.59	4.37	21234	1872	1857	1835	1820	1798	1864	1827	694	548	500	1360	1	1	138892244	2574	40.28	1.35	12	0.10	46.00	1370.00	2525	20241015	-26.61	1590	20241210	16.54	1978	-6.32	20250106	1732	6.99	20250203	2525	-26.61	20241015	1590	16.54	20241210	3.34	N	058820	500	694 억	6075955	N	N	0	N	N
71	20250318	110552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1847	5	2	0.27	188977695	102381	28.99	1843	1855	1840	2390	1290	1842	1845.83	4.37	18937	1872	1857	1835	1820	1798	1864	1827	694	548	500	1360	1	1	138892244	2565	40.15	1.35	12	0.07	46.00	1370.00	2525	20241015	-26.85	1590	20241210	16.16	1978	-6.62	20250106	1732	6.64	20250203	2525	-26.85	20241015	1590	16.16	20241210	3.34	N	058820	500	694 억	6075955	N	N	0	N	N
72	20250318	100554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1855	13	2	0.71	153695562	83285	23.58	1843	1855	1840	2390	1290	1842	1845.42	4.37	11859	1872	1857	1835	1820	1798	1864	1827	694	548	500	1360	1	1	138892244	2576	40.33	1.35	12	0.06	46.00	1370.00	2525	20241015	-26.53	1590	20241210	16.67	1978	-6.22	20250106	1732	7.10	20250203	2525	-26.53	20241015	1590	16.67	20241210	3.34	N	058820	500	694 억	6075955	N	N	0	N	N
73	20250318	090555	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1842	0	3	0.00	8916655	4837	1.37	1843	1845	1840	2390	1290	1842	1843.43	4.37	-1404	1872	1857	1835	1820	1798	1864	1827	694	548	500	1360	1	1	138892244	2558	40.04	1.34	12	0.00	46.00	1370.00	2525	20241015	-27.05	1590	20241210	15.85	1978	-6.88	20250106	1732	6.35	20250203	2525	-27.05	20241015	1590	15.85	20241210	3.34	N	058820	500	694 억	6075955	N	N	0	N	N
74	20250317	160552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1842	2	2	0.11	645493620	352029	138.71	1840	1850	1813	2390	1288	1840	1833.64	4.36	-2165	1868	1853	1825	1810	1782	1861	1818	694	550	500	1360	1	1	138892244	2558	40.04	1.34	12	0.25	46.00	1370.00	2525	20241015	-27.05	1590	20241210	15.85	1978	-6.88	20250106	1732	6.35	20250203	2525	-27.05	20241015	1590	15.85	20241210	3.33	N	058820	500	694 억	6051102	N	N	2	N	N
75	20250317	150551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1836	-4	5	-0.22	616158824	336086	132.43	1840	1850	1813	2390	1288	1840	1833.34	4.36	-4854	1868	1853	1825	1810	1782	1861	1818	694	550	500	1360	1	1	138892244	2550	39.91	1.34	12	0.24	46.00	1370.00	2525	20241015	-27.29	1590	20241210	15.47	1978	-7.18	20250106	1732	6.00	20250203	2525	-27.29	20241015	1590	15.47	20241210	3.33	N	058820	500	694 억	6051102	N	N	2	N	N
76	20250317	140552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1845	5	2	0.27	538455166	293806	115.77	1840	1850	1813	2390	1288	1840	1832.69	4.36	-14293	1868	1853	1825	1810	1782	1861	1818	694	550	500	1360	1	1	138892244	2563	40.11	1.35	12	0.21	46.00	1370.00	2525	20241015	-26.93	1590	20241210	16.04	1978	-6.72	20250106	1732	6.52	20250203	2525	-26.93	20241015	1590	16.04	20241210	3.33	N	058820	500	694 억	6051102	N	N	2	N	N
77	20250317	130551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1823	-17	5	-0.92	409274626	223578	88.10	1840	1850	1813	2390	1288	1840	1830.57	4.36	-32332	1868	1853	1825	1810	1782	1861	1818	694	550	500	1360	1	1	138892244	2532	39.63	1.33	12	0.16	46.00	1370.00	2525	20241015	-27.80	1590	20241210	14.65	1978	-7.84	20250106	1732	5.25	20250203	2525	-27.80	20241015	1590	14.65	20241210	3.33	N	058820	500	694 억	6051102	N	N	2	N	N
78	20250317	120550	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1821	-19	5	-1.03	382687702	209009	82.36	1840	1850	1813	2390	1288	1840	1830.96	4.36	-33050	1868	1853	1825	1810	1782	1861	1818	694	550	500	1360	1	1	138892244	2529	39.59	1.33	12	0.15	46.00	1370.00	2525	20241015	-27.88	1590	20241210	14.53	1978	-7.94	20250106	1732	5.14	20250203	2525	-27.88	20241015	1590	14.53	20241210	3.33	N	058820	500	694 억	6051102	N	N	2	N	N
79	20250317	110553	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1820	-20	5	-1.09	301196377	164188	64.70	1840	1850	1816	2390	1288	1840	1834.46	4.36	-22823	1868	1853	1825	1810	1782	1861	1818	694	550	500	1360	1	1	138892244	2528	39.57	1.33	12	0.12	46.00	1370.00	2525	20241015	-27.92	1590	20241210	14.47	1978	-7.99	20250106	1732	5.08	20250203	2525	-27.92	20241015	1590	14.47	20241210	3.33	N	058820	500	694 억	6051102	N	N	2	N	N
80	20250317	100552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1837	-3	5	-0.16	186250297	101199	39.88	1840	1850	1831	2390	1288	1840	1840.44	4.36	-20718	1868	1853	1825	1810	1782	1861	1818	694	550	500	1360	1	1	138892244	2551	39.93	1.34	12	0.07	46.00	1370.00	2525	20241015	-27.25	1590	20241210	15.53	1978	-7.13	20250106	1732	6.06	20250203	2525	-27.25	20241015	1590	15.53	20241210	3.33	N	058820	500	694 억	6051102	N	N	2	N	N
81	20250317	090552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1835	-5	5	-0.27	16726505	9078	3.58	1840	1850	1835	2390	1288	1840	1842.53	4.36	-5385	1868	1853	1825	1810	1782	1861	1818	694	550	500	1360	1	1	138892244	2549	39.89	1.34	12	0.01	46.00	1370.00	2525	20241015	-27.33	1590	20241210	15.41	1978	-7.23	20250106	1732	5.95	20250203	2525	-27.33	20241015	1590	15.41	20241210	3.33	N	058820	500	694 억	6051102	N	N	2	N	N
82	20250314	160550	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1840	42	2	2.34	462309227	253706	59.98	1800	1840	1797	2335	1259	1798	1822.22	4.36	-9998	1883	1840	1813	1770	1743	1827	1757	694	537	500	1330	1	1	138892244	2556	40.00	1.34	12	0.18	46.00	1370.00	2525	20241015	-27.13	1590	20241210	15.72	1978	-6.98	20250106	1732	6.24	20250203	2525	-27.13	20241015	1590	15.72	20241210	3.32	N	058820	500	694 억	6061723	N	N	2	N	N
83	20250314	150554	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1825	27	2	1.50	359339232	197599	46.71	1800	1837	1797	2335	1259	1798	1818.53	4.36	12781	1883	1840	1813	1770	1743	1827	1757	694	537	500	1330	1	1	138892244	2535	39.67	1.33	12	0.14	46.00	1370.00	2525	20241015	-27.72	1590	20241210	14.78	1978	-7.74	20250106	1732	5.37	20250203	2525	-27.72	20241015	1590	14.78	20241210	3.32	N	058820	500	694 억	6061723	N	N	0	N	N
84	20250314	140549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1820	22	2	1.22	335145126	184316	43.57	1800	1837	1797	2335	1259	1798	1818.32	4.36	15000	1883	1840	1813	1770	1743	1827	1757	694	537	500	1330	1	1	138892244	2528	39.57	1.33	12	0.13	46.00	1370.00	2525	20241015	-27.92	1590	20241210	14.47	1978	-7.99	20250106	1732	5.08	20250203	2525	-27.92	20241015	1590	14.47	20241210	3.32	N	058820	500	694 억	6061723	N	N	0	N	N
85	20250314	130549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1824	26	2	1.45	294093795	161745	38.24	1800	1837	1797	2335	1259	1798	1818.26	4.36	24275	1883	1840	1813	1770	1743	1827	1757	694	537	500	1330	1	1	138892244	2533	39.65	1.33	12	0.12	46.00	1370.00	2525	20241015	-27.76	1590	20241210	14.72	1978	-7.79	20250106	1732	5.31	20250203	2525	-27.76	20241015	1590	14.72	20241210	3.32	N	058820	500	694 억	6061723	N	N	0	N	N
86	20250314	120552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1818	20	2	1.11	274973845	151214	35.75	1800	1837	1797	2335	1259	1798	1818.44	4.36	24496	1883	1840	1813	1770	1743	1827	1757	694	537	500	1330	1	1	138892244	2525	39.52	1.33	12	0.11	46.00	1370.00	2525	20241015	-28.00	1590	20241210	14.34	1978	-8.09	20250106	1732	4.97	20250203	2525	-28.00	20241015	1590	14.34	20241210	3.32	N	058820	500	694 억	6061723	N	N	0	N	N
87	20250314	110549	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1822	24	2	1.33	242854609	133549	31.57	1800	1837	1797	2335	1259	1798	1818.47	4.36	23457	1883	1840	1813	1770	1743	1827	1757	694	537	500	1330	1	1	138892244	2531	39.61	1.33	12	0.10	46.00	1370.00	2525	20241015	-27.84	1590	20241210	14.59	1978	-7.89	20250106	1732	5.20	20250203	2525	-27.84	20241015	1590	14.59	20241210	3.32	N	058820	500	694 억	6061723	N	N	0	N	N
88	20250314	100551	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1832	34	2	1.89	214961045	118279	27.96	1800	1837	1797	2335	1259	1798	1817.41	4.36	22361	1883	1840	1813	1770	1743	1827	1757	694	537	500	1330	1	1	138892244	2545	39.83	1.34	12	0.09	46.00	1370.00	2525	20241015	-27.45	1590	20241210	15.22	1978	-7.38	20250106	1732	5.77	20250203	2525	-27.45	20241015	1590	15.22	20241210	3.32	N	058820	500	694 억	6061723	N	N	0	N	N
89	20250314	090552	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1807	9	2	0.50	9370987	5206	1.23	1800	1807	1797	2335	1259	1798	1800.04	4.36	-1335	1883	1840	1813	1770	1743	1827	1757	694	537	500	1330	1	1	138892244	2510	39.28	1.32	12	0.00	46.00	1370.00	2525	20241015	-28.44	1590	20241210	13.65	1978	-8.65	20250106	1732	4.33	20250203	2525	-28.44	20241015	1590	13.65	20241210	3.32	N	058820	500	694 억	6061723	N	N	0	N	N
90	20250313	160547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1798	-47	5	-2.55	767136191	422287	199.64	1849	1856	1786	2395	1292	1845	1816.67	4.42	-84401	1897	1871	1858	1832	1819	1864	1825	694	550	500	1360	1	1	138892244	2497	39.09	1.31	12	0.30	46.00	1370.00	2525	20241015	-28.79	1590	20241210	13.08	1978	-9.10	20250106	1732	3.81	20250203	2525	-28.79	20241015	1590	13.08	20241210	3.31	N	058820	500	694 억	6145744	N	N	0	N	N
91	20250313	150547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1802	-43	5	-2.33	701724313	385938	182.45	1849	1856	1786	2395	1292	1845	1818.23	4.42	-69733	1897	1871	1858	1832	1819	1864	1825	694	550	500	1360	1	1	138892244	2503	39.17	1.32	12	0.28	46.00	1370.00	2525	20241015	-28.63	1590	20241210	13.33	1978	-8.90	20250106	1732	4.04	20250203	2525	-28.63	20241015	1590	13.33	20241210	3.31	N	058820	500	694 억	6145744	N	N	0	N	N
92	20250313	140547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1800	-45	5	-2.44	532943442	291904	138.00	1849	1856	1800	2395	1292	1845	1825.75	4.42	-65885	1897	1871	1858	1832	1819	1864	1825	694	550	500	1360	1	1	138892244	2500	39.13	1.31	12	0.21	46.00	1370.00	2525	20241015	-28.71	1590	20241210	13.21	1978	-9.00	20250106	1732	3.93	20250203	2525	-28.71	20241015	1590	13.21	20241210	3.31	N	058820	500	694 억	6145744	N	N	0	N	N
93	20250313	130547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1816	-29	5	-1.57	354127220	193189	91.33	1849	1856	1815	2395	1292	1845	1833.06	4.42	-51772	1897	1871	1858	1832	1819	1864	1825	694	550	500	1360	1	1	138892244	2522	39.48	1.33	12	0.14	46.00	1370.00	2525	20241015	-28.08	1590	20241210	14.21	1978	-8.19	20250106	1732	4.85	20250203	2525	-28.08	20241015	1590	14.21	20241210	3.31	N	058820	500	694 억	6145744	N	N	0	N	N
94	20250313	120547	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1822	-23	5	-1.25	296338972	161426	76.31	1849	1856	1822	2395	1292	1845	1835.76	4.42	-44660	1897	1871	1858	1832	1819	1864	1825	694	550	500	1360	1	1	138892244	2531	39.61	1.33	12	0.12	46.00	1370.00	2525	20241015	-27.84	1590	20241210	14.59	1978	-7.89	20250106	1732	5.20	20250203	2525	-27.84	20241015	1590	14.59	20241210	3.31	N	058820	500	694 억	6145744	N	N	0	N	N
95	20250313	110546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1833	-12	5	-0.65	266282813	144965	68.53	1849	1856	1825	2395	1292	1845	1836.88	4.42	-37171	1897	1871	1858	1832	1819	1864	1825	694	550	500	1360	1	1	138892244	2546	39.85	1.34	12	0.10	46.00	1370.00	2525	20241015	-27.41	1590	20241210	15.28	1978	-7.33	20250106	1732	5.83	20250203	2525	-27.41	20241015	1590	15.28	20241210	3.31	N	058820	500	694 억	6145744	N	N	0	N	N
96	20250313	100546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1832	-13	5	-0.70	184975340	100521	47.52	1849	1856	1827	2395	1292	1845	1840.17	4.42	-26450	1897	1871	1858	1832	1819	1864	1825	694	550	500	1360	1	1	138892244	2545	39.83	1.34	12	0.07	46.00	1370.00	2525	20241015	-27.45	1590	20241210	15.22	1978	-7.38	20250106	1732	5.77	20250203	2525	-27.45	20241015	1590	15.22	20241210	3.31	N	058820	500	694 억	6145744	N	N	0	N	N
97	20250313	090548	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1852	7	2	0.38	27771516	14994	7.09	1849	1856	1849	2395	1292	1845	1852.18	4.42	10072	1897	1871	1858	1832	1819	1864	1825	694	550	500	1360	1	1	138892244	2572	40.26	1.35	12	0.01	46.00	1370.00	2525	20241015	-26.65	1590	20241210	16.48	1978	-6.37	20250106	1732	6.93	20250203	2525	-26.65	20241015	1590	16.48	20241210	3.31	N	058820	500	694 억	6145744	N	N	0	N	N
98	20250312	160544	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1845	-18	5	-0.97	387001377	208026	82.60	1863	1884	1845	2420	1305	1863	1860.37	4.46	-51027	1915	1888	1860	1833	1805	1902	1847	694	557	500	1370	1	1	138892244	2563	40.11	1.35	12	0.15	46.00	1370.00	2525	20241015	-26.93	1590	20241210	16.04	1978	-6.72	20250106	1732	6.52	20250203	2525	-26.93	20241015	1590	16.04	20241210	3.27	N	058820	500	694 억	6197975	N	N	1	N	N
99	20250312	150545	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1856	-7	5	-0.38	346571000	186131	73.91	1863	1884	1846	2420	1305	1863	1861.97	4.46	-42667	1915	1888	1860	1833	1805	1902	1847	694	557	500	1370	1	1	138892244	2578	40.35	1.35	12	0.13	46.00	1370.00	2525	20241015	-26.50	1590	20241210	16.73	1978	-6.17	20250106	1732	7.16	20250203	2525	-26.50	20241015	1590	16.73	20241210	3.27	N	058820	500	694 억	6197975	N	N	1	N	N
100	20250312	140543	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1855	-8	5	-0.43	292050156	156640	62.20	1863	1884	1848	2420	1305	1863	1864.47	4.46	-34442	1915	1888	1860	1833	1805	1902	1847	694	557	500	1370	1	1	138892244	2576	40.33	1.35	12	0.11	46.00	1370.00	2525	20241015	-26.53	1590	20241210	16.67	1978	-6.22	20250106	1732	7.10	20250203	2525	-26.53	20241015	1590	16.67	20241210	3.27	N	058820	500	694 억	6197975	N	N	1	N	N
101	20250312	130544	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1856	-7	5	-0.38	219817009	117617	46.70	1863	1884	1854	2420	1305	1863	1868.92	4.46	-30221	1915	1888	1860	1833	1805	1902	1847	694	557	500	1370	1	1	138892244	2578	40.35	1.35	12	0.08	46.00	1370.00	2525	20241015	-26.50	1590	20241210	16.73	1978	-6.17	20250106	1732	7.16	20250203	2525	-26.50	20241015	1590	16.73	20241210	3.27	N	058820	500	694 억	6197975	N	N	1	N	N
102	20250312	120546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1860	-3	5	-0.16	194226158	103834	41.23	1863	1884	1855	2420	1305	1863	1870.54	4.46	-29779	1915	1888	1860	1833	1805	1902	1847	694	557	500	1370	1	1	138892244	2583	40.43	1.36	12	0.07	46.00	1370.00	2525	20241015	-26.34	1590	20241210	16.98	1978	-5.97	20250106	1732	7.39	20250203	2525	-26.34	20241015	1590	16.98	20241210	3.27	N	058820	500	694 억	6197975	N	N	1	N	N
103	20250312	110541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1868	5	2	0.27	148522204	79253	31.47	1863	1884	1859	2420	1305	1863	1874.03	4.46	-14405	1915	1888	1860	1833	1805	1902	1847	694	557	500	1370	1	1	138892244	2595	40.61	1.36	12	0.06	46.00	1370.00	2525	20241015	-26.02	1590	20241210	17.48	1978	-5.56	20250106	1732	7.85	20250203	2525	-26.02	20241015	1590	17.48	20241210	3.27	N	058820	500	694 억	6197975	N	N	1	N	N
104	20250312	100544	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1873	10	2	0.54	111328999	59295	23.54	1863	1884	1863	2420	1305	1863	1877.54	4.46	-4966	1915	1888	1860	1833	1805	1902	1847	694	557	500	1370	1	1	138892244	2601	40.72	1.37	12	0.04	46.00	1370.00	2525	20241015	-25.82	1590	20241210	17.80	1978	-5.31	20250106	1732	8.14	20250203	2525	-25.82	20241015	1590	17.80	20241210	3.27	N	058820	500	694 억	6197975	N	N	1	N	N
105	20250312	090546	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1880	17	2	0.91	495575	266	0.11	1863	1880	1863	2420	1305	1863	1863.06	4.46	193	1915	1888	1860	1833	1805	1902	1847	694	557	500	1370	1	1	138892244	2611	40.87	1.37	12	0.00	46.00	1370.00	2525	20241015	-25.54	1590	20241210	18.24	1978	-4.95	20250106	1732	8.55	20250203	2525	-25.54	20241015	1590	18.24	20241210	3.27	N	058820	500	694 억	6197975	N	N	1	N	N
106	20250311	160538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1863	-23	5	-1.22	465756255	251684	92.46	1860	1887	1832	2450	1321	1886	1850.55	4.44	-8708	1932	1908	1894	1870	1856	1902	1864	694	564	500	1390	1	1	138892244	2588	40.50	1.36	12	0.18	46.00	1370.00	2525	20241015	-26.22	1590	20241210	17.17	1978	-5.81	20250106	1732	7.56	20250203	2525	-26.22	20241015	1590	17.17	20241210	3.24	N	058820	500	694 억	6161685	N	N	1	N	N
107	20250311	150542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1864	-22	5	-1.17	443562983	239764	88.08	1860	1887	1832	2450	1321	1886	1850.00	4.44	-12175	1932	1908	1894	1870	1856	1902	1864	694	564	500	1390	1	1	138892244	2589	40.52	1.36	12	0.17	46.00	1370.00	2525	20241015	-26.18	1590	20241210	17.23	1978	-5.76	20250106	1732	7.62	20250203	2525	-26.18	20241015	1590	17.23	20241210	3.24	N	058820	500	694 억	6161685	N	N	0	N	N
108	20250311	140542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1883	-3	5	-0.16	393794382	213195	78.32	1860	1885	1832	2450	1321	1886	1847.11	4.44	-664	1932	1908	1894	1870	1856	1902	1864	694	564	500	1390	1	1	138892244	2615	40.93	1.37	12	0.15	46.00	1370.00	2525	20241015	-25.43	1590	20241210	18.43	1978	-4.80	20250106	1732	8.72	20250203	2525	-25.43	20241015	1590	18.43	20241210	3.24	N	058820	500	694 억	6161685	N	N	0	N	N
109	20250311	130541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1852	-34	5	-1.80	337166687	182859	67.17	1860	1860	1832	2450	1321	1886	1843.86	4.44	-12300	1932	1908	1894	1870	1856	1902	1864	694	564	500	1390	1	1	138892244	2572	40.26	1.35	12	0.13	46.00	1370.00	2525	20241015	-26.65	1590	20241210	16.48	1978	-6.37	20250106	1732	6.93	20250203	2525	-26.65	20241015	1590	16.48	20241210	3.24	N	058820	500	694 억	6161685	N	N	0	N	N
110	20250311	120541	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1853	-33	5	-1.75	303845866	164879	60.57	1860	1860	1832	2450	1321	1886	1842.84	4.44	-11381	1932	1908	1894	1870	1856	1902	1864	694	564	500	1390	1	1	138892244	2574	40.28	1.35	12	0.12	46.00	1370.00	2525	20241015	-26.61	1590	20241210	16.54	1978	-6.32	20250106	1732	6.99	20250203	2525	-26.61	20241015	1590	16.54	20241210	3.24	N	058820	500	694 억	6161685	N	N	0	N	N
111	20250311	110540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1838	-48	5	-2.55	249578763	135439	49.75	1860	1860	1832	2450	1321	1886	1842.74	4.44	-19883	1932	1908	1894	1870	1856	1902	1864	694	564	500	1390	1	1	138892244	2553	39.96	1.34	12	0.10	46.00	1370.00	2525	20241015	-27.21	1590	20241210	15.60	1978	-7.08	20250106	1732	6.12	20250203	2525	-27.21	20241015	1590	15.60	20241210	3.24	N	058820	500	694 억	6161685	N	N	0	N	N
112	20250311	100542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1844	-42	5	-2.23	143072964	77470	28.46	1860	1860	1839	2450	1321	1886	1846.82	4.44	-12544	1932	1908	1894	1870	1856	1902	1864	694	564	500	1390	1	1	138892244	2561	40.09	1.35	12	0.06	46.00	1370.00	2525	20241015	-26.97	1590	20241210	15.97	1978	-6.77	20250106	1732	6.47	20250203	2525	-26.97	20241015	1590	15.97	20241210	3.24	N	058820	500	694 억	6161685	N	N	0	N	N
113	20250311	090542	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1847	-39	5	-2.07	43336047	23462	8.62	1860	1860	1843	2450	1321	1886	1847.07	4.44	-12301	1932	1908	1894	1870	1856	1902	1864	694	564	500	1390	1	1	138892244	2565	40.15	1.35	12	0.02	46.00	1370.00	2525	20241015	-26.85	1590	20241210	16.16	1978	-6.62	20250106	1732	6.64	20250203	2525	-26.85	20241015	1590	16.16	20241210	3.24	N	058820	500	694 억	6161685	N	N	0	N	N
114	20250310	160536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1886	-34	5	-1.77	514462604	272195	114.52	1916	1918	1880	2495	1344	1920	1890.05	4.49	-72304	1941	1930	1909	1898	1877	1936	1904	694	575	500	1420	1	1	138892244	2620	41.00	1.38	12	0.20	46.00	1370.00	2525	20241015	-25.31	1590	20241210	18.62	1978	-4.65	20250106	1732	8.89	20250203	2525	-25.31	20241015	1590	18.62	20241210	3.24	N	058820	500	694 억	6234090	N	N	0	N	N
115	20250310	150540	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1883	-37	5	-1.93	493847360	261253	109.91	1916	1918	1880	2495	1344	1920	1890.30	4.49	-66852	1941	1930	1909	1898	1877	1936	1904	694	575	500	1420	1	1	138892244	2615	40.93	1.37	12	0.19	46.00	1370.00	2525	20241015	-25.43	1590	20241210	18.43	1978	-4.80	20250106	1732	8.72	20250203	2525	-25.43	20241015	1590	18.43	20241210	3.24	N	058820	500	694 억	6234090	N	N	0	N	N
116	20250310	140539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1883	-37	5	-1.93	446133969	235894	99.25	1916	1918	1883	2495	1344	1920	1891.25	4.49	-56779	1941	1930	1909	1898	1877	1936	1904	694	575	500	1420	1	1	138892244	2615	40.93	1.37	12	0.17	46.00	1370.00	2525	20241015	-25.43	1590	20241210	18.43	1978	-4.80	20250106	1732	8.72	20250203	2525	-25.43	20241015	1590	18.43	20241210	3.24	N	058820	500	694 억	6234090	N	N	0	N	N
117	20250310	130539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1889	-31	5	-1.61	393141218	207783	87.42	1916	1918	1884	2495	1344	1920	1892.08	4.49	-41433	1941	1930	1909	1898	1877	1936	1904	694	575	500	1420	1	1	138892244	2624	41.07	1.38	12	0.15	46.00	1370.00	2525	20241015	-25.19	1590	20241210	18.81	1978	-4.50	20250106	1732	9.06	20250203	2525	-25.19	20241015	1590	18.81	20241210	3.24	N	058820	500	694 억	6234090	N	N	0	N	N
118	20250310	120537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1889	-31	5	-1.61	359282983	189860	79.88	1916	1918	1884	2495	1344	1920	1892.36	4.49	-37258	1941	1930	1909	1898	1877	1936	1904	694	575	500	1420	1	1	138892244	2624	41.07	1.38	12	0.14	46.00	1370.00	2525	20241015	-25.19	1590	20241210	18.81	1978	-4.50	20250106	1732	9.06	20250203	2525	-25.19	20241015	1590	18.81	20241210	3.24	N	058820	500	694 억	6234090	N	N	0	N	N
119	20250310	110537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1889	-31	5	-1.61	308330947	162834	68.51	1916	1918	1886	2495	1344	1920	1893.53	4.49	-22389	1941	1930	1909	1898	1877	1936	1904	694	575	500	1420	1	1	138892244	2624	41.07	1.38	12	0.12	46.00	1370.00	2525	20241015	-25.19	1590	20241210	18.81	1978	-4.50	20250106	1732	9.06	20250203	2525	-25.19	20241015	1590	18.81	20241210	3.24	N	058820	500	694 억	6234090	N	N	0	N	N
120	20250310	100538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1893	-27	5	-1.41	241208400	127295	53.56	1916	1918	1889	2495	1344	1920	1894.88	4.49	-10412	1941	1930	1909	1898	1877	1936	1904	694	575	500	1420	1	1	138892244	2629	41.15	1.38	12	0.09	46.00	1370.00	2525	20241015	-25.03	1590	20241210	19.06	1978	-4.30	20250106	1732	9.30	20250203	2525	-25.03	20241015	1590	19.06	20241210	3.24	N	058820	500	694 억	6234090	N	N	0	N	N
121	20250310	090538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1906	-14	5	-0.73	20844590	10971	4.62	1916	1916	1895	2495	1344	1920	1899.97	4.49	-6714	1941	1930	1909	1898	1877	1936	1904	694	575	500	1420	1	1	138892244	2647	41.43	1.39	12	0.01	46.00	1370.00	2525	20241015	-24.51	1590	20241210	19.87	1978	-3.64	20250106	1732	10.05	20250203	2525	-24.51	20241015	1590	19.87	20241210	3.24	N	058820	500	694 억	6234090	N	N	0	N	N
122	20250307	160536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1920	13	2	0.68	429508136	226298	87.64	1894	1920	1888	2475	1335	1907	1897.97	4.50	-7309	1955	1930	1911	1886	1867	1921	1877	694	568	500	1410	1	1	138892244	2667	41.74	1.40	12	0.16	46.00	1370.00	2525	20241015	-23.96	1590	20241210	20.75	1978	-2.93	20250106	1732	10.85	20250203	2525	-23.96	20241015	1590	20.75	20241210	3.23	N	058820	500	694 억	6243538	N	N	44	N	N
123	20250307	150539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1901	-6	5	-0.31	396495722	209027	80.95	1894	1916	1888	2475	1335	1907	1896.86	4.50	-11128	1955	1930	1911	1886	1867	1921	1877	694	568	500	1410	1	1	138892244	2640	41.33	1.39	12	0.15	46.00	1370.00	2525	20241015	-24.71	1590	20241210	19.56	1978	-3.89	20250106	1732	9.76	20250203	2525	-24.71	20241015	1590	19.56	20241210	3.23	N	058820	500	694 억	6243538	N	N	44	N	N
124	20250307	140536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1899	-8	5	-0.42	298308207	157241	60.89	1894	1916	1888	2475	1335	1907	1897.14	4.50	-17028	1955	1930	1911	1886	1867	1921	1877	694	568	500	1410	1	1	138892244	2638	41.28	1.39	12	0.11	46.00	1370.00	2525	20241015	-24.79	1590	20241210	19.43	1978	-3.99	20250106	1732	9.64	20250203	2525	-24.79	20241015	1590	19.43	20241210	3.23	N	058820	500	694 억	6243538	N	N	44	N	N
125	20250307	130538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1903	-4	5	-0.21	194318368	102389	39.65	1894	1916	1888	2475	1335	1907	1897.84	4.50	-18320	1955	1930	1911	1886	1867	1921	1877	694	568	500	1410	1	1	138892244	2643	41.37	1.39	12	0.07	46.00	1370.00	2525	20241015	-24.63	1590	20241210	19.69	1978	-3.79	20250106	1732	9.87	20250203	2525	-24.63	20241015	1590	19.69	20241210	3.23	N	058820	500	694 억	6243538	N	N	44	N	N
126	20250307	120538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1903	-4	5	-0.21	179407983	94547	36.61	1894	1916	1888	2475	1335	1907	1897.55	4.50	-20997	1955	1930	1911	1886	1867	1921	1877	694	568	500	1410	1	1	138892244	2643	41.37	1.39	12	0.07	46.00	1370.00	2525	20241015	-24.63	1590	20241210	19.69	1978	-3.79	20250106	1732	9.87	20250203	2525	-24.63	20241015	1590	19.69	20241210	3.23	N	058820	500	694 억	6243538	N	N	44	N	N
127	20250307	110537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1899	-8	5	-0.42	136072785	71714	27.77	1894	1916	1888	2475	1335	1907	1897.44	4.50	-15576	1955	1930	1911	1886	1867	1921	1877	694	568	500	1410	1	1	138892244	2638	41.28	1.39	12	0.05	46.00	1370.00	2525	20241015	-24.79	1590	20241210	19.43	1978	-3.99	20250106	1732	9.64	20250203	2525	-24.79	20241015	1590	19.43	20241210	3.23	N	058820	500	694 억	6243538	N	N	44	N	N
128	20250307	100535	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1895	-12	5	-0.63	98747344	52060	20.16	1894	1916	1888	2475	1335	1907	1896.80	4.50	-9376	1955	1930	1911	1886	1867	1921	1877	694	568	500	1410	1	1	138892244	2632	41.20	1.38	12	0.04	46.00	1370.00	2525	20241015	-24.95	1590	20241210	19.18	1978	-4.20	20250106	1732	9.41	20250203	2525	-24.95	20241015	1590	19.18	20241210	3.23	N	058820	500	694 억	6243538	N	N	44	N	N
129	20250307	090539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1898	-9	5	-0.47	15404902	8138	3.15	1894	1898	1891	2475	1335	1907	1892.96	4.50	-4758	1955	1930	1911	1886	1867	1921	1877	694	568	500	1410	1	1	138892244	2636	41.26	1.39	12	0.01	46.00	1370.00	2525	20241015	-24.83	1590	20241210	19.37	1978	-4.04	20250106	1732	9.58	20250203	2525	-24.83	20241015	1590	19.37	20241210	3.23	N	058820	500	694 억	6243538	N	N	44	N	N
130	20250306	160535	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1907	-29	5	-1.50	490962611	257440	73.85	1936	1936	1892	2515	1356	1936	1907.10	4.58	-114551	1970	1953	1919	1902	1868	1961	1910	694	579	500	1430	1	1	138892244	2649	41.46	1.39	12	0.19	46.00	1370.00	2525	20241015	-24.48	1590	20241210	19.94	1978	-3.59	20250106	1732	10.10	20250203	2525	-24.48	20241015	1590	19.94	20241210	3.24	N	058820	500	694 억	6358641	N	N	44	N	N
131	20250306	150534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1894	-42	5	-2.17	464334171	243439	69.84	1936	1936	1892	2515	1356	1936	1907.39	4.58	-105441	1970	1953	1919	1902	1868	1961	1910	694	579	500	1430	1	1	138892244	2631	41.17	1.38	12	0.18	46.00	1370.00	2525	20241015	-24.99	1590	20241210	19.12	1978	-4.25	20250106	1732	9.35	20250203	2525	-24.99	20241015	1590	19.12	20241210	3.24	N	058820	500	694 억	6358641	N	N	1	N	N
132	20250306	140533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1903	-33	5	-1.70	361689023	189353	54.32	1936	1936	1901	2515	1356	1936	1910.13	4.58	-84272	1970	1953	1919	1902	1868	1961	1910	694	579	500	1430	1	1	138892244	2643	41.37	1.39	12	0.14	46.00	1370.00	2525	20241015	-24.63	1590	20241210	19.69	1978	-3.79	20250106	1732	9.87	20250203	2525	-24.63	20241015	1590	19.69	20241210	3.24	N	058820	500	694 억	6358641	N	N	1	N	N
133	20250306	130534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1907	-29	5	-1.50	278696715	145782	41.82	1936	1936	1903	2515	1356	1936	1911.74	4.58	-53123	1970	1953	1919	1902	1868	1961	1910	694	579	500	1430	1	1	138892244	2649	41.46	1.39	12	0.10	46.00	1370.00	2525	20241015	-24.48	1590	20241210	19.94	1978	-3.59	20250106	1732	10.10	20250203	2525	-24.48	20241015	1590	19.94	20241210	3.24	N	058820	500	694 억	6358641	N	N	1	N	N
134	20250306	120534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1914	-22	5	-1.14	238794830	124863	35.82	1936	1936	1903	2515	1356	1936	1912.45	4.58	-46061	1970	1953	1919	1902	1868	1961	1910	694	579	500	1430	1	1	138892244	2658	41.61	1.40	12	0.09	46.00	1370.00	2525	20241015	-24.20	1590	20241210	20.38	1978	-3.24	20250106	1732	10.51	20250203	2525	-24.20	20241015	1590	20.38	20241210	3.24	N	058820	500	694 억	6358641	N	N	1	N	N
135	20250306	110532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1920	-16	5	-0.83	223365276	116811	33.51	1936	1936	1903	2515	1356	1936	1912.19	4.58	-45645	1970	1953	1919	1902	1868	1961	1910	694	579	500	1430	1	1	138892244	2667	41.74	1.40	12	0.08	46.00	1370.00	2525	20241015	-23.96	1590	20241210	20.75	1978	-2.93	20250106	1732	10.85	20250203	2525	-23.96	20241015	1590	20.75	20241210	3.24	N	058820	500	694 억	6358641	N	N	1	N	N
136	20250306	100533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1905	-31	5	-1.60	181715605	95001	27.25	1936	1936	1903	2515	1356	1936	1912.78	4.58	-49210	1970	1953	1919	1902	1868	1961	1910	694	579	500	1430	1	1	138892244	2646	41.41	1.39	12	0.07	46.00	1370.00	2525	20241015	-24.55	1590	20241210	19.81	1978	-3.69	20250106	1732	9.99	20250203	2525	-24.55	20241015	1590	19.81	20241210	3.24	N	058820	500	694 억	6358641	N	N	1	N	N
137	20250306	090537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1936	0	3	0.00	780208	403	0.12	1936	1936	1936	2515	1356	1936	1936.00	4.58	166	1970	1953	1919	1902	1868	1961	1910	694	579	500	1430	1	1	138892244	2689	42.09	1.41	12	0.00	46.00	1370.00	2525	20241015	-23.33	1590	20241210	21.76	1978	-2.12	20250106	1732	11.78	20250203	2525	-23.33	20241015	1590	21.76	20241210	3.24	N	058820	500	694 억	6358641	N	N	1	N	N
138	20250305	160529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1936	36	2	1.89	647803505	337693	104.46	1885	1936	1885	2470	1330	1900	1918.31	4.51	98866	1956	1927	1888	1859	1820	1942	1874	694	570	500	1400	1	1	138892244	2689	42.09	1.41	12	0.24	46.00	1370.00	2525	20241015	-23.33	1590	20241210	21.76	1978	-2.12	20250106	1732	11.78	20250203	2525	-23.33	20241015	1590	21.76	20241210	3.23	N	058820	500	694 억	6259795	N	N	1	N	N
139	20250305	150530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1936	36	2	1.89	632018284	329534	101.94	1885	1936	1885	2470	1330	1900	1917.92	4.51	95153	1956	1927	1888	1859	1820	1942	1874	694	570	500	1400	1	1	138892244	2689	42.09	1.41	12	0.24	46.00	1370.00	2525	20241015	-23.33	1590	20241210	21.76	1978	-2.12	20250106	1732	11.78	20250203	2525	-23.33	20241015	1590	21.76	20241210	3.23	N	058820	500	694 억	6259795	N	N	0	N	N
140	20250305	140529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1924	24	2	1.26	504797003	263541	81.52	1885	1933	1885	2470	1330	1900	1915.44	4.51	54507	1956	1927	1888	1859	1820	1942	1874	694	570	500	1400	1	1	138892244	2672	41.83	1.40	12	0.19	46.00	1370.00	2525	20241015	-23.80	1590	20241210	21.01	1978	-2.73	20250106	1732	11.09	20250203	2525	-23.80	20241015	1590	21.01	20241210	3.23	N	058820	500	694 억	6259795	N	N	0	N	N
141	20250305	130527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1904	4	2	0.21	356714130	186391	57.66	1885	1924	1885	2470	1330	1900	1913.79	4.51	37386	1956	1927	1888	1859	1820	1942	1874	694	570	500	1400	1	1	138892244	2645	41.39	1.39	12	0.13	46.00	1370.00	2525	20241015	-24.59	1590	20241210	19.75	1978	-3.74	20250106	1732	9.93	20250203	2525	-24.59	20241015	1590	19.75	20241210	3.23	N	058820	500	694 억	6259795	N	N	0	N	N
142	20250305	120530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1900	0	3	0.00	335930299	175485	54.28	1885	1924	1885	2470	1330	1900	1914.30	4.51	41573	1956	1927	1888	1859	1820	1942	1874	694	570	500	1400	1	1	138892244	2639	41.30	1.39	12	0.13	46.00	1370.00	2525	20241015	-24.75	1590	20241210	19.50	1978	-3.94	20250106	1732	9.70	20250203	2525	-24.75	20241015	1590	19.50	20241210	3.23	N	058820	500	694 억	6259795	N	N	0	N	N
143	20250305	110526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1918	18	2	0.95	273372331	142703	44.14	1885	1924	1885	2470	1330	1900	1915.67	4.51	45827	1956	1927	1888	1859	1820	1942	1874	694	570	500	1400	1	1	138892244	2664	41.70	1.40	12	0.10	46.00	1370.00	2525	20241015	-24.04	1590	20241210	20.63	1978	-3.03	20250106	1732	10.74	20250203	2525	-24.04	20241015	1590	20.63	20241210	3.23	N	058820	500	694 억	6259795	N	N	0	N	N
144	20250305	100529	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1915	15	2	0.79	159502176	83191	25.73	1885	1924	1885	2470	1330	1900	1917.30	4.51	21246	1956	1927	1888	1859	1820	1942	1874	694	570	500	1400	1	1	138892244	2660	41.63	1.40	12	0.06	46.00	1370.00	2525	20241015	-24.16	1590	20241210	20.44	1978	-3.19	20250106	1732	10.57	20250203	2525	-24.16	20241015	1590	20.44	20241210	3.23	N	058820	500	694 억	6259795	N	N	0	N	N
145	20250305	090526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1921	21	2	1.11	23223744	12195	3.77	1885	1921	1885	2470	1330	1900	1904.37	4.51	7944	1956	1927	1888	1859	1820	1942	1874	694	570	500	1400	1	1	138892244	2668	41.76	1.40	12	0.01	46.00	1370.00	2525	20241015	-23.92	1590	20241210	20.82	1978	-2.88	20250106	1732	10.91	20250203	2525	-23.92	20241015	1590	20.82	20241210	3.23	N	058820	500	694 억	6259795	N	N	0	N	N
146	20250304	160523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1900	25	2	1.33	611253173	323253	113.22	1858	1917	1849	2435	1313	1875	1890.93	4.47	45061	1959	1917	1891	1849	1823	1904	1836	694	560	500	1380	1	1	138892244	2639	41.30	1.39	12	0.23	46.00	1370.00	2525	20241015	-24.75	1590	20241210	19.50	1978	-3.94	20250106	1732	9.70	20250203	2525	-24.75	20241015	1590	19.50	20241210	3.22	N	058820	500	694 억	6214701	N	N	0	N	N
147	20250304	150520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1902	27	2	1.44	590895940	312537	109.46	1858	1917	1849	2435	1313	1875	1890.64	4.47	44621	1959	1917	1891	1849	1823	1904	1836	694	560	500	1380	1	1	138892244	2642	41.35	1.39	12	0.23	46.00	1370.00	2525	20241015	-24.67	1590	20241210	19.62	1978	-3.84	20250106	1732	9.82	20250203	2525	-24.67	20241015	1590	19.62	20241210	3.22	N	058820	500	694 억	6214701	N	N	0	N	N
148	20250304	140523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1904	29	2	1.55	536251612	283833	99.41	1858	1917	1849	2435	1313	1875	1889.32	4.47	44816	1959	1917	1891	1849	1823	1904	1836	694	560	500	1380	1	1	138892244	2645	41.39	1.39	12	0.20	46.00	1370.00	2525	20241015	-24.59	1590	20241210	19.75	1978	-3.74	20250106	1732	9.93	20250203	2525	-24.59	20241015	1590	19.75	20241210	3.22	N	058820	500	694 억	6214701	N	N	0	N	N
149	20250304	130522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1902	27	2	1.44	458167304	242847	85.06	1858	1917	1849	2435	1313	1875	1886.65	4.47	15393	1959	1917	1891	1849	1823	1904	1836	694	560	500	1380	1	1	138892244	2642	41.35	1.39	12	0.17	46.00	1370.00	2525	20241015	-24.67	1590	20241210	19.62	1978	-3.84	20250106	1732	9.82	20250203	2525	-24.67	20241015	1590	19.62	20241210	3.22	N	058820	500	694 억	6214701	N	N	0	N	N
150	20250304	120520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1898	23	2	1.23	416804864	221058	77.42	1858	1917	1849	2435	1313	1875	1885.50	4.47	13558	1959	1917	1891	1849	1823	1904	1836	694	560	500	1380	1	1	138892244	2636	41.26	1.39	12	0.16	46.00	1370.00	2525	20241015	-24.83	1590	20241210	19.37	1978	-4.04	20250106	1732	9.58	20250203	2525	-24.83	20241015	1590	19.37	20241210	3.22	N	058820	500	694 억	6214701	N	N	0	N	N
151	20250304	110523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1902	27	2	1.44	383096983	203352	71.22	1858	1917	1849	2435	1313	1875	1883.91	4.47	11985	1959	1917	1891	1849	1823	1904	1836	694	560	500	1380	1	1	138892244	2642	41.35	1.39	12	0.15	46.00	1370.00	2525	20241015	-24.67	1590	20241210	19.62	1978	-3.84	20250106	1732	9.82	20250203	2525	-24.67	20241015	1590	19.62	20241210	3.22	N	058820	500	694 억	6214701	N	N	0	N	N
152	20250304	100518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1878	3	2	0.16	226309070	120785	42.30	1858	1903	1849	2435	1313	1875	1873.65	4.47	-6804	1959	1917	1891	1849	1823	1904	1836	694	560	500	1380	1	1	138892244	2608	40.83	1.37	12	0.09	46.00	1370.00	2525	20241015	-25.62	1590	20241210	18.11	1978	-5.06	20250106	1732	8.43	20250203	2525	-25.62	20241015	1590	18.11	20241210	3.22	N	058820	500	694 억	6214701	N	N	0	N	N
153	20250304	090518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1849	-26	5	-1.39	26790353	14390	5.04	1858	1875	1849	2435	1313	1875	1861.73	4.47	-10943	1959	1917	1891	1849	1823	1904	1836	694	560	500	1380	1	1	138892244	2568	40.20	1.35	12	0.01	46.00	1370.00	2525	20241015	-26.77	1590	20241210	16.29	1978	-6.52	20250106	1732	6.76	20250203	2525	-26.77	20241015	1590	16.29	20241210	3.22	N	058820	500	694 억	6214701	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History