KissMeData/072020/price/prices-20250301.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

65 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	investmentCareful	shortOverheated
2	20250331	141101	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-190	5	-1.92	184171050	18903	140.62	9910	9910	9680	12880	6940	9910	9742.95	2.08	-1993	10130	10020	9930	9820	9730	10010	9810	50	2970	500	7330	10	1	9658687	939	13.71	0.89	12	0.20	709.00	10866.00	11630	20240523	-16.42	9000	20241209	8.00	10500	-7.43	20250317	9500	2.32	20250307	11630	-16.42	20240523	9000	8.00	20241209	3.12	Y	072020	500	49 억	200912	N	N	N	N
3	20250328	160644	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	-80	5	-0.80	133076750	13443	62.93	9910	10040	9840	12980	7000	9990	9899.33	1.98	-2791	10096	10042	9966	9912	9836	10005	9875	50	2990	500	7390	10	1	9658687	957	13.98	0.91	12	0.14	709.00	10866.00	11630	20240523	-14.79	9000	20241209	10.11	10500	-5.62	20250317	9500	4.32	20250307	11630	-14.79	20240523	9000	10.11	20241209	3.14	N	072020	500	49 억	191530	N	N	N	N
4	20250328	150648	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-110	5	-1.10	122604920	12385	57.97	9910	10040	9840	12980	7000	9990	9899.47	1.98	-2505	10096	10042	9966	9912	9836	10005	9875	50	2990	500	7390	10	1	9658687	954	13.94	0.91	12	0.13	709.00	10866.00	11630	20240523	-15.05	9000	20241209	9.78	10500	-5.90	20250317	9500	4.00	20250307	11630	-15.05	20240523	9000	9.78	20241209	3.14	N	072020	500	49 억	191530	N	N	N	N
5	20250328	140649	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-110	5	-1.10	99448890	10038	46.99	9910	10040	9840	12980	7000	9990	9907.24	1.98	-2586	10096	10042	9966	9912	9836	10005	9875	50	2990	500	7390	10	1	9658687	954	13.94	0.91	12	0.10	709.00	10866.00	11630	20240523	-15.05	9000	20241209	9.78	10500	-5.90	20250317	9500	4.00	20250307	11630	-15.05	20240523	9000	9.78	20241209	3.14	N	072020	500	49 억	191530	N	N	N	N
6	20250328	130648	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	-70	5	-0.70	89470990	9030	42.27	9910	10040	9840	12980	7000	9990	9908.19	1.98	-2582	10096	10042	9966	9912	9836	10005	9875	50	2990	500	7390	10	1	9658687	958	13.99	0.91	12	0.09	709.00	10866.00	11630	20240523	-14.70	9000	20241209	10.22	10500	-5.52	20250317	9500	4.42	20250307	11630	-14.70	20240523	9000	10.22	20241209	3.14	N	072020	500	49 억	191530	N	N	N	N
7	20250328	120647	57	100.00	KOSDAQ	제약	N	N	N	N	N	9910	-80	5	-0.80	70722230	7141	33.43	9910	10040	9840	12980	7000	9990	9903.69	1.98	-2557	10096	10042	9966	9912	9836	10005	9875	50	2990	500	7390	10	1	9658687	957	13.98	0.91	12	0.07	709.00	10866.00	11630	20240523	-14.79	9000	20241209	10.11	10500	-5.62	20250317	9500	4.32	20250307	11630	-14.79	20240523	9000	10.11	20241209	3.14	N	072020	500	49 억	191530	N	N	N	N
8	20250328	110644	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	-60	5	-0.60	55188390	5575	26.10	9910	10040	9840	12980	7000	9990	9899.26	1.98	-1712	10096	10042	9966	9912	9836	10005	9875	50	2990	500	7390	10	1	9658687	959	14.01	0.91	12	0.06	709.00	10866.00	11630	20240523	-14.62	9000	20241209	10.33	10500	-5.43	20250317	9500	4.53	20250307	11630	-14.62	20240523	9000	10.33	20241209	3.14	N	072020	500	49 억	191530	N	N	N	N
9	20250328	100648	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-100	5	-1.00	32134450	3250	15.21	9910	10040	9840	12980	7000	9990	9887.52	1.98	-1223	10096	10042	9966	9912	9836	10005	9875	50	2990	500	7390	10	1	9658687	955	13.95	0.91	12	0.03	709.00	10866.00	11630	20240523	-14.96	9000	20241209	9.89	10500	-5.81	20250317	9500	4.11	20250307	11630	-14.96	20240523	9000	9.89	20241209	3.14	N	072020	500	49 억	191530	N	N	N	N
10	20250328	090653	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	-100	5	-1.00	5540390	559	2.62	9910	10040	9890	12980	7000	9990	9911.25	1.98	-8	10096	10042	9966	9912	9836	10005	9875	50	2990	500	7390	10	1	9658687	955	13.95	0.91	12	0.01	709.00	10866.00	11630	20240523	-14.96	9000	20241209	9.89	10500	-5.81	20250317	9500	4.11	20250307	11630	-14.96	20240523	9000	9.89	20241209	3.14	N	072020	500	49 억	191530	N	N	N	N
11	20250327	161547	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-20	5	-0.20	212056965	21362	90.97	10020	10020	9890	13010	7010	10010	9926.81	1.98	37	10176	10092	10016	9932	9856	10055	9895	50	3000	500	7400	10	1	9658687	965	14.09	0.92	12	0.22	709.00	10866.00	11630	20240523	-14.10	9000	20241209	11.00	10500	-4.86	20250317	9500	5.16	20250307	11630	-14.10	20240523	9000	11.00	20241209	3.15	N	072020	500	49 억	191483	N	N	N	N
12	20250327	150646	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-110	5	-1.10	190626460	19205	81.79	10020	10020	9890	13010	7010	10010	9925.88	1.98	1544	10176	10092	10016	9932	9856	10055	9895	50	3000	500	7400	10	1	9658687	956	13.96	0.91	12	0.20	709.00	10866.00	11630	20240523	-14.88	9000	20241209	10.00	10500	-5.71	20250317	9500	4.21	20250307	11630	-14.88	20240523	9000	10.00	20241209	3.15	N	072020	500	49 억	191483	N	N	N	N
13	20250327	140645	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	-110	5	-1.10	174492110	17574	74.84	10020	10020	9890	13010	7010	10010	9928.99	1.98	1534	10176	10092	10016	9932	9856	10055	9895	50	3000	500	7400	10	1	9658687	956	13.96	0.91	12	0.18	709.00	10866.00	11630	20240523	-14.88	9000	20241209	10.00	10500	-5.71	20250317	9500	4.21	20250307	11630	-14.88	20240523	9000	10.00	20241209	3.15	N	072020	500	49 억	191483	N	N	N	N
14	20250327	130643	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	-90	5	-0.90	166277720	16745	71.31	10020	10020	9890	13010	7010	10010	9929.99	1.98	1639	10176	10092	10016	9932	9856	10055	9895	50	3000	500	7400	10	1	9658687	958	13.99	0.91	12	0.17	709.00	10866.00	11630	20240523	-14.70	9000	20241209	10.22	10500	-5.52	20250317	9500	4.42	20250307	11630	-14.70	20240523	9000	10.22	20241209	3.15	N	072020	500	49 억	191483	N	N	N	N
15	20250327	120650	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-40	5	-0.40	153927280	15499	66.00	10020	10020	9890	13010	7010	10010	9931.43	1.98	1647	10176	10092	10016	9932	9856	10055	9895	50	3000	500	7400	10	1	9658687	963	14.06	0.92	12	0.16	709.00	10866.00	11630	20240523	-14.27	9000	20241209	10.78	10500	-5.05	20250317	9500	4.95	20250307	11630	-14.27	20240523	9000	10.78	20241209	3.15	N	072020	500	49 억	191483	N	N	N	N
16	20250327	110648	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-50	5	-0.50	152404370	15346	65.35	10020	10020	9890	13010	7010	10010	9931.21	1.98	1647	10176	10092	10016	9932	9856	10055	9895	50	3000	500	7400	10	1	9658687	962	14.05	0.92	12	0.16	709.00	10866.00	11630	20240523	-14.36	9000	20241209	10.67	10500	-5.14	20250317	9500	4.84	20250307	11630	-14.36	20240523	9000	10.67	20241209	3.15	N	072020	500	49 억	191483	N	N	N	N
17	20250327	100643	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	-50	5	-0.50	145897440	14692	62.57	10020	10020	9890	13010	7010	10010	9930.40	1.98	1645	10176	10092	10016	9932	9856	10055	9895	50	3000	500	7400	10	1	9658687	962	14.05	0.92	12	0.15	709.00	10866.00	11630	20240523	-14.36	9000	20241209	10.67	10500	-5.14	20250317	9500	4.84	20250307	11630	-14.36	20240523	9000	10.67	20241209	3.15	N	072020	500	49 억	191483	N	N	N	N
18	20250327	090646	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-10	5	-0.10	290130	29	0.12	10020	10020	10000	13010	7010	10010	10004.48	1.98	-17	10176	10092	10016	9932	9856	10055	9895	50	3000	500	7400	10	1	9658687	966	14.10	0.92	12	0.00	709.00	10866.00	11630	20240523	-14.02	9000	20241209	11.11	10500	-4.76	20250317	9500	5.26	20250307	11630	-14.02	20240523	9000	11.11	20241209	3.15	N	072020	500	49 억	191483	N	N	N	N
19	20250326	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	10010	-20	5	-0.20	234721290	23467	125.30	10100	10100	9940	13030	7030	10030	10002.19	1.97	-3499	10296	10162	10056	9922	9816	10230	9990	50	3000	500	7420	10	1	9658687	967	14.12	0.92	12	0.24	709.00	10866.00	11630	20240523	-13.93	9000	20241209	11.22	10500	-4.67	20250317	9500	5.37	20250307	11630	-13.93	20240523	9000	11.22	20241209	3.13	N	072020	500	49 억	189982	N	N	N	N
20	20250326	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-30	5	-0.30	224237080	22419	119.70	10100	10100	9940	13030	7030	10030	10002.10	1.97	-3657	10296	10162	10056	9922	9816	10230	9990	50	3000	500	7420	10	1	9658687	966	14.10	0.92	12	0.23	709.00	10866.00	11630	20240523	-14.02	9000	20241209	11.11	10500	-4.76	20250317	9500	5.26	20250307	11630	-14.02	20240523	9000	11.11	20241209	3.13	N	072020	500	49 억	189982	N	N	N	N
21	20250326	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-40	5	-0.40	197579290	19748	105.44	10100	10100	9940	13030	7030	10030	10005.03	1.97	-4000	10296	10162	10056	9922	9816	10230	9990	50	3000	500	7420	10	1	9658687	965	14.09	0.92	12	0.20	709.00	10866.00	11630	20240523	-14.10	9000	20241209	11.00	10500	-4.86	20250317	9500	5.16	20250307	11630	-14.10	20240523	9000	11.00	20241209	3.13	N	072020	500	49 억	189982	N	N	N	N
22	20250326	130642	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-30	5	-0.30	192488690	19239	102.72	10100	10100	9940	13030	7030	10030	10005.13	1.97	-4063	10296	10162	10056	9922	9816	10230	9990	50	3000	500	7420	10	1	9658687	966	14.10	0.92	12	0.20	709.00	10866.00	11630	20240523	-14.02	9000	20241209	11.11	10500	-4.76	20250317	9500	5.26	20250307	11630	-14.02	20240523	9000	11.11	20241209	3.13	N	072020	500	49 억	189982	N	N	N	N
23	20250326	120644	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-30	5	-0.30	175798900	17571	93.82	10100	10100	9940	13030	7030	10030	10005.06	1.97	-4822	10296	10162	10056	9922	9816	10230	9990	50	3000	500	7420	10	1	9658687	966	14.10	0.92	12	0.18	709.00	10866.00	11630	20240523	-14.02	9000	20241209	11.11	10500	-4.76	20250317	9500	5.26	20250307	11630	-14.02	20240523	9000	11.11	20241209	3.13	N	072020	500	49 억	189982	N	N	N	N
24	20250326	110641	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	0	3	0.00	173448590	17336	92.56	10100	10100	9940	13030	7030	10030	10005.11	1.97	-4654	10296	10162	10056	9922	9816	10230	9990	50	3000	500	7420	10	1	9658687	969	14.15	0.92	12	0.18	709.00	10866.00	11630	20240523	-13.76	9000	20241209	11.44	10500	-4.48	20250317	9500	5.58	20250307	11630	-13.76	20240523	9000	11.44	20241209	3.13	N	072020	500	49 억	189982	N	N	N	N
25	20250326	100642	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-10	5	-0.10	158905010	15883	84.80	10100	10100	9940	13030	7030	10030	10004.72	1.97	-5123	10296	10162	10056	9922	9816	10230	9990	50	3000	500	7420	10	1	9658687	968	14.13	0.92	12	0.16	709.00	10866.00	11630	20240523	-13.84	9000	20241209	11.33	10500	-4.57	20250317	9500	5.47	20250307	11630	-13.84	20240523	9000	11.33	20241209	3.13	N	072020	500	49 억	189982	N	N	N	N
26	20250326	090641	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-40	5	-0.40	6148010	615	3.28	10100	10100	9990	13030	7030	10030	9996.76	1.97	332	10296	10162	10056	9922	9816	10230	9990	50	3000	500	7420	10	1	9658687	965	14.09	0.92	12	0.01	709.00	10866.00	11630	20240523	-14.10	9000	20241209	11.00	10500	-4.86	20250317	9500	5.16	20250307	11630	-14.10	20240523	9000	11.00	20241209	3.13	N	072020	500	49 억	189982	N	N	N	N
27	20250325	160638	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	-20	5	-0.20	188141390	18728	64.76	10000	10190	9950	13060	7040	10050	10045.99	1.97	-2610	10196	10122	10056	9982	9916	10090	9950	50	3010	500	7430	10	1	9658687	969	14.15	0.92	12	0.19	709.00	10866.00	11630	20240523	-13.76	9000	20241209	11.44	10500	-4.48	20250317	9500	5.58	20250307	11630	-13.76	20240523	9000	11.44	20241209	3.11	N	072020	500	49 억	190742	N	N	N	N
28	20250325	150639	57	100.00	KOSDAQ	제약	N	N	N	N	N	9970	-80	5	-0.80	179036940	17817	61.61	10000	10190	9950	13060	7040	10050	10048.66	1.97	-2450	10196	10122	10056	9982	9916	10090	9950	50	3010	500	7430	10	1	9658687	963	14.06	0.92	12	0.18	709.00	10866.00	11630	20240523	-14.27	9000	20241209	10.78	10500	-5.05	20250317	9500	4.95	20250307	11630	-14.27	20240523	9000	10.78	20241209	3.11	N	072020	500	49 억	190742	N	N	N	N
29	20250325	140636	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-60	5	-0.60	152627290	15165	52.44	10000	10190	9960	13060	7040	10050	10064.44	1.97	-3478	10196	10122	10056	9982	9916	10090	9950	50	3010	500	7430	10	1	9658687	965	14.09	0.92	12	0.16	709.00	10866.00	11630	20240523	-14.10	9000	20241209	11.00	10500	-4.86	20250317	9500	5.16	20250307	11630	-14.10	20240523	9000	11.00	20241209	3.11	N	072020	500	49 억	190742	N	N	N	N
30	20250325	130637	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	-60	5	-0.60	146188950	14519	50.21	10000	10190	9960	13060	7040	10050	10068.80	1.97	-3756	10196	10122	10056	9982	9916	10090	9950	50	3010	500	7430	10	1	9658687	965	14.09	0.92	12	0.15	709.00	10866.00	11630	20240523	-14.10	9000	20241209	11.00	10500	-4.86	20250317	9500	5.16	20250307	11630	-14.10	20240523	9000	11.00	20241209	3.11	N	072020	500	49 억	190742	N	N	N	N
31	20250325	120637	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-50	5	-0.50	135428510	13441	46.48	10000	10190	9970	13060	7040	10050	10075.78	1.97	-3867	10196	10122	10056	9982	9916	10090	9950	50	3010	500	7430	10	1	9658687	966	14.10	0.92	12	0.14	709.00	10866.00	11630	20240523	-14.02	9000	20241209	11.11	10500	-4.76	20250317	9500	5.26	20250307	11630	-14.02	20240523	9000	11.11	20241209	3.11	N	072020	500	49 억	190742	N	N	N	N
32	20250325	110637	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	0	3	0.00	117862160	11683	40.40	10000	10190	10000	13060	7040	10050	10088.35	1.97	-2706	10196	10122	10056	9982	9916	10090	9950	50	3010	500	7430	10	1	9658687	971	14.17	0.92	12	0.12	709.00	10866.00	11630	20240523	-13.59	9000	20241209	11.67	10500	-4.29	20250317	9500	5.79	20250307	11630	-13.59	20240523	9000	11.67	20241209	3.11	N	072020	500	49 억	190742	N	N	N	N
33	20250325	100646	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	10	2	0.10	102283950	10132	35.04	10000	10190	10000	13060	7040	10050	10095.14	1.97	-2873	10196	10122	10056	9982	9916	10090	9950	50	3010	500	7430	10	1	9658687	972	14.19	0.93	12	0.10	709.00	10866.00	11630	20240523	-13.50	9000	20241209	11.78	10500	-4.19	20250317	9500	5.89	20250307	11630	-13.50	20240523	9000	11.78	20241209	3.11	N	072020	500	49 억	190742	N	N	N	N
34	20250325	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	140	2	1.39	42698120	4209	14.56	10000	10190	10000	13060	7040	10050	10144.48	1.97	-2271	10196	10122	10056	9982	9916	10090	9950	50	3010	500	7430	10	1	9658687	984	14.37	0.94	12	0.04	709.00	10866.00	11630	20240523	-12.38	9000	20241209	13.22	10500	-2.95	20250317	9500	7.26	20250307	11630	-12.38	20240523	9000	13.22	20241209	3.11	N	072020	500	49 억	190742	N	N	N	N
35	20250324	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	-70	5	-0.69	288585160	28709	109.06	10100	10130	9990	13150	7090	10120	10052.09	1.90	2369	10313	10216	10083	9986	9853	10150	9920	50	3030	500	7480	10	1	9658687	971	14.17	0.92	12	0.30	709.00	10866.00	11630	20240523	-13.59	9000	20241209	11.67	10500	-4.29	20250317	9500	5.79	20250307	11630	-13.59	20240523	9000	11.67	20241209	3.10	N	072020	500	49 억	183843	N	N	N	N
36	20250324	150640	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-100	5	-0.99	281296350	27983	106.30	10100	10130	9990	13150	7090	10120	10052.40	1.90	2558	10313	10216	10083	9986	9853	10150	9920	50	3030	500	7480	10	1	9658687	968	14.13	0.92	12	0.29	709.00	10866.00	11630	20240523	-13.84	9000	20241209	11.33	10500	-4.57	20250317	9500	5.47	20250307	11630	-13.84	20240523	9000	11.33	20241209	3.10	N	072020	500	49 억	183843	N	N	N	N
37	20250324	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	10020	-100	5	-0.99	244014620	24265	92.18	10100	10130	9990	13150	7090	10120	10056.24	1.90	3039	10313	10216	10083	9986	9853	10150	9920	50	3030	500	7480	10	1	9658687	968	14.13	0.92	12	0.25	709.00	10866.00	11630	20240523	-13.84	9000	20241209	11.33	10500	-4.57	20250317	9500	5.47	20250307	11630	-13.84	20240523	9000	11.33	20241209	3.10	N	072020	500	49 억	183843	N	N	N	N
38	20250324	130640	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-80	5	-0.79	222780280	22150	84.14	10100	10130	9990	13150	7090	10120	10057.80	1.90	3074	10313	10216	10083	9986	9853	10150	9920	50	3030	500	7480	10	1	9658687	970	14.16	0.92	12	0.23	709.00	10866.00	11630	20240523	-13.67	9000	20241209	11.56	10500	-4.38	20250317	9500	5.68	20250307	11630	-13.67	20240523	9000	11.56	20241209	3.10	N	072020	500	49 억	183843	N	N	N	N
39	20250324	120640	57	100.00	KOSDAQ	제약	N	N	N	N	N	10000	-120	5	-1.19	195721520	19448	73.88	10100	10130	9990	13150	7090	10120	10063.84	1.90	974	10313	10216	10083	9986	9853	10150	9920	50	3030	500	7480	10	1	9658687	966	14.10	0.92	12	0.20	709.00	10866.00	11630	20240523	-14.02	9000	20241209	11.11	10500	-4.76	20250317	9500	5.26	20250307	11630	-14.02	20240523	9000	11.11	20241209	3.10	N	072020	500	49 억	183843	N	N	N	N
40	20250324	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	-20	5	-0.20	171769060	17055	64.79	10100	10130	9990	13150	7090	10120	10071.48	1.90	814	10313	10216	10083	9986	9853	10150	9920	50	3030	500	7480	10	1	9658687	976	14.25	0.93	12	0.18	709.00	10866.00	11630	20240523	-13.16	9000	20241209	12.22	10500	-3.81	20250317	9500	6.32	20250307	11630	-13.16	20240523	9000	12.22	20241209	3.10	N	072020	500	49 억	183843	N	N	N	N
41	20250324	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	-30	5	-0.30	115604860	11489	43.64	10100	10130	9990	13150	7090	10120	10062.22	1.90	1411	10313	10216	10083	9986	9853	10150	9920	50	3030	500	7480	10	1	9658687	975	14.23	0.93	12	0.12	709.00	10866.00	11630	20240523	-13.24	9000	20241209	12.11	10500	-3.90	20250317	9500	6.21	20250307	11630	-13.24	20240523	9000	12.11	20241209	3.10	N	072020	500	49 억	183843	N	N	N	N
42	20250324	090640	57	100.00	KOSDAQ	제약	N	N	N	N	N	10030	-90	5	-0.89	19462440	1936	7.35	10100	10130	10020	13150	7090	10120	10052.91	1.90	1616	10313	10216	10083	9986	9853	10150	9920	50	3030	500	7480	10	1	9658687	969	14.15	0.92	12	0.02	709.00	10866.00	11630	20240523	-13.76	9000	20241209	11.44	10500	-4.48	20250317	9500	5.58	20250307	11630	-13.76	20240523	9000	11.44	20241209	3.10	N	072020	500	49 억	183843	N	N	N	N
43	20250321	160654	57	100.00	KOSDAQ	제약	N	N	N	N	N	10120	-30	5	-0.30	263469180	26159	98.40	10150	10180	9950	13190	7110	10150	10071.84	1.89	-3449	10303	10226	10133	10056	9963	10180	10010	50	3040	500	7510	10	1	9658687	977	14.27	0.93	12	0.27	709.00	10866.00	11630	20240523	-12.98	9000	20241209	12.44	10500	-3.62	20250317	9500	6.53	20250307	11630	-12.98	20240523	9000	12.44	20241209	3.31	N	072020	500	49 억	182645	N	N	N	N
44	20250321	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	-90	5	-0.89	250400720	24862	93.53	10150	10180	9950	13190	7110	10150	10071.62	1.89	-3613	10303	10226	10133	10056	9963	10180	10010	50	3040	500	7510	10	1	9658687	972	14.19	0.93	12	0.26	709.00	10866.00	11630	20240523	-13.50	9000	20241209	11.78	10500	-4.19	20250317	9500	5.89	20250307	11630	-13.50	20240523	9000	11.78	20241209	3.31	N	072020	500	49 억	182645	N	N	N	N
45	20250321	140639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10060	-90	5	-0.89	248035800	24627	92.64	10150	10180	9950	13190	7110	10150	10071.70	1.89	-3613	10303	10226	10133	10056	9963	10180	10010	50	3040	500	7510	10	1	9658687	972	14.19	0.93	12	0.25	709.00	10866.00	11630	20240523	-13.50	9000	20241209	11.78	10500	-4.19	20250317	9500	5.89	20250307	11630	-13.50	20240523	9000	11.78	20241209	3.31	N	072020	500	49 억	182645	N	N	N	N
46	20250321	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	-50	5	-0.49	210191370	20876	78.53	10150	10180	9950	13190	7110	10150	10068.57	1.89	-3076	10303	10226	10133	10056	9963	10180	10010	50	3040	500	7510	10	1	9658687	976	14.25	0.93	12	0.22	709.00	10866.00	11630	20240523	-13.16	9000	20241209	12.22	10500	-3.81	20250317	9500	6.32	20250307	11630	-13.16	20240523	9000	12.22	20241209	3.31	N	072020	500	49 억	182645	N	N	N	N
47	20250321	120640	57	100.00	KOSDAQ	제약	N	N	N	N	N	10040	-110	5	-1.08	193010730	19169	72.11	10150	10180	9950	13190	7110	10150	10068.90	1.89	-3214	10303	10226	10133	10056	9963	10180	10010	50	3040	500	7510	10	1	9658687	970	14.16	0.92	12	0.20	709.00	10866.00	11630	20240523	-13.67	9000	20241209	11.56	10500	-4.38	20250317	9500	5.68	20250307	11630	-13.67	20240523	9000	11.56	20241209	3.31	N	072020	500	49 억	182645	N	N	N	N
48	20250321	110639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	-70	5	-0.69	153286850	15215	57.24	10150	10180	9950	13190	7110	10150	10074.72	1.89	-4654	10303	10226	10133	10056	9963	10180	10010	50	3040	500	7510	10	1	9658687	974	14.22	0.93	12	0.16	709.00	10866.00	11630	20240523	-13.33	9000	20241209	12.00	10500	-4.00	20250317	9500	6.11	20250307	11630	-13.33	20240523	9000	12.00	20241209	3.31	N	072020	500	49 억	182645	N	N	N	N
49	20250321	100640	57	100.00	KOSDAQ	제약	N	N	N	N	N	10050	-100	5	-0.99	137755390	13670	51.42	10150	10180	9950	13190	7110	10150	10077.20	1.89	-4129	10303	10226	10133	10056	9963	10180	10010	50	3040	500	7510	10	1	9658687	971	14.17	0.92	12	0.14	709.00	10866.00	11630	20240523	-13.59	9000	20241209	11.67	10500	-4.29	20250317	9500	5.79	20250307	11630	-13.59	20240523	9000	11.67	20241209	3.31	N	072020	500	49 억	182645	N	N	N	N
50	20250321	090642	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	-50	5	-0.49	24999470	2463	9.27	10150	10180	10100	13190	7110	10150	10150.01	1.89	-1673	10303	10226	10133	10056	9963	10180	10010	50	3040	500	7510	10	1	9658687	976	14.25	0.93	12	0.03	709.00	10866.00	11630	20240523	-13.16	9000	20241209	12.22	10500	-3.81	20250317	9500	6.32	20250307	11630	-13.16	20240523	9000	12.22	20241209	3.31	N	072020	500	49 억	182645	N	N	N	N
51	20250320	160931	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	0	3	0.00	268937575	26544	46.56	10160	10210	10040	13190	7110	10150	10131.77	1.94	-4900	10430	10290	10200	10060	9970	10245	10015	50	3040	500	7510	10	1	9658687	980	16.83	0.98	12	0.27	603.00	10333.00	11630	20240523	-12.73	9000	20241209	12.78	10500	-3.33	20250317	9500	6.84	20250307	11630	-12.73	20240523	9000	12.78	20241209	3.23	N	072020	500	49 억	187507	N	N	N	N
52	20250320	150638	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	-70	5	-0.69	232618715	22946	40.25	10160	10210	10070	13190	7110	10150	10137.66	1.94	-5577	10430	10290	10200	10060	9970	10245	10015	50	3040	500	7510	10	1	9658687	974	16.72	0.98	12	0.24	603.00	10333.00	11630	20240523	-13.33	9000	20241209	12.00	10500	-4.00	20250317	9500	6.11	20250307	11630	-13.33	20240523	9000	12.00	20241209	3.23	N	072020	500	49 억	187507	N	N	N	N
53	20250320	140640	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	-10	5	-0.10	215474975	21248	37.27	10160	10210	10080	13190	7110	10150	10140.95	1.94	-5727	10430	10290	10200	10060	9970	10245	10015	50	3040	500	7510	10	1	9658687	979	16.82	0.98	12	0.22	603.00	10333.00	11630	20240523	-12.81	9000	20241209	12.67	10500	-3.43	20250317	9500	6.74	20250307	11630	-12.81	20240523	9000	12.67	20241209	3.23	N	072020	500	49 억	187507	N	N	N	N
54	20250320	130639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	-40	5	-0.39	193520060	19075	33.46	10160	10210	10080	13190	7110	10150	10145.22	1.94	-6050	10430	10290	10200	10060	9970	10245	10015	50	3040	500	7510	10	1	9658687	976	16.77	0.98	12	0.20	603.00	10333.00	11630	20240523	-13.07	9000	20241209	12.33	10500	-3.71	20250317	9500	6.42	20250307	11630	-13.07	20240523	9000	12.33	20241209	3.23	N	072020	500	49 억	187507	N	N	N	N
55	20250320	120637	57	100.00	KOSDAQ	제약	N	N	N	N	N	10140	-10	5	-0.10	168725020	16628	29.17	10160	10210	10080	13190	7110	10150	10147.04	1.94	-5273	10430	10290	10200	10060	9970	10245	10015	50	3040	500	7510	10	1	9658687	979	16.82	0.98	12	0.17	603.00	10333.00	11630	20240523	-12.81	9000	20241209	12.67	10500	-3.43	20250317	9500	6.74	20250307	11630	-12.81	20240523	9000	12.67	20241209	3.23	N	072020	500	49 억	187507	N	N	N	N
56	20250320	110638	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	20	2	0.20	148360890	14621	25.65	10160	10210	10080	13190	7110	10150	10147.11	1.94	-5565	10430	10290	10200	10060	9970	10245	10015	50	3040	500	7510	10	1	9658687	982	16.87	0.98	12	0.15	603.00	10333.00	11630	20240523	-12.55	9000	20241209	13.00	10500	-3.14	20250317	9500	7.05	20250307	11630	-12.55	20240523	9000	13.00	20241209	3.23	N	072020	500	49 억	187507	N	N	N	N
57	20250320	100636	57	100.00	KOSDAQ	제약	N	N	N	N	N	10080	-70	5	-0.69	99888540	9851	17.28	10160	10210	10080	13190	7110	10150	10139.94	1.94	-3534	10430	10290	10200	10060	9970	10245	10015	50	3040	500	7510	10	1	9658687	974	16.72	0.98	12	0.10	603.00	10333.00	11630	20240523	-13.33	9000	20241209	12.00	10500	-4.00	20250317	9500	6.11	20250307	11630	-13.33	20240523	9000	12.00	20241209	3.23	N	072020	500	49 억	187507	N	N	N	N
58	20250320	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	20	2	0.20	14361620	1415	2.48	10160	10210	10120	13190	7110	10150	10149.55	1.94	151	10430	10290	10200	10060	9970	10245	10015	50	3040	500	7510	10	1	9658687	982	16.87	0.98	12	0.01	603.00	10333.00	11630	20240523	-12.55	9000	20241209	13.00	10500	-3.14	20250317	9500	7.05	20250307	11630	-12.55	20240523	9000	13.00	20241209	3.23	N	072020	500	49 억	187507	N	N	N	N
59	20250319	160635	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	-10	5	-0.10	522044605	51191	105.86	10160	10340	10110	13200	7120	10160	10198.00	1.74	13205	10373	10266	10213	10106	10053	10240	10080	50	3040	500	7510	10	1	9658687	980	16.83	0.98	12	0.53	603.00	10333.00	11630	20240523	-12.73	9000	20241209	12.78	10500	-3.33	20250317	9500	6.84	20250307	11630	-12.73	20240523	9000	12.78	20241209	3.07	N	072020	500	49 억	168287	N	N	N	N
60	20250319	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	10170	10	2	0.10	477022055	46750	96.68	10160	10340	10140	13200	7120	10160	10203.69	1.74	13314	10373	10266	10213	10106	10053	10240	10080	50	3040	500	7510	10	1	9658687	982	16.87	0.98	12	0.48	603.00	10333.00	11630	20240523	-12.55	9000	20241209	13.00	10500	-3.14	20250317	9500	7.05	20250307	11630	-12.55	20240523	9000	13.00	20241209	3.07	N	072020	500	49 억	168287	N	N	N	N
61	20250319	140638	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	30	2	0.30	418454415	40995	84.78	10160	10340	10140	13200	7120	10160	10207.47	1.74	10428	10373	10266	10213	10106	10053	10240	10080	50	3040	500	7510	10	1	9658687	984	16.90	0.99	12	0.42	603.00	10333.00	11630	20240523	-12.38	9000	20241209	13.22	10500	-2.95	20250317	9500	7.26	20250307	11630	-12.38	20240523	9000	13.22	20241209	3.07	N	072020	500	49 억	168287	N	N	N	N
62	20250319	130636	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	30	2	0.30	333753375	32657	67.54	10160	10340	10140	13200	7120	10160	10219.99	1.74	6354	10373	10266	10213	10106	10053	10240	10080	50	3040	500	7510	10	1	9658687	984	16.90	0.99	12	0.34	603.00	10333.00	11630	20240523	-12.38	9000	20241209	13.22	10500	-2.95	20250317	9500	7.26	20250307	11630	-12.38	20240523	9000	13.22	20241209	3.07	N	072020	500	49 억	168287	N	N	N	N
63	20250319	120636	57	100.00	KOSDAQ	제약	N	N	N	N	N	10150	-10	5	-0.10	304935015	29834	61.70	10160	10340	10140	13200	7120	10160	10221.08	1.74	6358	10373	10266	10213	10106	10053	10240	10080	50	3040	500	7510	10	1	9658687	980	16.83	0.98	12	0.31	603.00	10333.00	11630	20240523	-12.73	9000	20241209	12.78	10500	-3.33	20250317	9500	6.84	20250307	11630	-12.73	20240523	9000	12.78	20241209	3.07	N	072020	500	49 억	168287	N	N	N	N
64	20250319	110636	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	30	2	0.30	251619155	24583	50.84	10160	10340	10150	13200	7120	10160	10235.53	1.74	5824	10373	10266	10213	10106	10053	10240	10080	50	3040	500	7510	10	1	9658687	984	16.90	0.99	12	0.25	603.00	10333.00	11630	20240523	-12.38	9000	20241209	13.22	10500	-2.95	20250317	9500	7.26	20250307	11630	-12.38	20240523	9000	13.22	20241209	3.07	N	072020	500	49 억	168287	N	N	N	N
65	20250319	100637	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	60	2	0.59	151740625	14783	30.57	10160	10340	10160	13200	7120	10160	10264.63	1.74	374	10373	10266	10213	10106	10053	10240	10080	50	3040	500	7510	10	1	9658687	987	16.95	0.99	12	0.15	603.00	10333.00	11630	20240523	-12.12	9000	20241209	13.56	10500	-2.67	20250317	9500	7.58	20250307	11630	-12.12	20240523	9000	13.56	20241209	3.07	N	072020	500	49 억	168287	N	N	N	N
66	20250319	090638	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	40	2	0.39	5860660	576	1.19	10160	10200	10160	13200	7120	10160	10175.10	1.74	152	10373	10266	10213	10106	10053	10240	10080	50	3040	500	7510	10	1	9658687	985	16.92	0.99	12	0.01	603.00	10333.00	11630	20240523	-12.30	9000	20241209	13.33	10500	-2.86	20250317	9500	7.37	20250307	11630	-12.30	20240523	9000	13.33	20241209	3.07	N	072020	500	49 억	168287	N	N	N	N
67	20250318	160633	57	100.00	KOSDAQ	제약	N	N	N	N	N	10160	-70	5	-0.68	494164710	48303	39.58	10260	10320	10160	13290	7170	10230	10230.55	1.68	1685	10643	10436	10293	10086	9943	10365	10015	50	3060	500	7570	10	1	9658687	981	16.85	0.98	12	0.50	603.00	10333.00	11630	20240523	-12.64	9000	20241209	12.89	10500	-3.24	20250317	9500	6.95	20250307	11630	-12.64	20240523	9000	12.89	20241209	3.09	N	072020	500	49 억	162004	N	N	N	N
68	20250318	150636	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	-40	5	-0.39	468508790	45781	37.51	10260	10320	10160	13290	7170	10230	10233.69	1.68	1766	10643	10436	10293	10086	9943	10365	10015	50	3060	500	7570	10	1	9658687	984	16.90	0.99	12	0.47	603.00	10333.00	11630	20240523	-12.38	9000	20241209	13.22	10500	-2.95	20250317	9500	7.26	20250307	11630	-12.38	20240523	9000	13.22	20241209	3.09	N	072020	500	49 억	162004	N	N	N	N
69	20250318	140634	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-30	5	-0.29	418829480	40903	33.52	10260	10320	10160	13290	7170	10230	10239.58	1.68	936	10643	10436	10293	10086	9943	10365	10015	50	3060	500	7570	10	1	9658687	985	16.92	0.99	12	0.42	603.00	10333.00	11630	20240523	-12.30	9000	20241209	13.33	10500	-2.86	20250317	9500	7.37	20250307	11630	-12.30	20240523	9000	13.33	20241209	3.09	N	072020	500	49 억	162004	N	N	N	N
70	20250318	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	10	2	0.10	387505800	37843	31.01	10260	10320	10160	13290	7170	10230	10239.83	1.68	775	10643	10436	10293	10086	9943	10365	10015	50	3060	500	7570	10	1	9658687	989	16.98	0.99	12	0.39	603.00	10333.00	11630	20240523	-11.95	9000	20241209	13.78	10500	-2.48	20250317	9500	7.79	20250307	11630	-11.95	20240523	9000	13.78	20241209	3.09	N	072020	500	49 억	162004	N	N	N	N
71	20250318	120634	57	100.00	KOSDAQ	제약	N	N	N	N	N	10240	10	2	0.10	349793010	34162	27.99	10260	10320	10160	13290	7170	10230	10239.24	1.68	755	10643	10436	10293	10086	9943	10365	10015	50	3060	500	7570	10	1	9658687	989	16.98	0.99	12	0.35	603.00	10333.00	11630	20240523	-11.95	9000	20241209	13.78	10500	-2.48	20250317	9500	7.79	20250307	11630	-11.95	20240523	9000	13.78	20241209	3.09	N	072020	500	49 억	162004	N	N	N	N
72	20250318	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	-50	5	-0.49	262239280	25585	20.96	10260	10320	10160	13290	7170	10230	10249.73	1.68	-2089	10643	10436	10293	10086	9943	10365	10015	50	3060	500	7570	10	1	9658687	983	16.88	0.99	12	0.26	603.00	10333.00	11630	20240523	-12.47	9000	20241209	13.11	10500	-3.05	20250317	9500	7.16	20250307	11630	-12.47	20240523	9000	13.11	20241209	3.09	N	072020	500	49 억	162004	N	N	N	N
73	20250318	100635	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	-30	5	-0.29	171398750	16717	13.70	10260	10320	10180	13290	7170	10230	10252.96	1.68	-1631	10643	10436	10293	10086	9943	10365	10015	50	3060	500	7570	10	1	9658687	985	16.92	0.99	12	0.17	603.00	10333.00	11630	20240523	-12.30	9000	20241209	13.33	10500	-2.86	20250317	9500	7.37	20250307	11630	-12.30	20240523	9000	13.33	20241209	3.09	N	072020	500	49 억	162004	N	N	N	N
74	20250318	090636	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	20	2	0.20	40005290	3898	3.19	10260	10320	10250	13290	7170	10230	10263.03	1.68	-376	10643	10436	10293	10086	9943	10365	10015	50	3060	500	7570	10	1	9658687	990	17.00	0.99	12	0.04	603.00	10333.00	11630	20240523	-11.87	9000	20241209	13.89	10500	-2.38	20250317	9500	7.89	20250307	11630	-11.87	20240523	9000	13.89	20241209	3.09	N	072020	500	49 억	162004	N	N	N	N
75	20250317	160632	57	100.00	KOSDAQ	제약	N	N	N	N	N	10230	120	2	1.19	1240488520	120420	133.73	10380	10500	10150	13140	7080	10110	10301.38	1.63	-689	10490	10300	10150	9960	9810	10225	9885	50	3030	500	7480	10	1	9658687	988	16.97	0.99	12	1.25	603.00	10333.00	11630	20240523	-12.04	9000	20241209	13.67	10500	-2.57	20250317	9500	7.68	20250307	11630	-12.04	20240523	9000	13.67	20241209	3.09	N	072020	500	49 억	157786	N	N	N	N
76	20250317	150632	57	100.00	KOSDAQ	제약	N	N	N	N	N	10190	80	2	0.79	1201887010	116643	129.54	10380	10500	10150	13140	7080	10110	10303.98	1.63	-572	10490	10300	10150	9960	9810	10225	9885	50	3030	500	7480	10	1	9658687	984	16.90	0.99	12	1.21	603.00	10333.00	11630	20240523	-12.38	9000	20241209	13.22	10500	-2.95	20250317	9500	7.26	20250307	11630	-12.38	20240523	9000	13.22	20241209	3.09	N	072020	500	49 억	157786	N	N	N	N
77	20250317	140633	57	100.00	KOSDAQ	제약	N	N	N	N	N	10220	110	2	1.09	1174751080	113987	126.59	10380	10500	10150	13140	7080	10110	10306.01	1.63	-638	10490	10300	10150	9960	9810	10225	9885	50	3030	500	7480	10	1	9658687	987	16.95	0.99	12	1.18	603.00	10333.00	11630	20240523	-12.12	9000	20241209	13.56	10500	-2.67	20250317	9500	7.58	20250307	11630	-12.12	20240523	9000	13.56	20241209	3.09	N	072020	500	49 억	157786	N	N	N	N
78	20250317	130632	57	100.00	KOSDAQ	제약	N	N	N	N	N	10195	85	2	0.84	1032189340	100037	111.09	10380	10500	10150	13140	7080	10110	10318.08	1.63	-152	10490	10300	10150	9960	9810	10225	9885	50	3030	500	7480	10	1	9658687	985	16.91	0.99	12	1.04	603.00	10333.00	11630	20240523	-12.34	9000	20241209	13.28	10500	-2.90	20250317	9500	7.32	20250307	11630	-12.34	20240523	9000	13.28	20241209	3.09	N	072020	500	49 억	157786	N	N	N	N
79	20250317	120631	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	70	2	0.69	1022470850	99083	110.03	10380	10500	10150	13140	7080	10110	10319.34	1.63	75	10490	10300	10150	9960	9810	10225	9885	50	3030	500	7480	10	1	9658687	983	16.88	0.99	12	1.03	603.00	10333.00	11630	20240523	-12.47	9000	20241209	13.11	10500	-3.05	20250317	9500	7.16	20250307	11630	-12.47	20240523	9000	13.11	20241209	3.09	N	072020	500	49 억	157786	N	N	N	N
80	20250317	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	10200	90	2	0.89	988776580	95776	106.36	10380	10500	10150	13140	7080	10110	10323.85	1.63	603	10490	10300	10150	9960	9810	10225	9885	50	3030	500	7480	10	1	9658687	985	16.92	0.99	12	0.99	603.00	10333.00	11630	20240523	-12.30	9000	20241209	13.33	10500	-2.86	20250317	9500	7.37	20250307	11630	-12.30	20240523	9000	13.33	20241209	3.09	N	072020	500	49 억	157786	N	N	N	N
81	20250317	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	70	2	0.69	901770140	87230	96.87	10380	10500	10160	13140	7080	10110	10337.84	1.63	1318	10490	10300	10150	9960	9810	10225	9885	50	3030	500	7480	10	1	9658687	983	16.88	0.99	12	0.90	603.00	10333.00	11630	20240523	-12.47	9000	20241209	13.11	10500	-3.05	20250317	9500	7.16	20250307	11630	-12.47	20240523	9000	13.11	20241209	3.09	N	072020	500	49 억	157786	N	N	N	N
82	20250317	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	10250	140	2	1.38	509551515	49039	54.46	10380	10500	10230	13140	7080	10110	10390.74	1.63	-3856	10490	10300	10150	9960	9810	10225	9885	50	3030	500	7480	10	1	9658687	990	17.00	0.99	12	0.51	603.00	10333.00	11630	20240523	-11.87	9000	20241209	13.89	10500	-2.38	20250317	9500	7.89	20250307	11630	-11.87	20240523	9000	13.89	20241209	3.09	N	072020	500	49 억	157786	N	N	N	N
83	20250314	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	10110	150	2	1.51	883362340	87203	670.33	10270	10340	10000	12940	6980	9960	10129.95	1.57	6610	10146	10052	9936	9842	9726	9995	9785	50	2980	500	7370	10	1	9658687	976	16.77	0.98	12	0.90	603.00	10333.00	11630	20240523	-13.07	9000	20241209	12.33	10450	-3.25	20250107	9500	6.42	20250307	11630	-13.07	20240523	9000	12.33	20241209	3.10	N	072020	500	49 억	151592	N	N	N	N
84	20250314	150634	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	140	2	1.41	819513100	80873	621.67	10270	10340	10000	12940	6980	9960	10133.33	1.57	4154	10146	10052	9936	9842	9726	9995	9785	50	2980	500	7370	10	1	9658687	976	16.75	0.98	12	0.84	603.00	10333.00	11630	20240523	-13.16	9000	20241209	12.22	10450	-3.35	20250107	9500	6.32	20250307	11630	-13.16	20240523	9000	12.22	20241209	3.10	N	072020	500	49 억	151592	N	N	N	N
85	20250314	140630	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	130	2	1.31	808745150	79806	613.47	10270	10340	10000	12940	6980	9960	10133.89	1.57	4481	10146	10052	9936	9842	9726	9995	9785	50	2980	500	7370	10	1	9658687	975	16.73	0.98	12	0.83	603.00	10333.00	11630	20240523	-13.24	9000	20241209	12.11	10450	-3.44	20250107	9500	6.21	20250307	11630	-13.24	20240523	9000	12.11	20241209	3.10	N	072020	500	49 억	151592	N	N	N	N
86	20250314	130629	57	100.00	KOSDAQ	제약	N	N	N	N	N	10100	140	2	1.41	763194550	75294	578.78	10270	10340	10000	12940	6980	9960	10136.19	1.57	2128	10146	10052	9936	9842	9726	9995	9785	50	2980	500	7370	10	1	9658687	976	16.75	0.98	12	0.78	603.00	10333.00	11630	20240523	-13.16	9000	20241209	12.22	10450	-3.35	20250107	9500	6.32	20250307	11630	-13.16	20240523	9000	12.22	20241209	3.10	N	072020	500	49 억	151592	N	N	N	N
87	20250314	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	10130	170	2	1.71	639347130	63013	484.38	10270	10340	10000	12940	6980	9960	10146.27	1.57	-1900	10146	10052	9936	9842	9726	9995	9785	50	2980	500	7370	10	1	9658687	978	16.80	0.98	12	0.65	603.00	10333.00	11630	20240523	-12.90	9000	20241209	12.56	10450	-3.06	20250107	9500	6.63	20250307	11630	-12.90	20240523	9000	12.56	20241209	3.10	N	072020	500	49 억	151592	N	N	N	N
88	20250314	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	130	2	1.31	616593240	60764	467.09	10270	10340	10000	12940	6980	9960	10147.34	1.57	-2045	10146	10052	9936	9842	9726	9995	9785	50	2980	500	7370	10	1	9658687	975	16.73	0.98	12	0.63	603.00	10333.00	11630	20240523	-13.24	9000	20241209	12.11	10450	-3.44	20250107	9500	6.21	20250307	11630	-13.24	20240523	9000	12.11	20241209	3.10	N	072020	500	49 억	151592	N	N	N	N
89	20250314	100631	57	100.00	KOSDAQ	제약	N	N	N	N	N	10090	130	2	1.31	544694770	53638	412.31	10270	10340	10000	12940	6980	9960	10155.02	1.57	-4458	10146	10052	9936	9842	9726	9995	9785	50	2980	500	7370	10	1	9658687	975	16.73	0.98	12	0.56	603.00	10333.00	11630	20240523	-13.24	9000	20241209	12.11	10450	-3.44	20250107	9500	6.21	20250307	11630	-13.24	20240523	9000	12.11	20241209	3.10	N	072020	500	49 억	151592	N	N	N	N
90	20250314	090633	57	100.00	KOSDAQ	제약	N	N	N	N	N	10180	220	2	2.21	383249600	37690	289.72	10270	10340	10010	12940	6980	9960	10168.47	1.57	-681	10146	10052	9936	9842	9726	9995	9785	50	2980	500	7370	10	1	9658687	983	16.88	0.99	12	0.39	603.00	10333.00	11630	20240523	-12.47	9000	20241209	13.11	10450	-2.58	20250107	9500	7.16	20250307	11630	-12.47	20240523	9000	13.11	20241209	3.10	N	072020	500	49 억	151592	N	N	N	N
91	20250313	160626	57	100.00	KOSDAQ	제약	N	N	N	N	N	9960	90	2	0.91	128634930	12962	85.23	9990	10030	9820	12830	6910	9870	9924.00	1.53	-2049	10110	9990	9915	9795	9720	9952	9757	50	2960	500	7300	10	1	9658687	962	16.52	0.96	12	0.13	603.00	10333.00	11630	20240523	-14.36	9000	20241209	10.67	10450	-4.69	20250107	9500	4.84	20250307	11630	-14.36	20240523	9000	10.67	20241209	3.12	N	072020	500	49 억	147944	N	N	N	N
92	20250313	150627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	0	3	0.00	123533980	12447	81.85	9990	10030	9820	12830	6910	9870	9924.80	1.53	-2014	10110	9990	9915	9795	9720	9952	9757	50	2960	500	7300	10	1	9658687	953	16.37	0.96	12	0.13	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9500	3.89	20250307	11630	-15.13	20240523	9000	9.67	20241209	3.12	N	072020	500	49 억	147944	N	N	N	N
93	20250313	140627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	10	2	0.10	117877780	11873	78.07	9990	10030	9820	12830	6910	9870	9928.22	1.53	-1965	10110	9990	9915	9795	9720	9952	9757	50	2960	500	7300	10	1	9658687	954	16.38	0.96	12	0.12	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9500	4.00	20250307	11630	-15.05	20240523	9000	9.78	20241209	3.12	N	072020	500	49 억	147944	N	N	N	N
94	20250313	130627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	20	2	0.20	117017430	11786	77.50	9990	10030	9820	12830	6910	9870	9928.51	1.53	-1965	10110	9990	9915	9795	9720	9952	9757	50	2960	500	7300	10	1	9658687	955	16.40	0.96	12	0.12	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	10450	-5.36	20250107	9500	4.11	20250307	11630	-14.96	20240523	9000	9.89	20241209	3.12	N	072020	500	49 억	147944	N	N	N	N
95	20250313	120627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	0	3	0.00	114930690	11575	76.11	9990	10030	9820	12830	6910	9870	9929.22	1.53	-1759	10110	9990	9915	9795	9720	9952	9757	50	2960	500	7300	10	1	9658687	953	16.37	0.96	12	0.12	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9500	3.89	20250307	11630	-15.13	20240523	9000	9.67	20241209	3.12	N	072020	500	49 억	147944	N	N	N	N
96	20250313	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	9875	5	2	0.05	105281005	10598	69.69	9990	10030	9820	12830	6910	9870	9934.04	1.53	-1743	10110	9990	9915	9795	9720	9952	9757	50	2960	500	7300	10	1	9658687	954	16.38	0.96	12	0.11	603.00	10333.00	11630	20240523	-15.09	9000	20241209	9.72	10450	-5.50	20250107	9500	3.95	20250307	11630	-15.09	20240523	9000	9.72	20241209	3.12	N	072020	500	49 억	147944	N	N	N	N
97	20250313	100626	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	0	3	0.00	84881850	8525	56.06	9990	10030	9820	12830	6910	9870	9956.82	1.53	-1751	10110	9990	9915	9795	9720	9952	9757	50	2960	500	7300	10	1	9658687	953	16.37	0.96	12	0.09	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9500	3.89	20250307	11630	-15.13	20240523	9000	9.67	20241209	3.12	N	072020	500	49 억	147944	N	N	N	N
98	20250313	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	0	3	0.00	2693970	273	1.80	9990	9990	9820	12830	6910	9870	9868.02	1.53	226	10110	9990	9915	9795	9720	9952	9757	50	2960	500	7300	10	1	9658687	953	16.37	0.96	12	0.00	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9500	3.89	20250307	11630	-15.13	20240523	9000	9.67	20241209	3.12	N	072020	500	49 억	147944	N	N	N	N
99	20250312	160623	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-20	5	-0.20	151401485	15208	81.65	9890	10035	9840	12850	6930	9890	9955.39	1.55	-1983	10116	10002	9826	9712	9536	10060	9770	50	2960	500	7310	10	1	9658687	953	16.37	0.96	12	0.16	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9500	3.89	20250307	11630	-15.13	20240523	9000	9.67	20241209	3.13	N	072020	500	49 억	150017	N	N	N	N
100	20250312	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-30	5	-0.30	149832255	15049	80.80	9890	10035	9840	12850	6930	9890	9956.30	1.55	-1845	10116	10002	9826	9712	9536	10060	9770	50	2960	500	7310	10	1	9658687	952	16.35	0.95	12	0.16	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9500	3.79	20250307	11630	-15.22	20240523	9000	9.56	20241209	3.13	N	072020	500	49 억	150017	N	N	N	N
101	20250312	140623	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-30	5	-0.30	149142025	14979	80.42	9890	10035	9840	12850	6930	9890	9956.75	1.55	-1844	10116	10002	9826	9712	9536	10060	9770	50	2960	500	7310	10	1	9658687	952	16.35	0.95	12	0.16	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9500	3.79	20250307	11630	-15.22	20240523	9000	9.56	20241209	3.13	N	072020	500	49 억	150017	N	N	N	N
102	20250312	130623	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	-10	5	-0.10	135466575	13594	72.99	9890	10035	9840	12850	6930	9890	9965.18	1.55	-2439	10116	10002	9826	9712	9536	10060	9770	50	2960	500	7310	10	1	9658687	954	16.38	0.96	12	0.14	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9500	4.00	20250307	11630	-15.05	20240523	9000	9.78	20241209	3.13	N	072020	500	49 억	150017	N	N	N	N
103	20250312	120625	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	30	2	0.30	129193935	12959	69.58	9890	10035	9840	12850	6930	9890	9969.44	1.55	-2557	10116	10002	9826	9712	9536	10060	9770	50	2960	500	7310	10	1	9658687	958	16.45	0.96	12	0.13	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	10450	-5.07	20250107	9500	4.42	20250307	11630	-14.70	20240523	9000	10.22	20241209	3.13	N	072020	500	49 억	150017	N	N	N	N
104	20250312	110620	57	100.00	KOSDAQ	제약	N	N	N	N	N	9920	30	2	0.30	114560125	11479	61.63	9890	10035	9860	12850	6930	9890	9979.98	1.55	-2882	10116	10002	9826	9712	9536	10060	9770	50	2960	500	7310	10	1	9658687	958	16.45	0.96	12	0.12	603.00	10333.00	11630	20240523	-14.70	9000	20241209	10.22	10450	-5.07	20250107	9500	4.42	20250307	11630	-14.70	20240523	9000	10.22	20241209	3.13	N	072020	500	49 억	150017	N	N	N	N
105	20250312	100624	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	0	3	0.00	110799245	11101	59.60	9890	10035	9860	12850	6930	9890	9981.02	1.55	-2880	10116	10002	9826	9712	9536	10060	9770	50	2960	500	7310	10	1	9658687	955	16.40	0.96	12	0.11	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	10450	-5.36	20250107	9500	4.11	20250307	11630	-14.96	20240523	9000	9.89	20241209	3.13	N	072020	500	49 억	150017	N	N	N	N
106	20250312	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	9990	100	2	1.01	37305750	3745	20.11	9890	10020	9860	12850	6930	9890	9961.50	1.55	1653	10116	10002	9826	9712	9536	10060	9770	50	2960	500	7310	10	1	9658687	965	16.57	0.97	12	0.04	603.00	10333.00	11630	20240523	-14.10	9000	20241209	11.00	10450	-4.40	20250107	9500	5.16	20250307	11630	-14.10	20240523	9000	11.00	20241209	3.13	N	072020	500	49 억	150017	N	N	N	N
107	20250311	160617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	10	2	0.10	183062885	18625	135.73	9870	9940	9650	12840	6920	9880	9828.88	1.58	-2995	10000	9940	9880	9820	9760	9910	9790	50	2960	500	7310	10	1	9658687	955	16.40	0.96	12	0.19	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	10450	-5.36	20250107	9500	4.11	20250307	11630	-14.96	20240523	9000	9.89	20241209	3.18	N	072020	500	49 억	153012	N	N	N	N
108	20250311	150621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-30	5	-0.30	180779445	18394	134.05	9870	9940	9650	12840	6920	9880	9828.17	1.58	-2907	10000	9940	9880	9820	9760	9910	9790	50	2960	500	7310	10	1	9658687	951	16.33	0.95	12	0.19	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9500	3.68	20250307	11630	-15.31	20240523	9000	9.44	20241209	3.18	N	072020	500	49 억	153012	N	N	N	N
109	20250311	140621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	0	3	0.00	172032540	17505	127.57	9870	9940	9650	12840	6920	9880	9827.62	1.58	-2930	10000	9940	9880	9820	9760	9910	9790	50	2960	500	7310	10	1	9658687	954	16.38	0.96	12	0.18	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9500	4.00	20250307	11630	-15.05	20240523	9000	9.78	20241209	3.18	N	072020	500	49 억	153012	N	N	N	N
110	20250311	130621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-10	5	-0.10	165005190	16792	122.37	9870	9940	9650	12840	6920	9880	9826.42	1.58	-2975	10000	9940	9880	9820	9760	9910	9790	50	2960	500	7310	10	1	9658687	953	16.37	0.96	12	0.17	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9500	3.89	20250307	11630	-15.13	20240523	9000	9.67	20241209	3.18	N	072020	500	49 억	153012	N	N	N	N
111	20250311	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-50	5	-0.51	160513210	16337	119.06	9870	9940	9650	12840	6920	9880	9825.13	1.58	-2900	10000	9940	9880	9820	9760	9910	9790	50	2960	500	7310	10	1	9658687	949	16.30	0.95	12	0.17	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9500	3.47	20250307	11630	-15.48	20240523	9000	9.22	20241209	3.18	N	072020	500	49 억	153012	N	N	N	N
112	20250311	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	-80	5	-0.81	148302590	15092	109.98	9870	9940	9650	12840	6920	9880	9826.57	1.58	-3097	10000	9940	9880	9820	9760	9910	9790	50	2960	500	7310	10	1	9658687	947	16.25	0.95	12	0.16	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9500	3.16	20250307	11630	-15.74	20240523	9000	8.89	20241209	3.18	N	072020	500	49 억	153012	N	N	N	N
113	20250311	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9810	-70	5	-0.71	140703210	14316	104.33	9870	9940	9650	12840	6920	9880	9828.39	1.58	-3097	10000	9940	9880	9820	9760	9910	9790	50	2960	500	7310	10	1	9658687	948	16.27	0.95	12	0.15	603.00	10333.00	11630	20240523	-15.65	9000	20241209	9.00	10450	-6.12	20250107	9500	3.26	20250307	11630	-15.65	20240523	9000	9.00	20241209	3.18	N	072020	500	49 억	153012	N	N	N	N
114	20250311	090621	57	100.00	KOSDAQ	제약	N	N	N	N	N	9730	-150	5	-1.52	23078050	2364	17.23	9870	9870	9650	12840	6920	9880	9762.29	1.58	61	10000	9940	9880	9820	9760	9910	9790	50	2960	500	7310	10	1	9658687	940	16.14	0.94	12	0.02	603.00	10333.00	11630	20240523	-16.34	9000	20241209	8.11	10450	-6.89	20250107	9500	2.42	20250307	11630	-16.34	20240523	9000	8.11	20241209	3.18	N	072020	500	49 억	153012	N	N	N	N
115	20250310	160615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	30	2	0.30	135550240	13721	85.93	9900	9940	9820	12800	6900	9850	9879.04	1.62	-3099	10243	10046	9773	9576	9303	10145	9675	50	2950	500	7280	10	1	9658687	954	16.38	0.96	12	0.14	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9500	4.00	20250307	11630	-15.05	20240523	9000	9.78	20241209	3.17	N	072020	500	49 억	156108	N	N	N	N
116	20250310	150619	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	20	2	0.20	134948110	13660	85.55	9900	9940	9820	12800	6900	9850	9879.07	1.62	-3093	10243	10046	9773	9576	9303	10145	9675	50	2950	500	7280	10	1	9658687	953	16.37	0.96	12	0.14	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9500	3.89	20250307	11630	-15.13	20240523	9000	9.67	20241209	3.17	N	072020	500	49 억	156108	N	N	N	N
117	20250310	140618	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	-10	5	-0.10	94764180	9602	60.13	9900	9910	9820	12800	6900	9850	9869.21	1.62	-2668	10243	10046	9773	9576	9303	10145	9675	50	2950	500	7280	10	1	9658687	950	16.32	0.95	12	0.10	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9500	3.58	20250307	11630	-15.39	20240523	9000	9.33	20241209	3.17	N	072020	500	49 억	156108	N	N	N	N
118	20250310	130617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-20	5	-0.20	76804140	7786	48.76	9900	9900	9820	12800	6900	9850	9864.39	1.62	-2497	10243	10046	9773	9576	9303	10145	9675	50	2950	500	7280	10	1	9658687	949	16.30	0.95	12	0.08	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9500	3.47	20250307	11630	-15.48	20240523	9000	9.22	20241209	3.17	N	072020	500	49 억	156108	N	N	N	N
119	20250310	120616	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	10	2	0.10	70092460	7105	44.50	9900	9900	9820	12800	6900	9850	9865.23	1.62	-2456	10243	10046	9773	9576	9303	10145	9675	50	2950	500	7280	10	1	9658687	952	16.35	0.95	12	0.07	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9500	3.79	20250307	11630	-15.22	20240523	9000	9.56	20241209	3.17	N	072020	500	49 억	156108	N	N	N	N
120	20250310	110615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	10	2	0.10	68594620	6953	43.54	9900	9900	9820	12800	6900	9850	9865.47	1.62	-2457	10243	10046	9773	9576	9303	10145	9675	50	2950	500	7280	10	1	9658687	952	16.35	0.95	12	0.07	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9500	3.79	20250307	11630	-15.22	20240523	9000	9.56	20241209	3.17	N	072020	500	49 억	156108	N	N	N	N
121	20250310	100616	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	-30	5	-0.30	44335700	4484	28.08	9900	9900	9820	12800	6900	9850	9887.53	1.62	-2547	10243	10046	9773	9576	9303	10145	9675	50	2950	500	7280	10	1	9658687	948	16.29	0.95	12	0.05	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	10450	-6.03	20250107	9500	3.37	20250307	11630	-15.56	20240523	9000	9.11	20241209	3.17	N	072020	500	49 억	156108	N	N	N	N
122	20250310	090616	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	30	2	0.30	4359780	441	2.76	9900	9900	9850	12800	6900	9850	9886.12	1.62	-164	10243	10046	9773	9576	9303	10145	9675	50	2950	500	7280	10	1	9658687	954	16.38	0.96	12	0.00	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9500	4.00	20250307	11630	-15.05	20240523	9000	9.78	20241209	3.17	N	072020	500	49 억	156108	N	N	N	N
123	20250307	160614	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-20	5	-0.20	156917890	15968	83.81	9800	9970	9500	12830	6910	9870	9827.02	1.65	-2999	9983	9926	9873	9816	9763	9900	9790	50	2960	500	7300	10	1	9658687	951	16.33	0.95	12	0.17	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9500	3.68	20250307	11630	-15.31	20240523	9000	9.44	20241209	3.18	N	072020	500	49 억	159155	N	N	N	N
124	20250307	150618	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-20	5	-0.20	146724120	14931	78.37	9800	9970	9500	12830	6910	9870	9826.81	1.65	-2864	9983	9926	9873	9816	9763	9900	9790	50	2960	500	7300	10	1	9658687	951	16.33	0.95	12	0.15	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9500	3.68	20250307	11630	-15.31	20240523	9000	9.44	20241209	3.18	N	072020	500	49 억	159155	N	N	N	N
125	20250307	140615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-10	5	-0.10	140288200	14278	74.94	9800	9970	9500	12830	6910	9870	9825.48	1.65	-2549	9983	9926	9873	9816	9763	9900	9790	50	2960	500	7300	10	1	9658687	952	16.35	0.95	12	0.15	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9500	3.79	20250307	11630	-15.22	20240523	9000	9.56	20241209	3.18	N	072020	500	49 억	159155	N	N	N	N
126	20250307	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	-20	5	-0.20	113692405	11586	60.81	9800	9970	9500	12830	6910	9870	9812.91	1.65	-763	9983	9926	9873	9816	9763	9900	9790	50	2960	500	7300	10	1	9658687	951	16.33	0.95	12	0.12	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9500	3.68	20250307	11630	-15.31	20240523	9000	9.44	20241209	3.18	N	072020	500	49 억	159155	N	N	N	N
127	20250307	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	-70	5	-0.71	109713560	11181	58.69	9800	9970	9500	12830	6910	9870	9812.50	1.65	-781	9983	9926	9873	9816	9763	9900	9790	50	2960	500	7300	10	1	9658687	947	16.25	0.95	12	0.12	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9500	3.16	20250307	11630	-15.74	20240523	9000	8.89	20241209	3.18	N	072020	500	49 억	159155	N	N	N	N
128	20250307	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	30	2	0.30	45660210	4626	24.28	9800	9970	9800	12830	6910	9870	9870.34	1.65	-620	9983	9926	9873	9816	9763	9900	9790	50	2960	500	7300	10	1	9658687	956	16.42	0.96	12	0.05	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9520	3.99	20250304	11630	-14.88	20240523	9000	10.00	20241209	3.18	N	072020	500	49 억	159155	N	N	N	N
129	20250307	100613	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-40	5	-0.41	22471510	2283	11.98	9800	9970	9800	12830	6910	9870	9842.97	1.65	-393	9983	9926	9873	9816	9763	9900	9790	50	2960	500	7300	10	1	9658687	949	16.30	0.95	12	0.02	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9520	3.26	20250304	11630	-15.48	20240523	9000	9.22	20241209	3.18	N	072020	500	49 억	159155	N	N	N	N
130	20250307	090617	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	-40	5	-0.41	3144040	320	1.68	9800	9970	9800	12830	6910	9870	9825.12	1.65	-231	9983	9926	9873	9816	9763	9900	9790	50	2960	500	7300	10	1	9658687	949	16.30	0.95	12	0.00	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9520	3.26	20250304	11630	-15.48	20240523	9000	9.22	20241209	3.18	N	072020	500	49 억	159155	N	N	N	N
131	20250306	160613	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-10	5	-0.10	188080830	19050	124.45	9880	9930	9820	12840	6920	9880	9873.01	1.55	-106	10060	9970	9850	9760	9640	10015	9805	50	2960	500	7310	10	1	9658687	953	16.37	0.96	12	0.20	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9520	3.68	20250304	11630	-15.13	20240523	9000	9.67	20241209	3.27	N	072020	500	49 억	149261	N	N	N	N
132	20250306	150612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	0	3	0.00	184873770	18725	122.33	9880	9930	9820	12840	6920	9880	9873.10	1.55	-32	10060	9970	9850	9760	9640	10015	9805	50	2960	500	7310	10	1	9658687	954	16.38	0.96	12	0.19	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9520	3.78	20250304	11630	-15.05	20240523	9000	9.78	20241209	3.27	N	072020	500	49 억	149261	N	N	N	N
133	20250306	140611	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	-10	5	-0.10	183396310	18575	121.35	9880	9930	9820	12840	6920	9880	9873.29	1.55	-35	10060	9970	9850	9760	9640	10015	9805	50	2960	500	7310	10	1	9658687	953	16.37	0.96	12	0.19	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9520	3.68	20250304	11630	-15.13	20240523	9000	9.67	20241209	3.27	N	072020	500	49 억	149261	N	N	N	N
134	20250306	130612	57	100.00	KOSDAQ	제약	N	N	N	N	N	9900	20	2	0.20	180155410	18246	119.20	9880	9930	9820	12840	6920	9880	9873.69	1.55	-249	10060	9970	9850	9760	9640	10015	9805	50	2960	500	7310	10	1	9658687	956	16.42	0.96	12	0.19	603.00	10333.00	11630	20240523	-14.88	9000	20241209	10.00	10450	-5.26	20250107	9520	3.99	20250304	11630	-14.88	20240523	9000	10.00	20241209	3.27	N	072020	500	49 억	149261	N	N	N	N
135	20250306	120611	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	50	2	0.51	179610320	18191	118.84	9880	9930	9820	12840	6920	9880	9873.58	1.55	-221	10060	9970	9850	9760	9640	10015	9805	50	2960	500	7310	10	1	9658687	959	16.47	0.96	12	0.19	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	10450	-4.98	20250107	9520	4.31	20250304	11630	-14.62	20240523	9000	10.33	20241209	3.27	N	072020	500	49 억	149261	N	N	N	N
136	20250306	110609	57	100.00	KOSDAQ	제약	N	N	N	N	N	9860	-20	5	-0.20	80279490	8133	53.13	9880	9930	9820	12840	6920	9880	9870.83	1.55	-1684	10060	9970	9850	9760	9640	10015	9805	50	2960	500	7310	10	1	9658687	952	16.35	0.95	12	0.08	603.00	10333.00	11630	20240523	-15.22	9000	20241209	9.56	10450	-5.65	20250107	9520	3.57	20250304	11630	-15.22	20240523	9000	9.56	20241209	3.27	N	072020	500	49 억	149261	N	N	N	N
137	20250306	100611	57	100.00	KOSDAQ	제약	N	N	N	N	N	9930	50	2	0.51	48379900	4903	32.03	9880	9930	9820	12840	6920	9880	9867.41	1.55	-1661	10060	9970	9850	9760	9640	10015	9805	50	2960	500	7310	10	1	9658687	959	16.47	0.96	12	0.05	603.00	10333.00	11630	20240523	-14.62	9000	20241209	10.33	10450	-4.98	20250107	9520	4.31	20250304	11630	-14.62	20240523	9000	10.33	20241209	3.27	N	072020	500	49 억	149261	N	N	N	N
138	20250306	090615	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	0	3	0.00	2697240	273	1.78	9880	9880	9880	12840	6920	9880	9880.00	1.55	-271	10060	9970	9850	9760	9640	10015	9805	50	2960	500	7310	10	1	9658687	954	16.38	0.96	12	0.00	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9520	3.78	20250304	11630	-15.05	20240523	9000	9.78	20241209	3.27	N	072020	500	49 억	149261	N	N	N	N
139	20250305	160605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	60	2	0.61	150786880	15289	54.05	9820	9940	9730	12760	6880	9820	9862.43	1.56	-1153	10126	9972	9746	9592	9366	9860	9480	50	2940	500	7260	10	1	9658687	954	16.38	0.96	12	0.16	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9520	3.78	20250304	11630	-15.05	20240523	9000	9.78	20241209	3.24	N	072020	500	49 억	150414	N	N	N	N
140	20250305	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	9840	20	2	0.20	145854330	14788	52.28	9820	9940	9730	12760	6880	9820	9863.02	1.56	-1519	10126	9972	9746	9592	9366	9860	9480	50	2940	500	7260	10	1	9658687	950	16.32	0.95	12	0.15	603.00	10333.00	11630	20240523	-15.39	9000	20241209	9.33	10450	-5.84	20250107	9520	3.36	20250304	11630	-15.39	20240523	9000	9.33	20241209	3.24	N	072020	500	49 억	150414	N	N	N	N
141	20250305	140606	57	100.00	KOSDAQ	제약	N	N	N	N	N	9890	70	2	0.71	99619950	10101	35.71	9820	9940	9730	12760	6880	9820	9862.38	1.56	-574	10126	9972	9746	9592	9366	9860	9480	50	2940	500	7260	10	1	9658687	955	16.40	0.96	12	0.10	603.00	10333.00	11630	20240523	-14.96	9000	20241209	9.89	10450	-5.36	20250107	9520	3.89	20250304	11630	-14.96	20240523	9000	9.89	20241209	3.24	N	072020	500	49 억	150414	N	N	N	N
142	20250305	130605	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	10	2	0.10	71038880	7202	25.46	9820	9940	9730	12760	6880	9820	9863.77	1.56	-612	10126	9972	9746	9592	9366	9860	9480	50	2940	500	7260	10	1	9658687	949	16.30	0.95	12	0.07	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9520	3.26	20250304	11630	-15.48	20240523	9000	9.22	20241209	3.24	N	072020	500	49 억	150414	N	N	N	N
143	20250305	120607	57	100.00	KOSDAQ	제약	N	N	N	N	N	9870	50	2	0.51	50703800	5138	18.16	9820	9940	9730	12760	6880	9820	9868.39	1.56	-261	10126	9972	9746	9592	9366	9860	9480	50	2940	500	7260	10	1	9658687	953	16.37	0.96	12	0.05	603.00	10333.00	11630	20240523	-15.13	9000	20241209	9.67	10450	-5.55	20250107	9520	3.68	20250304	11630	-15.13	20240523	9000	9.67	20241209	3.24	N	072020	500	49 억	150414	N	N	N	N
144	20250305	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	9880	60	2	0.61	39647690	4018	14.20	9820	9940	9730	12760	6880	9820	9867.52	1.56	462	10126	9972	9746	9592	9366	9860	9480	50	2940	500	7260	10	1	9658687	954	16.38	0.96	12	0.04	603.00	10333.00	11630	20240523	-15.05	9000	20241209	9.78	10450	-5.45	20250107	9520	3.78	20250304	11630	-15.05	20240523	9000	9.78	20241209	3.24	N	072020	500	49 억	150414	N	N	N	N
145	20250305	100606	57	100.00	KOSDAQ	제약	N	N	N	N	N	9850	30	2	0.31	12295020	1253	4.43	9820	9880	9730	12760	6880	9820	9812.47	1.56	55	10126	9972	9746	9592	9366	9860	9480	50	2940	500	7260	10	1	9658687	951	16.33	0.95	12	0.01	603.00	10333.00	11630	20240523	-15.31	9000	20241209	9.44	10450	-5.74	20250107	9520	3.47	20250304	11630	-15.31	20240523	9000	9.44	20241209	3.24	N	072020	500	49 억	150414	N	N	N	N
146	20250305	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	9830	10	2	0.10	1022310	104	0.37	9820	9830	9820	12760	6880	9820	9829.90	1.56	103	10126	9972	9746	9592	9366	9860	9480	50	2940	500	7260	10	1	9658687	949	16.30	0.95	12	0.00	603.00	10333.00	11630	20240523	-15.48	9000	20241209	9.22	10450	-5.93	20250107	9520	3.26	20250304	11630	-15.48	20240523	9000	9.22	20241209	3.24	N	072020	500	49 억	150414	N	N	N	N
147	20250304	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9820	-80	5	-0.81	275403185	28275	140.69	9900	9900	9520	12870	6930	9900	9740.16	1.62	-5881	10046	9972	9906	9832	9766	9940	9800	50	2970	500	7320	10	1	9658687	948	16.29	0.95	12	0.29	603.00	10333.00	11630	20240523	-15.56	9000	20241209	9.11	10450	-6.03	20250107	9520	3.15	20250304	11630	-15.56	20240523	9000	9.11	20241209	3.25	N	072020	500	49 억	156296	N	N	N	N
148	20250304	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-180	5	-1.82	250364015	25719	127.97	9900	9900	9520	12870	6930	9900	9734.59	1.62	-4821	10046	9972	9906	9832	9766	9940	9800	50	2970	500	7320	10	1	9658687	939	16.12	0.94	12	0.27	603.00	10333.00	11630	20240523	-16.42	9000	20241209	8.00	10450	-6.99	20250107	9520	2.10	20250304	11630	-16.42	20240523	9000	8.00	20241209	3.25	N	072020	500	49 억	156296	N	N	N	N
149	20250304	140559	57	100.00	KOSDAQ	제약	N	N	N	N	N	9750	-150	5	-1.52	195775325	20124	100.13	9900	9900	9520	12870	6930	9900	9728.45	1.62	-1454	10046	9972	9906	9832	9766	9940	9800	50	2970	500	7320	10	1	9658687	942	16.17	0.94	12	0.21	603.00	10333.00	11630	20240523	-16.17	9000	20241209	8.33	10450	-6.70	20250107	9520	2.42	20250304	11630	-16.17	20240523	9000	8.33	20241209	3.25	N	072020	500	49 억	156296	N	N	N	N
150	20250304	130557	57	100.00	KOSDAQ	제약	N	N	N	N	N	9720	-180	5	-1.82	170567645	17531	87.23	9900	9900	9520	12870	6930	9900	9729.49	1.62	-856	10046	9972	9906	9832	9766	9940	9800	50	2970	500	7320	10	1	9658687	939	16.12	0.94	12	0.18	603.00	10333.00	11630	20240523	-16.42	9000	20241209	8.00	10450	-6.99	20250107	9520	2.10	20250304	11630	-16.42	20240523	9000	8.00	20241209	3.25	N	072020	500	49 억	156296	N	N	N	N
151	20250304	120556	57	100.00	KOSDAQ	제약	N	N	N	N	N	9790	-110	5	-1.11	146959205	15106	75.17	9900	9900	9520	12870	6930	9900	9728.53	1.62	-723	10046	9972	9906	9832	9766	9940	9800	50	2970	500	7320	10	1	9658687	946	16.24	0.95	12	0.16	603.00	10333.00	11630	20240523	-15.82	9000	20241209	8.78	10450	-6.32	20250107	9520	2.84	20250304	11630	-15.82	20240523	9000	8.78	20241209	3.25	N	072020	500	49 억	156296	N	N	N	N
152	20250304	110558	57	100.00	KOSDAQ	제약	N	N	N	N	N	9725	-175	5	-1.77	131670505	13534	67.34	9900	9900	9520	12870	6930	9900	9728.87	1.62	-757	10046	9972	9906	9832	9766	9940	9800	50	2970	500	7320	10	1	9658687	939	16.13	0.94	12	0.14	603.00	10333.00	11630	20240523	-16.38	9000	20241209	8.06	10450	-6.94	20250107	9520	2.15	20250304	11630	-16.38	20240523	9000	8.06	20241209	3.25	N	072020	500	49 억	156296	N	N	N	N
153	20250304	100555	57	100.00	KOSDAQ	제약	N	N	N	N	N	9800	-100	5	-1.01	119603050	12292	61.16	9900	9900	9520	12870	6930	9900	9730.15	1.62	-331	10046	9972	9906	9832	9766	9940	9800	50	2970	500	7320	10	1	9658687	947	16.25	0.95	12	0.13	603.00	10333.00	11630	20240523	-15.74	9000	20241209	8.89	10450	-6.22	20250107	9520	2.94	20250304	11630	-15.74	20240523	9000	8.89	20241209	3.25	N	072020	500	49 억	156296	N	N	N	N
154	20250304	090554	57	100.00	KOSDAQ	제약	N	N	N	N	N	9700	-200	5	-2.02	11417330	1171	5.83	9900	9900	9700	12870	6930	9900	9750.07	1.62	-219	10046	9972	9906	9832	9766	9940	9800	50	2970	500	7320	10	1	9658687	937	16.09	0.94	12	0.01	603.00	10333.00	11630	20240523	-16.60	9000	20241209	7.78	10450	-7.18	20250107	9540	1.68	20250203	11630	-16.60	20240523	9000	7.78	20241209	3.25	N	072020	500	49 억	156296	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History