KissMeData/067080/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

68 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	20250331	141046	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15580	-670	5	-4.12	26050422875	1581058	15.14	16900	17350	15190	21100	11380	16250	16476.62	1.46	-121552	19283	17766	16223	14706	13163	18525	15465	93	4850	500	10400	10	1	18616650	2900	537.24	3.57	12	8.49	29.00	4360.00	24150	20241016	-35.49	8290	20240805	87.94	17860	-12.77	20250317	9960	56.43	20250213	24150	-35.49	20241016	8290	87.94	20240805	5.43	Y	067080	500	93 억	271959	N	N	25	N	N
3	20250328	160629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16250	1440	2	9.72	170087651300	10193222	1743.09	14950	17740	14680	19250	10370	14810	16686.73	0.51	82077	15610	15210	14880	14480	14150	15045	14315	93	4440	500	9470	10	1	18616650	3025	560.34	3.73	12	54.75	29.00	4360.00	24150	20241016	-32.71	8290	20240805	96.02	17860	-9.01	20250317	9960	63.15	20250213	24150	-32.71	20241016	8290	96.02	20240805	5.47	N	067080	500	93 억	94040	N	N	25	N	N
4	20250328	150632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	1590	2	10.74	166015619465	9943369	1700.36	14950	17740	14680	19250	10370	14810	16696.12	0.51	48635	15610	15210	14880	14480	14150	15045	14315	93	4440	500	9470	10	1	18616650	3053	565.52	3.76	12	53.41	29.00	4360.00	24150	20241016	-32.09	8290	20240805	97.83	17860	-8.17	20250317	9960	64.66	20250213	24150	-32.09	20241016	8290	97.83	20240805	5.47	N	067080	500	93 억	94040	N	N	30	N	N
5	20250328	140633	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16700	1890	2	12.76	144166331830	8613094	1472.88	14950	17740	14680	19250	10370	14810	16738.05	0.51	2982	15610	15210	14880	14480	14150	15045	14315	93	4440	500	9470	10	1	18616650	3109	575.86	3.83	12	46.27	29.00	4360.00	24150	20241016	-30.85	8290	20240805	101.45	17860	-6.49	20250317	9960	67.67	20250213	24150	-30.85	20241016	8290	101.45	20240805	5.47	N	067080	500	93 억	94040	N	N	30	N	N
6	20250328	130632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17280	2470	2	16.68	91789196705	5553304	949.64	14950	17450	14680	19250	10370	14810	16528.77	0.51	-48975	15610	15210	14880	14480	14150	15045	14315	93	4440	500	9470	10	1	18616650	3217	595.86	3.96	12	29.83	29.00	4360.00	24150	20241016	-28.45	8290	20240805	108.44	17860	-3.25	20250317	9960	73.49	20250213	24150	-28.45	20241016	8290	108.44	20240805	5.47	N	067080	500	93 억	94040	N	N	30	N	N
7	20250328	120631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14970	160	2	1.08	6460491435	431274	73.75	14950	15240	14680	19250	10370	14810	14980.03	0.51	-33059	15610	15210	14880	14480	14150	15045	14315	93	4440	500	9470	10	1	18616650	2787	516.21	3.43	12	2.32	29.00	4360.00	24150	20241016	-38.01	8290	20240805	80.58	17860	-16.18	20250317	9960	50.30	20250213	24150	-38.01	20241016	8290	80.58	20240805	5.47	N	067080	500	93 억	94040	N	N	30	N	N
8	20250328	110629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14740	-70	5	-0.47	4928064530	329142	56.28	14950	15240	14680	19250	10370	14810	14972.48	0.51	-56213	15610	15210	14880	14480	14150	15045	14315	93	4440	500	9470	10	1	18616650	2744	508.28	3.38	12	1.77	29.00	4360.00	24150	20241016	-38.96	8290	20240805	77.80	17860	-17.47	20250317	9960	47.99	20250213	24150	-38.96	20241016	8290	77.80	20240805	5.47	N	067080	500	93 억	94040	N	N	30	N	N
9	20250328	100632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14820	10	2	0.07	4287693890	285798	48.87	14950	15240	14680	19250	10370	14810	15002.56	0.51	-45499	15610	15210	14880	14480	14150	15045	14315	93	4440	500	9470	10	1	18616650	2759	511.03	3.40	12	1.54	29.00	4360.00	24150	20241016	-38.63	8290	20240805	78.77	17860	-17.02	20250317	9960	48.80	20250213	24150	-38.63	20241016	8290	78.77	20240805	5.47	N	067080	500	93 억	94040	N	N	30	N	N
10	20250328	090638	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15010	200	2	1.35	1594012660	105827	18.10	14950	15240	14880	19250	10370	14810	15062.54	0.51	-30023	15610	15210	14880	14480	14150	15045	14315	93	4440	500	9470	10	1	18616650	2794	517.59	3.44	12	0.57	29.00	4360.00	24150	20241016	-37.85	8290	20240805	81.06	17860	-15.96	20250317	9960	50.70	20250213	24150	-37.85	20241016	8290	81.06	20240805	5.47	N	067080	500	93 억	94040	N	N	30	N	N
11	20250327	161531	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14810	-60	5	-0.40	8473046350	569688	60.14	14870	15280	14550	19330	10410	14870	14873.44	0.64	-25737	15903	15386	14973	14456	14043	15180	14250	93	4460	500	9510	10	1	18616650	2757	-238.87	3.35	12	3.06	-62.00	4426.00	24150	20241016	-38.67	8290	20240805	78.65	17860	-17.08	20250317	9960	48.69	20250213	24150	-38.67	20241016	8290	78.65	20240805	5.45	N	067080	500	93 억	119897	N	N	30	N	N
12	20250327	150630	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14870	0	3	0.00	7991933435	537270	56.72	14870	15280	14550	19330	10410	14870	14875.08	0.64	-24870	15903	15386	14973	14456	14043	15180	14250	93	4460	500	9510	10	1	18616650	2768	-239.84	3.36	12	2.89	-62.00	4426.00	24150	20241016	-38.43	8290	20240805	79.37	17860	-16.74	20250317	9960	49.30	20250213	24150	-38.43	20241016	8290	79.37	20240805	5.45	N	067080	500	93 억	119897	N	N	35	N	N
13	20250327	140629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14940	70	2	0.47	7346373955	493878	52.14	14870	15280	14550	19330	10410	14870	14874.88	0.64	-26843	15903	15386	14973	14456	14043	15180	14250	93	4460	500	9510	10	1	18616650	2781	-240.97	3.38	12	2.65	-62.00	4426.00	24150	20241016	-38.14	8290	20240805	80.22	17860	-16.35	20250317	9960	50.00	20250213	24150	-38.14	20241016	8290	80.22	20240805	5.45	N	067080	500	93 억	119897	N	N	35	N	N
14	20250327	130627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14680	-190	5	-1.28	6416921265	431397	45.54	14870	15280	14550	19330	10410	14870	14874.75	0.64	-50285	15903	15386	14973	14456	14043	15180	14250	93	4460	500	9510	10	1	18616650	2733	-236.77	3.32	12	2.32	-62.00	4426.00	24150	20241016	-39.21	8290	20240805	77.08	17860	-17.81	20250317	9960	47.39	20250213	24150	-39.21	20241016	8290	77.08	20240805	5.45	N	067080	500	93 억	119897	N	N	35	N	N
15	20250327	120634	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14680	-190	5	-1.28	5525580030	370448	39.11	14870	15280	14670	19330	10410	14870	14915.95	0.64	-44567	15903	15386	14973	14456	14043	15180	14250	93	4460	500	9510	10	1	18616650	2733	-236.77	3.32	12	1.99	-62.00	4426.00	24150	20241016	-39.21	8290	20240805	77.08	17860	-17.81	20250317	9960	47.39	20250213	24150	-39.21	20241016	8290	77.08	20240805	5.45	N	067080	500	93 억	119897	N	N	35	N	N
16	20250327	110632	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14760	-110	5	-0.74	4624805505	309333	32.66	14870	15280	14690	19330	10410	14870	14950.91	0.64	-20429	15903	15386	14973	14456	14043	15180	14250	93	4460	500	9510	10	1	18616650	2748	-238.06	3.33	12	1.66	-62.00	4426.00	24150	20241016	-38.88	8290	20240805	78.05	17860	-17.36	20250317	9960	48.19	20250213	24150	-38.88	20241016	8290	78.05	20240805	5.45	N	067080	500	93 억	119897	N	N	35	N	N
17	20250327	100627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15170	300	2	2.02	3448622060	230398	24.32	14870	15280	14690	19330	10410	14870	14968.14	0.64	-12039	15903	15386	14973	14456	14043	15180	14250	93	4460	500	9510	10	1	18616650	2824	-244.68	3.43	12	1.24	-62.00	4426.00	24150	20241016	-37.18	8290	20240805	82.99	17860	-15.06	20250317	9960	52.31	20250213	24150	-37.18	20241016	8290	82.99	20240805	5.45	N	067080	500	93 억	119897	N	N	35	N	N
18	20250327	090631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14710	-160	5	-1.08	779932655	52611	5.55	14870	15020	14700	19330	10410	14870	14824.46	0.64	-11768	15903	15386	14973	14456	14043	15180	14250	93	4460	500	9510	10	1	18616650	2739	-237.26	3.32	12	0.28	-62.00	4426.00	24150	20241016	-39.09	8290	20240805	77.44	17860	-17.64	20250317	9960	47.69	20250213	24150	-39.09	20241016	8290	77.44	20240805	5.45	N	067080	500	93 억	119897	N	N	35	N	N
19	20250326	160623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14870	250	2	1.71	14063064800	933516	67.15	15040	15490	14560	19000	10240	14620	15064.96	0.63	-24742	16260	15440	15030	14210	13800	15235	14005	93	4380	500	9350	10	1	18616650	2768	-239.84	3.36	12	5.01	-62.00	4426.00	24150	20241016	-38.43	8290	20240805	79.37	17860	-16.74	20250317	9960	49.30	20250213	24150	-38.43	20241016	8290	79.37	20240805	5.16	N	067080	500	93 억	118025	N	N	35	N	N
20	20250326	150624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14700	80	2	0.55	13288153340	881119	63.38	15040	15490	14560	19000	10240	14620	15081.04	0.63	-30271	16260	15440	15030	14210	13800	15235	14005	93	4380	500	9350	10	1	18616650	2737	-237.10	3.32	12	4.73	-62.00	4426.00	24150	20241016	-39.13	8290	20240805	77.32	17860	-17.69	20250317	9960	47.59	20250213	24150	-39.13	20241016	8290	77.32	20240805	5.16	N	067080	500	93 억	118025	N	N	429	N	N
21	20250326	140624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14830	210	2	1.44	12089665740	799513	57.51	15040	15490	14750	19000	10240	14620	15121.34	0.63	-28664	16260	15440	15030	14210	13800	15235	14005	93	4380	500	9350	10	1	18616650	2761	-239.19	3.35	12	4.29	-62.00	4426.00	24150	20241016	-38.59	8290	20240805	78.89	17860	-16.97	20250317	9960	48.90	20250213	24150	-38.59	20241016	8290	78.89	20240805	5.16	N	067080	500	93 억	118025	N	N	429	N	N
22	20250326	130626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15000	380	2	2.60	11400650325	753151	54.18	15040	15490	14750	19000	10240	14620	15137.33	0.63	-26222	16260	15440	15030	14210	13800	15235	14005	93	4380	500	9350	10	1	18616650	2792	-241.94	3.39	12	4.05	-62.00	4426.00	24150	20241016	-37.89	8290	20240805	80.94	17860	-16.01	20250317	9960	50.60	20250213	24150	-37.89	20241016	8290	80.94	20240805	5.16	N	067080	500	93 억	118025	N	N	429	N	N
23	20250326	120629	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14995	375	2	2.56	10646658985	702686	50.55	15040	15490	14750	19000	10240	14620	15151.44	0.63	-22949	16260	15440	15030	14210	13800	15235	14005	93	4380	500	9350	10	1	18616650	2792	-241.85	3.39	12	3.77	-62.00	4426.00	24150	20241016	-37.91	8290	20240805	80.88	17860	-16.04	20250317	9960	50.55	20250213	24150	-37.91	20241016	8290	80.88	20240805	5.16	N	067080	500	93 억	118025	N	N	429	N	N
24	20250326	110626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15120	500	2	3.42	9788543160	645684	46.45	15040	15490	14750	19000	10240	14620	15160.03	0.63	-21869	16260	15440	15030	14210	13800	15235	14005	93	4380	500	9350	10	1	18616650	2815	-243.87	3.42	12	3.47	-62.00	4426.00	24150	20241016	-37.39	8290	20240805	82.39	17860	-15.34	20250317	9960	51.81	20250213	24150	-37.39	20241016	8290	82.39	20240805	5.16	N	067080	500	93 억	118025	N	N	429	N	N
25	20250326	100627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15280	660	2	4.51	6889432520	456148	32.81	15040	15360	14750	19000	10240	14620	15103.60	0.63	-29142	16260	15440	15030	14210	13800	15235	14005	93	4380	500	9350	10	1	18616650	2845	-246.45	3.45	12	2.45	-62.00	4426.00	24150	20241016	-36.73	8290	20240805	84.32	17860	-14.45	20250317	9960	53.41	20250213	24150	-36.73	20241016	8290	84.32	20240805	5.16	N	067080	500	93 억	118025	N	N	429	N	N
26	20250326	090626	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14930	310	2	2.12	1716150000	114070	8.21	15040	15240	14910	19000	10240	14620	15045.04	0.63	-23070	16260	15440	15030	14210	13800	15235	14005	93	4380	500	9350	10	1	18616650	2779	-240.81	3.37	12	0.61	-62.00	4426.00	24150	20241016	-38.18	8290	20240805	80.10	17860	-16.41	20250317	9960	49.90	20250213	24150	-38.18	20241016	8290	80.10	20240805	5.16	N	067080	500	93 억	118025	N	N	429	N	N
27	20250325	160623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14620	-440	5	-2.92	20951496090	1365434	35.84	14950	15850	14620	19570	10550	15060	15345.72	0.59	8550	16820	15940	15070	14190	13320	16380	14630	93	4510	500	9630	10	1	18616650	2722	-235.81	3.30	12	7.33	-62.00	4426.00	24150	20241016	-39.46	8290	20240805	76.36	17860	-18.14	20250317	9960	46.79	20250213	24150	-39.46	20241016	8290	76.36	20240805	5.20	N	067080	500	93 억	109369	N	N	429	N	N
28	20250325	150624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14680	-380	5	-2.52	20275660930	1319294	34.63	14950	15850	14630	19570	10550	15060	15369.18	0.59	-4932	16820	15940	15070	14190	13320	16380	14630	93	4510	500	9630	10	1	18616650	2733	-236.77	3.32	12	7.09	-62.00	4426.00	24150	20241016	-39.21	8290	20240805	77.08	17860	-17.81	20250317	9960	47.39	20250213	24150	-39.21	20241016	8290	77.08	20240805	5.20	N	067080	500	93 억	109369	N	N	1150	N	N
29	20250325	140621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14710	-350	5	-2.32	19181500070	1244972	32.68	14950	15850	14700	19570	10550	15060	15407.90	0.59	-17058	16820	15940	15070	14190	13320	16380	14630	93	4510	500	9630	10	1	18616650	2739	-237.26	3.32	12	6.69	-62.00	4426.00	24150	20241016	-39.09	8290	20240805	77.44	17860	-17.64	20250317	9960	47.69	20250213	24150	-39.09	20241016	8290	77.44	20240805	5.20	N	067080	500	93 억	109369	N	N	1150	N	N
30	20250325	130622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14940	-120	5	-0.80	18263535080	1182930	31.05	14950	15850	14750	19570	10550	15060	15440.07	0.59	-13607	16820	15940	15070	14190	13320	16380	14630	93	4510	500	9630	10	1	18616650	2781	-240.97	3.38	12	6.35	-62.00	4426.00	24150	20241016	-38.14	8290	20240805	80.22	17860	-16.35	20250317	9960	50.00	20250213	24150	-38.14	20241016	8290	80.22	20240805	5.20	N	067080	500	93 억	109369	N	N	1150	N	N
31	20250325	120622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15050	-10	5	-0.07	16472037850	1062502	27.89	14950	15850	14950	19570	10550	15060	15504.15	0.59	-29744	16820	15940	15070	14190	13320	16380	14630	93	4510	500	9630	10	1	18616650	2802	-242.74	3.40	12	5.71	-62.00	4426.00	24150	20241016	-37.68	8290	20240805	81.54	17860	-15.73	20250317	9960	51.10	20250213	24150	-37.68	20241016	8290	81.54	20240805	5.20	N	067080	500	93 억	109369	N	N	1150	N	N
32	20250325	110622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15190	130	2	0.86	15002087500	965021	25.33	14950	15850	14950	19570	10550	15060	15547.18	0.59	-29609	16820	15940	15070	14190	13320	16380	14630	93	4510	500	9630	10	1	18616650	2828	-245.00	3.43	12	5.18	-62.00	4426.00	24150	20241016	-37.10	8290	20240805	83.23	17860	-14.95	20250317	9960	52.51	20250213	24150	-37.10	20241016	8290	83.23	20240805	5.20	N	067080	500	93 억	109369	N	N	1150	N	N
33	20250325	100631	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15410	350	2	2.32	13075552185	839160	22.03	14950	15850	14950	19570	10550	15060	15583.34	0.59	-19728	16820	15940	15070	14190	13320	16380	14630	93	4510	500	9630	10	1	18616650	2869	-248.55	3.48	12	4.51	-62.00	4426.00	24150	20241016	-36.19	8290	20240805	85.89	17860	-13.72	20250317	9960	54.72	20250213	24150	-36.19	20241016	8290	85.89	20240805	5.20	N	067080	500	93 억	109369	N	N	1150	N	N
34	20250325	090627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15790	730	2	4.85	4286595730	276400	7.25	14950	15850	14950	19570	10550	15060	15512.93	0.59	36646	16820	15940	15070	14190	13320	16380	14630	93	4510	500	9630	10	1	18616650	2940	-254.68	3.57	12	1.48	-62.00	4426.00	24150	20241016	-34.62	8290	20240805	90.47	17860	-11.59	20250317	9960	58.53	20250213	24150	-34.62	20241016	8290	90.47	20240805	5.20	N	067080	500	93 억	109369	N	N	1150	N	N
35	20250324	160620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15060	740	2	5.17	58205718615	3768032	293.56	14520	15950	14200	18610	10030	14320	15447.92	1.21	-126129	16393	15356	14733	13696	13073	15045	13385	93	4290	500	9160	10	1	18616650	2804	-242.90	3.40	12	20.24	-62.00	4426.00	24150	20241016	-37.64	8290	20240805	81.66	17860	-15.68	20250317	9960	51.20	20250213	24150	-37.64	20241016	8290	81.66	20240805	5.18	N	067080	500	93 억	226132	N	N	1150	N	N
36	20250324	150624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15110	790	2	5.52	57084812065	3693794	287.78	14520	15950	14200	18610	10030	14320	15454.41	1.21	-149853	16393	15356	14733	13696	13073	15045	13385	93	4290	500	9160	10	1	18616650	2813	-243.71	3.41	12	19.84	-62.00	4426.00	24150	20241016	-37.43	8290	20240805	82.27	17860	-15.40	20250317	9960	51.71	20250213	24150	-37.43	20241016	8290	82.27	20240805	5.18	N	067080	500	93 억	226132	N	N	1	N	N
37	20250324	140624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15230	910	2	6.35	55111238145	3564272	277.69	14520	15950	14200	18610	10030	14320	15462.29	1.21	-145039	16393	15356	14733	13696	13073	15045	13385	93	4290	500	9160	10	1	18616650	2835	-245.65	3.44	12	19.15	-62.00	4426.00	24150	20241016	-36.94	8290	20240805	83.72	17860	-14.73	20250317	9960	52.91	20250213	24150	-36.94	20241016	8290	83.72	20240805	5.18	N	067080	500	93 억	226132	N	N	1	N	N
38	20250324	130624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15300	980	2	6.84	53344558820	3448246	268.65	14520	15950	14200	18610	10030	14320	15470.23	1.21	-148190	16393	15356	14733	13696	13073	15045	13385	93	4290	500	9160	10	1	18616650	2848	-246.77	3.46	12	18.52	-62.00	4426.00	24150	20241016	-36.65	8290	20240805	84.56	17860	-14.33	20250317	9960	53.61	20250213	24150	-36.65	20241016	8290	84.56	20240805	5.18	N	067080	500	93 억	226132	N	N	1	N	N
39	20250324	120625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14990	670	2	4.68	45430724205	2935193	228.68	14520	15950	14200	18610	10030	14320	15478.14	1.21	-109944	16393	15356	14733	13696	13073	15045	13385	93	4290	500	9160	10	1	18616650	2791	-241.77	3.39	12	15.77	-62.00	4426.00	24150	20241016	-37.93	8290	20240805	80.82	17860	-16.07	20250317	9960	50.50	20250213	24150	-37.93	20241016	8290	80.82	20240805	5.18	N	067080	500	93 억	226132	N	N	1	N	N
40	20250324	110624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15440	1120	2	7.82	42158164200	2719298	211.86	14520	15950	14200	18610	10030	14320	15503.55	1.21	-91918	16393	15356	14733	13696	13073	15045	13385	93	4290	500	9160	10	1	18616650	2874	-249.03	3.49	12	14.61	-62.00	4426.00	24150	20241016	-36.07	8290	20240805	86.25	17860	-13.55	20250317	9960	55.02	20250213	24150	-36.07	20241016	8290	86.25	20240805	5.18	N	067080	500	93 억	226132	N	N	1	N	N
41	20250324	100621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15640	1320	2	9.22	37797159680	2437797	189.92	14520	15950	14200	18610	10030	14320	15504.89	1.21	-112393	16393	15356	14733	13696	13073	15045	13385	93	4290	500	9160	10	1	18616650	2912	-252.26	3.53	12	13.09	-62.00	4426.00	24150	20241016	-35.24	8290	20240805	88.66	17860	-12.43	20250317	9960	57.03	20250213	24150	-35.24	20241016	8290	88.66	20240805	5.18	N	067080	500	93 억	226132	N	N	1	N	N
42	20250324	090624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14530	210	2	1.47	1389075860	96755	7.54	14520	14640	14200	18610	10030	14320	14356.83	1.21	-16453	16393	15356	14733	13696	13073	15045	13385	93	4290	500	9160	10	1	18616650	2705	-234.35	3.28	12	0.52	-62.00	4426.00	24150	20241016	-39.83	8290	20240805	75.27	17860	-18.65	20250317	9960	45.88	20250213	24150	-39.83	20241016	8290	75.27	20240805	5.18	N	067080	500	93 억	226132	N	N	1	N	N
43	20250321	160639	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14320	-860	5	-5.67	18543233175	1254705	131.04	14890	15770	14110	19730	10630	15180	14780.16	0.87	61904	16306	15742	15446	14882	14586	15595	14735	93	4550	500	9710	10	1	18616650	2666	-230.97	3.24	12	6.74	-62.00	4426.00	24150	20241016	-40.70	8290	20240805	72.74	17860	-19.82	20250317	9960	43.78	20250213	24150	-40.70	20241016	8290	72.74	20240805	5.03	N	067080	500	93 억	162036	N	N	38	N	N
44	20250321	150623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14230	-950	5	-6.26	17670767980	1193505	124.65	14890	15770	14110	19730	10630	15180	14805.66	0.87	51913	16306	15742	15446	14882	14586	15595	14735	93	4550	500	9710	10	1	18616650	2649	-229.52	3.22	12	6.41	-62.00	4426.00	24150	20241016	-41.08	8290	20240805	71.65	17860	-20.32	20250317	9960	42.87	20250213	24150	-41.08	20241016	8290	71.65	20240805	5.03	N	067080	500	93 억	162036	N	N	38	N	N
45	20250321	140624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14200	-980	5	-6.46	16369353205	1101770	115.07	14890	15770	14110	19730	10630	15180	14857.22	0.87	41099	16306	15742	15446	14882	14586	15595	14735	93	4550	500	9710	10	1	18616650	2644	-229.03	3.21	12	5.92	-62.00	4426.00	24150	20241016	-41.20	8290	20240805	71.29	17860	-20.49	20250317	9960	42.57	20250213	24150	-41.20	20241016	8290	71.29	20240805	5.03	N	067080	500	93 억	162036	N	N	38	N	N
46	20250321	130623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14390	-790	5	-5.20	14504300950	971070	101.42	14890	15770	14250	19730	10630	15180	14936.32	0.87	34738	16306	15742	15446	14882	14586	15595	14735	93	4550	500	9710	10	1	18616650	2679	-232.10	3.25	12	5.22	-62.00	4426.00	24150	20241016	-40.41	8290	20240805	73.58	17860	-19.43	20250317	9960	44.48	20250213	24150	-40.41	20241016	8290	73.58	20240805	5.03	N	067080	500	93 억	162036	N	N	38	N	N
47	20250321	120624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14580	-600	5	-3.95	13801505600	922565	96.35	14890	15770	14250	19730	10630	15180	14959.84	0.87	36543	16306	15742	15446	14882	14586	15595	14735	93	4550	500	9710	10	1	18616650	2714	-235.16	3.29	12	4.96	-62.00	4426.00	24150	20241016	-39.63	8290	20240805	75.87	17860	-18.37	20250317	9960	46.39	20250213	24150	-39.63	20241016	8290	75.87	20240805	5.03	N	067080	500	93 억	162036	N	N	38	N	N
48	20250321	110624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14310	-870	5	-5.73	12652250215	843215	88.07	14890	15770	14250	19730	10630	15180	15004.70	0.87	19525	16306	15742	15446	14882	14586	15595	14735	93	4550	500	9710	10	1	18616650	2664	-230.81	3.23	12	4.53	-62.00	4426.00	24150	20241016	-40.75	8290	20240805	72.62	17860	-19.88	20250317	9960	43.67	20250213	24150	-40.75	20241016	8290	72.62	20240805	5.03	N	067080	500	93 억	162036	N	N	38	N	N
49	20250321	100624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14900	-280	5	-1.84	8228374640	537347	56.12	14890	15770	14830	19730	10630	15180	15313.05	0.87	-24718	16306	15742	15446	14882	14586	15595	14735	93	4550	500	9710	10	1	18616650	2774	-240.32	3.37	12	2.89	-62.00	4426.00	24150	20241016	-38.30	8290	20240805	79.73	17860	-16.57	20250317	9960	49.60	20250213	24150	-38.30	20241016	8290	79.73	20240805	5.03	N	067080	500	93 억	162036	N	N	38	N	N
50	20250321	090627	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15050	-130	5	-0.86	933518950	62229	6.50	14890	15260	14830	19730	10630	15180	15000.32	0.87	6958	16306	15742	15446	14882	14586	15595	14735	93	4550	500	9710	10	1	18616650	2802	-242.74	3.40	12	0.33	-62.00	4426.00	24150	20241016	-37.68	8290	20240805	81.54	17860	-15.73	20250317	9960	51.10	20250213	24150	-37.68	20241016	8290	81.54	20240805	5.03	N	067080	500	93 억	162036	N	N	38	N	N
51	20250320	160916	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15180	-950	5	-5.89	14321213050	919658	89.60	15880	16010	15150	20950	11300	16130	15572.91	0.57	56870	17063	16596	16213	15746	15363	16405	15555	93	4820	500	10320	10	1	18616650	2826	-244.84	3.43	12	4.94	-62.00	4426.00	24150	20241016	-37.14	8290	20240805	83.11	17860	-15.01	20250317	9960	52.41	20250213	24150	-37.14	20241016	8290	83.11	20240805	5.16	N	067080	500	93 억	105556	N	N	38	N	N
52	20250320	150623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15190	-940	5	-5.83	13463413780	863203	84.10	15880	16010	15150	20950	11300	16130	15597.03	0.57	42200	17063	16596	16213	15746	15363	16405	15555	93	4820	500	10320	10	1	18616650	2828	-245.00	3.43	12	4.64	-62.00	4426.00	24150	20241016	-37.10	8290	20240805	83.23	17860	-14.95	20250317	9960	52.51	20250213	24150	-37.10	20241016	8290	83.23	20240805	5.16	N	067080	500	93 억	105556	N	N	6	N	N
53	20250320	140625	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15260	-870	5	-5.39	11554019625	738180	71.92	15880	16010	15210	20950	11300	16130	15652.03	0.57	34755	17063	16596	16213	15746	15363	16405	15555	93	4820	500	10320	10	1	18616650	2841	-246.13	3.45	12	3.97	-62.00	4426.00	24150	20241016	-36.81	8290	20240805	84.08	17860	-14.56	20250317	9960	53.21	20250213	24150	-36.81	20241016	8290	84.08	20240805	5.16	N	067080	500	93 억	105556	N	N	6	N	N
54	20250320	130624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15670	-460	5	-2.85	9605433995	611819	59.61	15880	16010	15420	20950	11300	16130	15699.79	0.57	31123	17063	16596	16213	15746	15363	16405	15555	93	4820	500	10320	10	1	18616650	2917	-252.74	3.54	12	3.29	-62.00	4426.00	24150	20241016	-35.11	8290	20240805	89.02	17860	-12.26	20250317	9960	57.33	20250213	24150	-35.11	20241016	8290	89.02	20240805	5.16	N	067080	500	93 억	105556	N	N	6	N	N
55	20250320	120622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15580	-550	5	-3.41	8773377735	558428	54.41	15880	16010	15420	20950	11300	16130	15710.84	0.57	27044	17063	16596	16213	15746	15363	16405	15555	93	4820	500	10320	10	1	18616650	2900	-251.29	3.52	12	3.00	-62.00	4426.00	24150	20241016	-35.49	8290	20240805	87.94	17860	-12.77	20250317	9960	56.43	20250213	24150	-35.49	20241016	8290	87.94	20240805	5.16	N	067080	500	93 억	105556	N	N	6	N	N
56	20250320	110623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15610	-520	5	-3.22	8062416970	512969	49.98	15880	16010	15420	20950	11300	16130	15717.15	0.57	27677	17063	16596	16213	15746	15363	16405	15555	93	4820	500	10320	10	1	18616650	2906	-251.77	3.53	12	2.76	-62.00	4426.00	24150	20241016	-35.36	8290	20240805	88.30	17860	-12.60	20250317	9960	56.73	20250213	24150	-35.36	20241016	8290	88.30	20240805	5.16	N	067080	500	93 억	105556	N	N	6	N	N
57	20250320	100620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15670	-460	5	-2.85	6699991805	425829	41.49	15880	16010	15420	20950	11300	16130	15733.98	0.57	33644	17063	16596	16213	15746	15363	16405	15555	93	4820	500	10320	10	1	18616650	2917	-252.74	3.54	12	2.29	-62.00	4426.00	24150	20241016	-35.11	8290	20240805	89.02	17860	-12.26	20250317	9960	57.33	20250213	24150	-35.11	20241016	8290	89.02	20240805	5.16	N	067080	500	93 억	105556	N	N	6	N	N
58	20250320	090624	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15810	-320	5	-1.98	1803265115	114384	11.14	15880	15920	15620	20950	11300	16130	15764.96	0.57	-1166	17063	16596	16213	15746	15363	16405	15555	93	4820	500	10320	10	1	18616650	2943	-255.00	3.57	12	0.61	-62.00	4426.00	24150	20241016	-34.53	8290	20240805	90.71	17860	-11.48	20250317	9960	58.73	20250213	24150	-34.53	20241016	8290	90.71	20240805	5.16	N	067080	500	93 억	105556	N	N	6	N	N
59	20250319	160620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	-310	5	-1.89	15702057985	968908	40.85	16600	16680	15830	21350	11510	16440	16205.80	0.68	-32964	17286	16862	16466	16042	15646	16665	15845	93	4910	500	10520	10	1	18616650	3003	-260.16	3.64	12	5.20	-62.00	4426.00	24150	20241016	-33.21	8290	20240805	94.57	17860	-9.69	20250317	9960	61.95	20250213	24150	-33.21	20241016	8290	94.57	20240805	5.41	N	067080	500	93 억	126597	N	N	6	N	N
60	20250319	150621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	-310	5	-1.89	14610549175	901302	38.00	16600	16680	15830	21350	11510	16440	16210.29	0.68	-35285	17286	16862	16466	16042	15646	16665	15845	93	4910	500	10520	10	1	18616650	3003	-260.16	3.64	12	4.84	-62.00	4426.00	24150	20241016	-33.21	8290	20240805	94.57	17860	-9.69	20250317	9960	61.95	20250213	24150	-33.21	20241016	8290	94.57	20240805	5.41	N	067080	500	93 억	126597	N	N	869	N	N
61	20250319	140623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15900	-540	5	-3.28	12566468355	773949	32.63	16600	16680	15900	21350	11510	16440	16236.61	0.68	-40343	17286	16862	16466	16042	15646	16665	15845	93	4910	500	10520	10	1	18616650	2960	-256.45	3.59	12	4.16	-62.00	4426.00	24150	20241016	-34.16	8290	20240805	91.80	17860	-10.97	20250317	9960	59.64	20250213	24150	-34.16	20241016	8290	91.80	20240805	5.41	N	067080	500	93 억	126597	N	N	869	N	N
62	20250319	130621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16050	-390	5	-2.37	11151899075	685554	28.90	16600	16680	15990	21350	11510	16440	16266.79	0.68	-35060	17286	16862	16466	16042	15646	16665	15845	93	4910	500	10520	10	1	18616650	2988	-258.87	3.63	12	3.68	-62.00	4426.00	24150	20241016	-33.54	8290	20240805	93.61	17860	-10.13	20250317	9960	61.14	20250213	24150	-33.54	20241016	8290	93.61	20240805	5.41	N	067080	500	93 억	126597	N	N	869	N	N
63	20250319	120620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16100	-340	5	-2.07	10331353830	634485	26.75	16600	16680	15990	21350	11510	16440	16282.86	0.68	-25609	17286	16862	16466	16042	15646	16665	15845	93	4910	500	10520	10	1	18616650	2997	-259.68	3.64	12	3.41	-62.00	4426.00	24150	20241016	-33.33	8290	20240805	94.21	17860	-9.85	20250317	9960	61.65	20250213	24150	-33.33	20241016	8290	94.21	20240805	5.41	N	067080	500	93 억	126597	N	N	869	N	N
64	20250319	110621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	-300	5	-1.82	8997578220	551585	23.26	16600	16680	15990	21350	11510	16440	16312.04	0.68	-42589	17286	16862	16466	16042	15646	16665	15845	93	4910	500	10520	10	1	18616650	3005	-260.32	3.65	12	2.96	-62.00	4426.00	24150	20241016	-33.17	8290	20240805	94.69	17860	-9.63	20250317	9960	62.05	20250213	24150	-33.17	20241016	8290	94.69	20240805	5.41	N	067080	500	93 억	126597	N	N	869	N	N
65	20250319	100622	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16470	30	2	0.18	6424694170	392511	16.55	16600	16680	16120	21350	11510	16440	16368.04	0.68	-22389	17286	16862	16466	16042	15646	16665	15845	93	4910	500	10520	10	1	18616650	3066	-265.65	3.72	12	2.11	-62.00	4426.00	24150	20241016	-31.80	8290	20240805	98.67	17860	-7.78	20250317	9960	65.36	20250213	24150	-31.80	20241016	8290	98.67	20240805	5.41	N	067080	500	93 억	126597	N	N	869	N	N
66	20250319	090623	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16130	-310	5	-1.89	2215965140	135039	5.69	16600	16680	16120	21350	11510	16440	16409.63	0.68	-21915	17286	16862	16466	16042	15646	16665	15845	93	4910	500	10520	10	1	18616650	3003	-260.16	3.64	12	0.73	-62.00	4426.00	24150	20241016	-33.21	8290	20240805	94.57	17860	-9.69	20250317	9960	61.95	20250213	24150	-33.21	20241016	8290	94.57	20240805	5.41	N	067080	500	93 억	126597	N	N	869	N	N
67	20250318	160618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16440	40	2	0.24	38569661885	2338666	15.39	16730	16890	16070	21300	11480	16400	16492.30	0.49	24425	19406	17902	16356	14852	13306	18655	15605	93	4900	500	10490	10	1	18616650	3061	-265.16	3.71	12	12.56	-62.00	4426.00	24150	20241016	-31.93	8290	20240805	98.31	17860	-7.95	20250317	9960	65.06	20250213	24150	-31.93	20241016	8290	98.31	20240805	5.61	N	067080	500	93 억	91090	N	N	869	N	N
68	20250318	150621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16430	30	2	0.18	36516711815	2213934	14.57	16730	16890	16070	21300	11480	16400	16494.09	0.49	41159	19406	17902	16356	14852	13306	18655	15605	93	4900	500	10490	10	1	18616650	3059	-265.00	3.71	12	11.89	-62.00	4426.00	24150	20241016	-31.97	8290	20240805	98.19	17860	-8.01	20250317	9960	64.96	20250213	24150	-31.97	20241016	8290	98.19	20240805	5.61	N	067080	500	93 억	91090	N	N	208	N	N
69	20250318	140619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16390	-10	5	-0.06	34753034230	2106577	13.86	16730	16890	16070	21300	11480	16400	16497.45	0.49	28452	19406	17902	16356	14852	13306	18655	15605	93	4900	500	10490	10	1	18616650	3051	-264.35	3.70	12	11.32	-62.00	4426.00	24150	20241016	-32.13	8290	20240805	97.71	17860	-8.23	20250317	9960	64.56	20250213	24150	-32.13	20241016	8290	97.71	20240805	5.61	N	067080	500	93 억	91090	N	N	208	N	N
70	20250318	130618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16410	10	2	0.06	31906432195	1933137	12.72	16730	16890	16070	21300	11480	16400	16505.06	0.49	31343	19406	17902	16356	14852	13306	18655	15605	93	4900	500	10490	10	1	18616650	3055	-264.68	3.71	12	10.38	-62.00	4426.00	24150	20241016	-32.05	8290	20240805	97.95	17860	-8.12	20250317	9960	64.76	20250213	24150	-32.05	20241016	8290	97.95	20240805	5.61	N	067080	500	93 억	91090	N	N	208	N	N
71	20250318	120619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16470	70	2	0.43	29232538510	1770753	11.65	16730	16890	16070	21300	11480	16400	16508.60	0.49	24046	19406	17902	16356	14852	13306	18655	15605	93	4900	500	10490	10	1	18616650	3066	-265.65	3.72	12	9.51	-62.00	4426.00	24150	20241016	-31.80	8290	20240805	98.67	17860	-7.78	20250317	9960	65.36	20250213	24150	-31.80	20241016	8290	98.67	20240805	5.61	N	067080	500	93 억	91090	N	N	208	N	N
72	20250318	110618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16430	30	2	0.18	26070073835	1579757	10.39	16730	16890	16070	21300	11480	16400	16502.66	0.49	24974	19406	17902	16356	14852	13306	18655	15605	93	4900	500	10490	10	1	18616650	3059	-265.00	3.71	12	8.49	-62.00	4426.00	24150	20241016	-31.97	8290	20240805	98.19	17860	-8.01	20250317	9960	64.96	20250213	24150	-31.97	20241016	8290	98.19	20240805	5.61	N	067080	500	93 억	91090	N	N	208	N	N
73	20250318	100620	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	-260	5	-1.59	20910265655	1263849	8.31	16730	16890	16070	21300	11480	16400	16545.03	0.49	-574	19406	17902	16356	14852	13306	18655	15605	93	4900	500	10490	10	1	18616650	3005	-260.32	3.65	12	6.79	-62.00	4426.00	24150	20241016	-33.17	8290	20240805	94.69	17860	-9.63	20250317	9960	62.05	20250213	24150	-33.17	20241016	8290	94.69	20240805	5.61	N	067080	500	93 억	91090	N	N	208	N	N
74	20250318	090621	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16680	280	2	1.71	6305858205	377624	2.48	16730	16890	16410	21300	11480	16400	16699.65	0.49	-11117	19406	17902	16356	14852	13306	18655	15605	93	4900	500	10490	10	1	18616650	3105	-269.03	3.77	12	2.03	-62.00	4426.00	24150	20241016	-30.93	8290	20240805	101.21	17860	-6.61	20250317	9960	67.47	20250213	24150	-30.93	20241016	8290	101.21	20240805	5.61	N	067080	500	93 억	91090	N	N	208	N	N
75	20250317	160617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16400	1600	2	10.81	250552406450	14896187	287.21	14810	17860	14810	19240	10360	14800	16820.42	0.00	89712	16933	15866	15333	14266	13733	15600	14000	93	4440	500	9470	10	1	18616650	3053	-264.52	3.71	12	80.02	-62.00	4426.00	24150	20241016	-32.09	8290	20240805	97.83	17860	-8.17	20250317	9960	64.66	20250213	24150	-32.09	20241016	8290	97.83	20240805	4.98	N	067080	500	93 억	0	N	N	208	N	N
76	20250317	150616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16750	1950	2	13.18	245866398160	14612787	281.75	14810	17860	14810	19240	10360	14800	16825.62	0.00	84237	16933	15866	15333	14266	13733	15600	14000	93	4440	500	9470	10	1	18616650	3118	-270.16	3.78	12	78.49	-62.00	4426.00	24150	20241016	-30.64	8290	20240805	102.05	17860	-6.22	20250317	9960	68.17	20250213	24150	-30.64	20241016	8290	102.05	20240805	4.98	N	067080	500	93 억	0	N	N	472	N	N
77	20250317	140618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16970	2170	2	14.66	219125239745	13040411	251.43	14810	17860	14810	19240	10360	14800	16803.77	0.00	57365	16933	15866	15333	14266	13733	15600	14000	93	4440	500	9470	10	1	18616650	3159	-273.71	3.83	12	70.05	-62.00	4426.00	24150	20241016	-29.73	8290	20240805	104.70	17860	-4.98	20250317	9960	70.38	20250213	24150	-29.73	20241016	8290	104.70	20240805	4.98	N	067080	500	93 억	0	N	N	472	N	N
78	20250317	130617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17390	2590	2	17.50	195844173735	11685222	225.30	14810	17860	14810	19240	10360	14800	16760.23	0.00	103064	16933	15866	15333	14266	13733	15600	14000	93	4440	500	9470	10	1	18616650	3237	-280.48	3.93	12	62.77	-62.00	4426.00	24150	20241016	-27.99	8290	20240805	109.77	17860	-2.63	20250317	9960	74.60	20250213	24150	-27.99	20241016	8290	109.77	20240805	4.98	N	067080	500	93 억	0	N	N	472	N	N
79	20250317	120616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	17550	2750	2	18.58	170617387050	10249686	197.62	14810	17790	14810	19240	10360	14800	16646.36	0.00	146822	16933	15866	15333	14266	13733	15600	14000	93	4440	500	9470	10	1	18616650	3267	-283.06	3.97	12	55.06	-62.00	4426.00	24150	20241016	-27.33	8290	20240805	111.70	17790	-1.35	20250317	9960	76.20	20250213	24150	-27.33	20241016	8290	111.70	20240805	4.98	N	067080	500	93 억	0	N	N	472	N	N
80	20250317	110618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16070	1270	2	8.58	97908819160	6035455	116.37	14810	16900	14810	19240	10360	14800	16222.61	0.00	3312	16933	15866	15333	14266	13733	15600	14000	93	4440	500	9470	10	1	18616650	2992	-259.19	3.63	12	32.42	-62.00	4426.00	24150	20241016	-33.46	8290	20240805	93.85	16980	-5.36	20250311	9960	61.35	20250213	24150	-33.46	20241016	8290	93.85	20240805	4.98	N	067080	500	93 억	0	N	N	472	N	N
81	20250317	100617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16490	1690	2	11.42	83589050380	5149575	99.29	14810	16900	14810	19240	10360	14800	16232.62	0.00	8853	16933	15866	15333	14266	13733	15600	14000	93	4440	500	9470	10	1	18616650	3070	-265.97	3.73	12	27.66	-62.00	4426.00	24150	20241016	-31.72	8290	20240805	98.91	16980	-2.89	20250311	9960	65.56	20250213	24150	-31.72	20241016	8290	98.91	20240805	4.98	N	067080	500	93 억	0	N	N	472	N	N
82	20250317	090617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15410	610	2	4.12	4062452925	268815	5.18	14810	15430	14810	19240	10360	14800	15114.11	0.00	47211	16933	15866	15333	14266	13733	15600	14000	93	4440	500	9470	10	1	18616650	2869	-248.55	3.48	12	1.44	-62.00	4426.00	24150	20241016	-36.19	8290	20240805	85.89	16980	-9.25	20250311	9960	54.72	20250213	24150	-36.19	20241016	8290	85.89	20240805	4.98	N	067080	500	93 억	0	N	N	472	N	N
83	20250314	160615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14800	-70	5	-0.47	79318491410	5093293	204.75	15680	16400	14800	19330	10410	14870	15573.49	0.53	-119236	16190	15530	15120	14460	14050	15325	14255	93	4460	500	9510	10	1	18616650	2755	-238.71	3.34	12	27.36	-62.00	4426.00	24150	20241016	-38.72	8290	20240805	78.53	16980	-12.84	20250311	9960	48.59	20250213	24150	-38.72	20241016	8290	78.53	20240805	4.76	N	067080	500	93 억	98347	N	N	472	N	N
84	20250314	150619	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14920	50	2	0.34	77317192930	4958785	199.34	15680	16400	14880	19330	10410	14870	15591.97	0.53	-112807	16190	15530	15120	14460	14050	15325	14255	93	4460	500	9510	10	1	18616650	2778	-240.65	3.37	12	26.64	-62.00	4426.00	24150	20241016	-38.22	8290	20240805	79.98	16980	-12.13	20250311	9960	49.80	20250213	24150	-38.22	20241016	8290	79.98	20240805	4.76	N	067080	500	93 억	98347	N	N	13	N	N
85	20250314	140615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14890	20	2	0.13	59709112130	3815396	153.38	15680	16400	14880	19330	10410	14870	15649.53	0.53	-133785	16190	15530	15120	14460	14050	15325	14255	93	4460	500	9510	10	1	18616650	2772	-240.16	3.36	12	20.49	-62.00	4426.00	24150	20241016	-38.34	8290	20240805	79.61	16980	-12.31	20250311	9960	49.50	20250213	24150	-38.34	20241016	8290	79.61	20240805	4.76	N	067080	500	93 억	98347	N	N	13	N	N
86	20250314	130615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15140	270	2	1.82	56594811775	3608554	145.06	15680	16400	14950	19330	10410	14870	15683.53	0.53	-131955	16190	15530	15120	14460	14050	15325	14255	93	4460	500	9510	10	1	18616650	2819	-244.19	3.42	12	19.38	-62.00	4426.00	24150	20241016	-37.31	8290	20240805	82.63	16980	-10.84	20250311	9960	52.01	20250213	24150	-37.31	20241016	8290	82.63	20240805	4.76	N	067080	500	93 억	98347	N	N	13	N	N
87	20250314	120617	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15120	250	2	1.68	54672293460	3481782	139.97	15680	16400	14950	19330	10410	14870	15702.40	0.53	-134094	16190	15530	15120	14460	14050	15325	14255	93	4460	500	9510	10	1	18616650	2815	-243.87	3.42	12	18.70	-62.00	4426.00	24150	20241016	-37.39	8290	20240805	82.39	16980	-10.95	20250311	9960	51.81	20250213	24150	-37.39	20241016	8290	82.39	20240805	4.76	N	067080	500	93 억	98347	N	N	13	N	N
88	20250314	110615	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15250	380	2	2.56	52082697695	3312029	133.14	15680	16400	14950	19330	10410	14870	15725.33	0.53	-127411	16190	15530	15120	14460	14050	15325	14255	93	4460	500	9510	10	1	18616650	2839	-245.97	3.45	12	17.79	-62.00	4426.00	24150	20241016	-36.85	8290	20240805	83.96	16980	-10.19	20250311	9960	53.11	20250213	24150	-36.85	20241016	8290	83.96	20240805	4.76	N	067080	500	93 억	98347	N	N	13	N	N
89	20250314	100616	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15210	340	2	2.29	44509953080	2820048	113.37	15680	16400	14950	19330	10410	14870	15783.42	0.53	-118136	16190	15530	15120	14460	14050	15325	14255	93	4460	500	9510	10	1	18616650	2832	-245.32	3.44	12	15.15	-62.00	4426.00	24150	20241016	-37.02	8290	20240805	83.47	16980	-10.42	20250311	9960	52.71	20250213	24150	-37.02	20241016	8290	83.47	20240805	4.76	N	067080	500	93 억	98347	N	N	13	N	N
90	20250314	090618	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16140	1270	2	8.54	26775078100	1672138	67.22	15680	16400	15620	19330	10410	14870	16012.52	0.53	-120424	16190	15530	15120	14460	14050	15325	14255	93	4460	500	9510	10	1	18616650	3005	-260.32	3.65	12	8.98	-62.00	4426.00	24150	20241016	-33.17	8290	20240805	94.69	16980	-4.95	20250311	9960	62.05	20250213	24150	-33.17	20241016	8290	94.69	20240805	4.76	N	067080	500	93 억	98347	N	N	13	N	N
91	20250313	160611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14870	-850	5	-5.41	30723033455	2022317	60.80	15780	15780	14710	20400	11010	15720	15194.24	0.86	-79257	16786	16252	15736	15202	14686	15995	14945	93	4680	500	10060	10	1	18616650	2768	-239.84	3.36	12	10.86	-62.00	4426.00	24150	20241016	-38.43	8290	20240805	79.37	16980	-12.43	20250311	9960	49.30	20250213	24150	-38.43	20241016	8290	79.37	20240805	4.12	N	067080	500	93 억	160146	N	N	13	N	N
92	20250313	150612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15030	-690	5	-4.39	27688052525	1820084	54.72	15780	15780	14710	20400	11010	15720	15212.51	0.86	-75212	16786	16252	15736	15202	14686	15995	14945	93	4680	500	10060	10	1	18616650	2798	-242.42	3.40	12	9.78	-62.00	4426.00	24150	20241016	-37.76	8290	20240805	81.30	16980	-11.48	20250311	9960	50.90	20250213	24150	-37.76	20241016	8290	81.30	20240805	4.12	N	067080	500	93 억	160146	N	N	117	N	N
93	20250313	140612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	14900	-820	5	-5.22	25007468380	1640273	49.32	15780	15780	14710	20400	11010	15720	15245.91	0.86	-44808	16786	16252	15736	15202	14686	15995	14945	93	4680	500	10060	10	1	18616650	2774	-240.32	3.37	12	8.81	-62.00	4426.00	24150	20241016	-38.30	8290	20240805	79.73	16980	-12.25	20250311	9960	49.60	20250213	24150	-38.30	20241016	8290	79.73	20240805	4.12	N	067080	500	93 억	160146	N	N	117	N	N
94	20250313	130612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15190	-530	5	-3.37	22400636750	1466128	44.08	15780	15780	14710	20400	11010	15720	15278.76	0.86	-22228	16786	16252	15736	15202	14686	15995	14945	93	4680	500	10060	10	1	18616650	2828	-245.00	3.43	12	7.88	-62.00	4426.00	24150	20241016	-37.10	8290	20240805	83.23	16980	-10.54	20250311	9960	52.51	20250213	24150	-37.10	20241016	8290	83.23	20240805	4.12	N	067080	500	93 억	160146	N	N	117	N	N
95	20250313	120612	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15480	-240	5	-1.53	20837465930	1363845	41.01	15780	15780	14710	20400	11010	15720	15278.46	0.86	-25486	16786	16252	15736	15202	14686	15995	14945	93	4680	500	10060	10	1	18616650	2882	-249.68	3.50	12	7.33	-62.00	4426.00	24150	20241016	-35.90	8290	20240805	86.73	16980	-8.83	20250311	9960	55.42	20250213	24150	-35.90	20241016	8290	86.73	20240805	4.12	N	067080	500	93 억	160146	N	N	117	N	N
96	20250313	110611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15320	-400	5	-2.54	17860361640	1171120	35.21	15780	15780	14710	20400	11010	15720	15250.66	0.86	-36837	16786	16252	15736	15202	14686	15995	14945	93	4680	500	10060	10	1	18616650	2852	-247.10	3.46	12	6.29	-62.00	4426.00	24150	20241016	-36.56	8290	20240805	84.80	16980	-9.78	20250311	9960	53.82	20250213	24150	-36.56	20241016	8290	84.80	20240805	4.12	N	067080	500	93 억	160146	N	N	117	N	N
97	20250313	100611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15080	-640	5	-4.07	12096397790	795107	23.91	15780	15780	14710	20400	11010	15720	15213.53	0.86	-51612	16786	16252	15736	15202	14686	15995	14945	93	4680	500	10060	10	1	18616650	2807	-243.23	3.41	12	4.27	-62.00	4426.00	24150	20241016	-37.56	8290	20240805	81.91	16980	-11.19	20250311	9960	51.41	20250213	24150	-37.56	20241016	8290	81.91	20240805	4.12	N	067080	500	93 억	160146	N	N	117	N	N
98	20250313	090613	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15310	-410	5	-2.61	3256959930	209635	6.30	15780	15780	15310	20400	11010	15720	15536.31	0.86	-38695	16786	16252	15736	15202	14686	15995	14945	93	4680	500	10060	10	1	18616650	2850	-246.94	3.46	12	1.13	-62.00	4426.00	24150	20241016	-36.60	8290	20240805	84.68	16980	-9.84	20250311	9960	53.71	20250213	24150	-36.60	20241016	8290	84.68	20240805	4.12	N	067080	500	93 억	160146	N	N	117	N	N
99	20250312	160609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15720	0	3	0.00	51152744125	3248067	14.68	16070	16270	15220	20400	11010	15720	15748.70	0.30	91376	18613	17166	15533	14086	12453	17890	14810	93	4680	500	10060	10	1	18616650	2927	-253.55	3.55	12	17.45	-62.00	4426.00	24150	20241016	-34.91	8290	20240805	89.63	16980	-7.42	20250311	9960	57.83	20250213	24150	-34.91	20241016	8290	89.63	20240805	4.41	N	067080	500	93 억	56120	N	N	117	N	N
100	20250312	150610	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15800	80	2	0.51	48017940085	3048842	13.78	16070	16270	15220	20400	11010	15720	15749.59	0.30	120343	18613	17166	15533	14086	12453	17890	14810	93	4680	500	10060	10	1	18616650	2941	-254.84	3.57	12	16.38	-62.00	4426.00	24150	20241016	-34.58	8290	20240805	90.59	16980	-6.95	20250311	9960	58.63	20250213	24150	-34.58	20241016	8290	90.59	20240805	4.41	N	067080	500	93 억	56120	N	N	301	N	N
101	20250312	140608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15290	-430	5	-2.74	41434485505	2626926	11.87	16070	16270	15220	20400	11010	15720	15773.03	0.30	79895	18613	17166	15533	14086	12453	17890	14810	93	4680	500	10060	10	1	18616650	2846	-246.61	3.45	12	14.11	-62.00	4426.00	24150	20241016	-36.69	8290	20240805	84.44	16980	-9.95	20250311	9960	53.51	20250213	24150	-36.69	20241016	8290	84.44	20240805	4.41	N	067080	500	93 억	56120	N	N	301	N	N
102	20250312	130608	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	-120	5	-0.76	35651045955	2251342	10.17	16070	16270	15560	20400	11010	15720	15835.57	0.30	88704	18613	17166	15533	14086	12453	17890	14810	93	4680	500	10060	10	1	18616650	2904	-251.61	3.52	12	12.09	-62.00	4426.00	24150	20241016	-35.40	8290	20240805	88.18	16980	-8.13	20250311	9960	56.63	20250213	24150	-35.40	20241016	8290	88.18	20240805	4.41	N	067080	500	93 억	56120	N	N	301	N	N
103	20250312	120611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15600	-120	5	-0.76	32132099255	2027052	9.16	16070	16270	15560	20400	11010	15720	15851.77	0.30	61737	18613	17166	15533	14086	12453	17890	14810	93	4680	500	10060	10	1	18616650	2904	-251.61	3.52	12	10.89	-62.00	4426.00	24150	20241016	-35.40	8290	20240805	88.18	16980	-8.13	20250311	9960	56.63	20250213	24150	-35.40	20241016	8290	88.18	20240805	4.41	N	067080	500	93 억	56120	N	N	301	N	N
104	20250312	110606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15700	-20	5	-0.13	22760119940	1432676	6.47	16070	16270	15610	20400	11010	15720	15886.67	0.30	103719	18613	17166	15533	14086	12453	17890	14810	93	4680	500	10060	10	1	18616650	2923	-253.23	3.55	12	7.70	-62.00	4426.00	24150	20241016	-34.99	8290	20240805	89.38	16980	-7.54	20250311	9960	57.63	20250213	24150	-34.99	20241016	8290	89.38	20240805	4.41	N	067080	500	93 억	56120	N	N	301	N	N
105	20250312	100609	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15710	-10	5	-0.06	18491421700	1161322	5.25	16070	16270	15610	20400	11010	15720	15923.08	0.30	112888	18613	17166	15533	14086	12453	17890	14810	93	4680	500	10060	10	1	18616650	2925	-253.39	3.55	12	6.24	-62.00	4426.00	24150	20241016	-34.95	8290	20240805	89.51	16980	-7.48	20250311	9960	57.73	20250213	24150	-34.95	20241016	8290	89.51	20240805	4.41	N	067080	500	93 억	56120	N	N	301	N	N
106	20250312	090611	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15910	190	2	1.21	6794137520	422116	1.91	16070	16270	15810	20400	11010	15720	16097.18	0.30	-2717	18613	17166	15533	14086	12453	17890	14810	93	4680	500	10060	10	1	18616650	2962	-256.61	3.59	12	2.27	-62.00	4426.00	24150	20241016	-34.12	8290	20240805	91.92	16980	-6.30	20250311	9960	59.74	20250213	24150	-34.12	20241016	8290	91.92	20240805	4.41	N	067080	500	93 억	56120	N	N	301	N	N
107	20250311	160603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15720	2130	2	15.67	348875517155	22025612	218.35	14120	16980	13900	17660	9520	13590	15840.94	1.12	-160831	15763	14676	12503	11416	9243	15220	11960	93	4070	500	8690	10	1	18616650	2927	-253.55	3.55	12	118.31	-62.00	4426.00	24150	20241016	-34.91	8290	20240805	89.63	16980	-7.42	20250311	9960	57.83	20250213	24150	-34.91	20241016	8290	89.63	20240805	4.60	N	067080	500	93 억	207585	N	N	301	N	N
108	20250311	150606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15980	2390	2	17.59	340683290640	21507605	213.22	14120	16980	13900	17660	9520	13590	15841.50	1.12	-209610	15763	14676	12503	11416	9243	15220	11960	93	4070	500	8690	10	1	18616650	2975	-257.74	3.61	12	115.53	-62.00	4426.00	24150	20241016	-33.83	8290	20240805	92.76	16980	-5.89	20250311	9960	60.44	20250213	24150	-33.83	20241016	8290	92.76	20240805	4.60	N	067080	500	93 억	207585	N	N	64	N	N
109	20250311	140606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16030	2440	2	17.95	289144165790	18358014	181.99	14120	16980	13900	17660	9520	13590	15751.84	1.12	-241219	15763	14676	12503	11416	9243	15220	11960	93	4070	500	8690	10	1	18616650	2984	-258.55	3.62	12	98.61	-62.00	4426.00	24150	20241016	-33.62	8290	20240805	93.37	16980	-5.59	20250311	9960	60.94	20250213	24150	-33.62	20241016	8290	93.37	20240805	4.60	N	067080	500	93 억	207585	N	N	64	N	N
110	20250311	130606	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15780	2190	2	16.11	259841529240	16505584	163.63	14120	16980	13900	17660	9520	13590	15744.35	1.12	-197218	15763	14676	12503	11416	9243	15220	11960	93	4070	500	8690	10	1	18616650	2938	-254.52	3.57	12	88.66	-62.00	4426.00	24150	20241016	-34.66	8290	20240805	90.35	16980	-7.07	20250311	9960	58.43	20250213	24150	-34.66	20241016	8290	90.35	20240805	4.60	N	067080	500	93 억	207585	N	N	64	N	N
111	20250311	120605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16800	3210	2	23.62	229226605420	14632711	145.06	14120	16890	13900	17660	9520	13590	15667.21	1.12	-149735	15763	14676	12503	11416	9243	15220	11960	93	4070	500	8690	10	1	18616650	3128	-270.97	3.80	12	78.60	-62.00	4426.00	24150	20241016	-30.43	8290	20240805	102.65	16890	-0.53	20250311	9960	68.67	20250213	24150	-30.43	20241016	8290	102.65	20240805	4.60	N	067080	500	93 억	207585	N	N	64	N	N
112	20250311	110605	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	16220	2630	2	19.35	177016709630	11437613	113.39	14120	16260	13900	17660	9520	13590	15478.88	1.12	-154630	15763	14676	12503	11416	9243	15220	11960	93	4070	500	8690	10	1	18616650	3020	-261.61	3.66	12	61.44	-62.00	4426.00	24150	20241016	-32.84	8290	20240805	95.66	16260	-0.25	20250311	9960	62.85	20250213	24150	-32.84	20241016	8290	95.66	20240805	4.60	N	067080	500	93 억	207585	N	N	64	N	N
113	20250311	100607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15560	1970	2	14.50	136961096295	8920712	88.44	14120	16230	13900	17660	9520	13590	15355.75	1.12	-160971	15763	14676	12503	11416	9243	15220	11960	93	4070	500	8690	10	1	18616650	2897	-250.97	3.52	12	47.92	-62.00	4426.00	24150	20241016	-35.57	8290	20240805	87.70	16230	-4.13	20250311	9960	56.22	20250213	24150	-35.57	20241016	8290	87.70	20240805	4.60	N	067080	500	93 억	207585	N	N	64	N	N
114	20250311	090607	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	15070	1480	2	10.89	33723121555	2333316	23.13	14120	15280	13900	17660	9520	13590	14457.74	1.12	59345	15763	14676	12503	11416	9243	15220	11960	93	4070	500	8690	10	1	18616650	2806	-243.06	3.40	12	12.53	-62.00	4426.00	24150	20241016	-37.60	8290	20240805	81.79	15280	-1.37	20250311	9960	51.31	20250213	24150	-37.60	20241016	8290	81.79	20240805	4.60	N	067080	500	93 억	207585	N	N	64	N	N
115	20250310	160601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13590	3130	1	29.92	125746688630	10083271	11114.47	10450	13590	10330	13590	7330	10460	12470.20	0.92	39564	10686	10572	10476	10362	10266	10525	10315	93	3130	500	6690	10	1	18616650	2530	-219.19	3.07	12	54.16	-62.00	4426.00	24150	20241016	-43.73	8290	20240805	63.93	13690	-0.73	20250219	9960	36.45	20250213	24150	-43.73	20241016	8290	63.93	20240805	4.52	N	067080	500	93 억	172193	N	N	45	N	N
116	20250310	150604	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13590	3130	1	29.92	125539998320	10068062	11097.71	10450	13590	10330	13590	7330	10460	12469.13	0.92	39575	10686	10572	10476	10362	10266	10525	10315	93	3130	500	6690	10	1	18616650	2530	-219.19	3.07	12	54.08	-62.00	4426.00	24150	20241016	-43.73	8290	20240805	63.93	13690	-0.73	20250219	9960	36.45	20250213	24150	-43.73	20241016	8290	63.93	20240805	4.52	N	067080	500	93 억	172193	N	N	89	N	N
117	20250310	140603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	13070	2610	2	24.95	94340572980	7744217	8536.21	10450	13450	10330	13590	7330	10460	12182.07	0.92	1151	10686	10572	10476	10362	10266	10525	10315	93	3130	500	6690	10	1	18616650	2433	-210.81	2.95	12	41.60	-62.00	4426.00	24150	20241016	-45.88	8290	20240805	57.66	13690	-4.53	20250219	9960	31.22	20250213	24150	-45.88	20241016	8290	57.66	20240805	4.52	N	067080	500	93 억	172193	N	N	89	N	N
118	20250310	130603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11700	1240	2	11.85	53954581605	4582542	5051.19	10450	12350	10330	13590	7330	10460	11773.94	0.92	-83805	10686	10572	10476	10362	10266	10525	10315	93	3130	500	6690	10	1	18616650	2178	-188.71	2.64	12	24.62	-62.00	4426.00	24150	20241016	-51.55	8290	20240805	41.13	13690	-14.54	20250219	9960	17.47	20250213	24150	-51.55	20241016	8290	41.13	20240805	4.52	N	067080	500	93 억	172193	N	N	89	N	N
119	20250310	120601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11760	1300	2	12.43	49757875530	4226056	4658.25	10450	12350	10330	13590	7330	10460	11774.07	0.92	-72400	10686	10572	10476	10362	10266	10525	10315	93	3130	500	6690	10	1	18616650	2189	-189.68	2.66	12	22.70	-62.00	4426.00	24150	20241016	-51.30	8290	20240805	41.86	13690	-14.10	20250219	9960	18.07	20250213	24150	-51.30	20241016	8290	41.86	20240805	4.52	N	067080	500	93 억	172193	N	N	89	N	N
120	20250310	110601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11360	900	2	8.60	40199119880	3416890	3766.33	10450	12350	10330	13590	7330	10460	11764.83	0.92	-77757	10686	10572	10476	10362	10266	10525	10315	93	3130	500	6690	10	1	18616650	2115	-183.23	2.57	12	18.35	-62.00	4426.00	24150	20241016	-52.96	8290	20240805	37.03	13690	-17.02	20250219	9960	14.06	20250213	24150	-52.96	20241016	8290	37.03	20240805	4.52	N	067080	500	93 억	172193	N	N	89	N	N
121	20250310	100602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	11970	1510	2	14.44	26209030615	2227754	2455.58	10450	12350	10330	13590	7330	10460	11764.78	0.92	-70049	10686	10572	10476	10362	10266	10525	10315	93	3130	500	6690	10	1	18616650	2228	-193.06	2.70	12	11.97	-62.00	4426.00	24150	20241016	-50.43	8290	20240805	44.39	13690	-12.56	20250219	9960	20.18	20250213	24150	-50.43	20241016	8290	44.39	20240805	4.52	N	067080	500	93 억	172193	N	N	89	N	N
122	20250310	090602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10390	-70	5	-0.67	37486030	3610	3.98	10450	10450	10340	13590	7330	10460	10383.88	0.92	-836	10686	10572	10476	10362	10266	10525	10315	93	3130	500	6690	10	1	18616650	1934	-167.58	2.35	12	0.02	-62.00	4426.00	24150	20241016	-56.98	8290	20240805	25.33	13690	-24.11	20250219	9960	4.32	20250213	24150	-56.98	20241016	8290	25.33	20240805	4.52	N	067080	500	93 억	172193	N	N	89	N	N
123	20250307	160600	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10460	-40	5	-0.38	934845845	89222	61.53	10550	10590	10380	13650	7350	10500	10477.77	0.95	-1045	11046	10772	10626	10352	10206	10700	10280	93	3150	500	6720	10	1	18616650	1947	-168.71	2.36	12	0.48	-62.00	4426.00	24150	20241016	-56.69	8290	20240805	26.18	13690	-23.59	20250219	9960	5.02	20250213	24150	-56.69	20241016	8290	26.18	20240805	4.55	N	067080	500	93 억	176547	N	N	89	N	N
124	20250307	150603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10430	-70	5	-0.67	862902605	82328	56.77	10550	10590	10380	13650	7350	10500	10481.28	0.95	-947	11046	10772	10626	10352	10206	10700	10280	93	3150	500	6720	10	1	18616650	1942	-168.23	2.36	12	0.44	-62.00	4426.00	24150	20241016	-56.81	8290	20240805	25.81	13690	-23.81	20250219	9960	4.72	20250213	24150	-56.81	20241016	8290	25.81	20240805	4.55	N	067080	500	93 억	176547	N	N	42	N	N
125	20250307	140601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10470	-30	5	-0.29	642635135	61218	42.22	10550	10590	10380	13650	7350	10500	10497.49	0.95	3228	11046	10772	10626	10352	10206	10700	10280	93	3150	500	6720	10	1	18616650	1949	-168.87	2.37	12	0.33	-62.00	4426.00	24150	20241016	-56.65	8290	20240805	26.30	13690	-23.52	20250219	9960	5.12	20250213	24150	-56.65	20241016	8290	26.30	20240805	4.55	N	067080	500	93 억	176547	N	N	42	N	N
126	20250307	130602	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10580	80	2	0.76	504102985	48017	33.11	10550	10590	10380	13650	7350	10500	10498.43	0.95	3004	11046	10772	10626	10352	10206	10700	10280	93	3150	500	6720	10	1	18616650	1970	-170.65	2.39	12	0.26	-62.00	4426.00	24150	20241016	-56.19	8290	20240805	27.62	13690	-22.72	20250219	9960	6.22	20250213	24150	-56.19	20241016	8290	27.62	20240805	4.55	N	067080	500	93 억	176547	N	N	42	N	N
127	20250307	120603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10470	-30	5	-0.29	405276075	38648	26.65	10550	10580	10380	13650	7350	10500	10486.34	0.95	-2759	11046	10772	10626	10352	10206	10700	10280	93	3150	500	6720	10	1	18616650	1949	-168.87	2.37	12	0.21	-62.00	4426.00	24150	20241016	-56.65	8290	20240805	26.30	13690	-23.52	20250219	9960	5.12	20250213	24150	-56.65	20241016	8290	26.30	20240805	4.55	N	067080	500	93 억	176547	N	N	42	N	N
128	20250307	110601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10570	70	2	0.67	325195180	31024	21.39	10550	10580	10380	13650	7350	10500	10482.05	0.95	-3518	11046	10772	10626	10352	10206	10700	10280	93	3150	500	6720	10	1	18616650	1968	-170.48	2.39	12	0.17	-62.00	4426.00	24150	20241016	-56.23	8290	20240805	27.50	13690	-22.79	20250219	9960	6.12	20250213	24150	-56.23	20241016	8290	27.50	20240805	4.55	N	067080	500	93 억	176547	N	N	42	N	N
129	20250307	100559	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10490	-10	5	-0.10	212823150	20351	14.03	10550	10550	10380	13650	7350	10500	10457.63	0.95	-2512	11046	10772	10626	10352	10206	10700	10280	93	3150	500	6720	10	1	18616650	1953	-169.19	2.37	12	0.11	-62.00	4426.00	24150	20241016	-56.56	8290	20240805	26.54	13690	-23.37	20250219	9960	5.32	20250213	24150	-56.56	20241016	8290	26.54	20240805	4.55	N	067080	500	93 억	176547	N	N	42	N	N
130	20250307	090603	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10510	10	2	0.10	67514150	6457	4.45	10550	10550	10380	13650	7350	10500	10455.96	0.95	-2205	11046	10772	10626	10352	10206	10700	10280	93	3150	500	6720	10	1	18616650	1957	-169.52	2.37	12	0.03	-62.00	4426.00	24150	20241016	-56.48	8290	20240805	26.78	13690	-23.23	20250219	9960	5.52	20250213	24150	-56.48	20241016	8290	26.78	20240805	4.55	N	067080	500	93 억	176547	N	N	42	N	N
131	20250306	160558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10500	-270	5	-2.51	1521505685	143303	107.03	10900	10900	10480	14000	7540	10770	10618.24	1.11	-30687	11023	10896	10773	10646	10523	10960	10710	93	3230	500	6890	10	1	18616650	1955	-169.35	2.37	12	0.77	-62.00	4426.00	24150	20241016	-56.52	8290	20240805	26.66	13690	-23.30	20250219	9960	5.42	20250213	24150	-56.52	20241016	8290	26.66	20240805	4.61	N	067080	500	93 억	207350	N	N	42	N	N
132	20250306	150557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10530	-240	5	-2.23	1350614125	127033	94.88	10900	10900	10520	14000	7540	10770	10631.99	1.11	-30947	11023	10896	10773	10646	10523	10960	10710	93	3230	500	6890	10	1	18616650	1960	-169.84	2.38	12	0.68	-62.00	4426.00	24150	20241016	-56.40	8290	20240805	27.02	13690	-23.08	20250219	9960	5.72	20250213	24150	-56.40	20241016	8290	27.02	20240805	4.61	N	067080	500	93 억	207350	N	N	249	N	N
133	20250306	140557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10590	-180	5	-1.67	1188228695	111649	83.39	10900	10900	10550	14000	7540	10770	10642.54	1.11	-29448	11023	10896	10773	10646	10523	10960	10710	93	3230	500	6890	10	1	18616650	1972	-170.81	2.39	12	0.60	-62.00	4426.00	24150	20241016	-56.15	8290	20240805	27.74	13690	-22.64	20250219	9960	6.33	20250213	24150	-56.15	20241016	8290	27.74	20240805	4.61	N	067080	500	93 억	207350	N	N	249	N	N
134	20250306	130558	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10660	-110	5	-1.02	968985175	90970	67.94	10900	10900	10570	14000	7540	10770	10651.70	1.11	-31490	11023	10896	10773	10646	10523	10960	10710	93	3230	500	6890	10	1	18616650	1985	-171.94	2.41	12	0.49	-62.00	4426.00	24150	20241016	-55.86	8290	20240805	28.59	13690	-22.13	20250219	9960	7.03	20250213	24150	-55.86	20241016	8290	28.59	20240805	4.61	N	067080	500	93 억	207350	N	N	249	N	N
135	20250306	120557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	-90	5	-0.84	875750925	82233	61.42	10900	10900	10570	14000	7540	10770	10649.63	1.11	-33902	11023	10896	10773	10646	10523	10960	10710	93	3230	500	6890	10	1	18616650	1988	-172.26	2.41	12	0.44	-62.00	4426.00	24150	20241016	-55.78	8290	20240805	28.83	13690	-21.99	20250219	9960	7.23	20250213	24150	-55.78	20241016	8290	28.83	20240805	4.61	N	067080	500	93 억	207350	N	N	249	N	N
136	20250306	110555	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10680	-90	5	-0.84	836380660	78546	58.66	10900	10900	10570	14000	7540	10770	10648.29	1.11	-34184	11023	10896	10773	10646	10523	10960	10710	93	3230	500	6890	10	1	18616650	1988	-172.26	2.41	12	0.42	-62.00	4426.00	24150	20241016	-55.78	8290	20240805	28.83	13690	-21.99	20250219	9960	7.23	20250213	24150	-55.78	20241016	8290	28.83	20240805	4.61	N	067080	500	93 억	207350	N	N	249	N	N
137	20250306	100557	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10580	-190	5	-1.76	646391955	60642	45.29	10900	10900	10580	14000	7540	10770	10659.15	1.11	-33219	11023	10896	10773	10646	10523	10960	10710	93	3230	500	6890	10	1	18616650	1970	-170.65	2.39	12	0.33	-62.00	4426.00	24150	20241016	-56.19	8290	20240805	27.62	13690	-22.72	20250219	9960	6.22	20250213	24150	-56.19	20241016	8290	27.62	20240805	4.61	N	067080	500	93 억	207350	N	N	249	N	N
138	20250306	090601	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10730	-40	5	-0.37	72967890	6764	5.05	10900	10900	10730	14000	7540	10770	10787.68	1.11	-3003	11023	10896	10773	10646	10523	10960	10710	93	3230	500	6890	10	1	18616650	1998	-173.06	2.42	12	0.04	-62.00	4426.00	24150	20241016	-55.57	8290	20240805	29.43	13690	-21.62	20250219	9960	7.73	20250213	24150	-55.57	20241016	8290	29.43	20240805	4.61	N	067080	500	93 억	207350	N	N	249	N	N
139	20250305	160552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10770	70	2	0.65	1428303585	132936	67.42	10720	10900	10650	13910	7490	10700	10744.32	1.00	21827	11226	10962	10716	10452	10206	10840	10330	93	3210	500	6840	10	1	18616650	2005	-173.71	2.43	12	0.71	-62.00	4426.00	24150	20241016	-55.40	8290	20240805	29.92	13690	-21.33	20250219	9960	8.13	20250213	24150	-55.40	20241016	8290	29.92	20240805	4.51	N	067080	500	93 억	185247	N	N	249	N	N
140	20250305	150554	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10820	120	2	1.12	1314339755	122382	62.06	10720	10900	10650	13910	7490	10700	10739.68	1.00	15376	11226	10962	10716	10452	10206	10840	10330	93	3210	500	6840	10	1	18616650	2014	-174.52	2.44	12	0.66	-62.00	4426.00	24150	20241016	-55.20	8290	20240805	30.52	13690	-20.96	20250219	9960	8.63	20250213	24150	-55.20	20241016	8290	30.52	20240805	4.51	N	067080	500	93 억	185247	N	N	121	N	N
141	20250305	140552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10730	30	2	0.28	1110153110	103466	52.47	10720	10900	10650	13910	7490	10700	10729.67	1.00	7801	11226	10962	10716	10452	10206	10840	10330	93	3210	500	6840	10	1	18616650	1998	-173.06	2.42	12	0.56	-62.00	4426.00	24150	20241016	-55.57	8290	20240805	29.43	13690	-21.62	20250219	9960	7.73	20250213	24150	-55.57	20241016	8290	29.43	20240805	4.51	N	067080	500	93 억	185247	N	N	121	N	N
142	20250305	130551	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10710	10	2	0.09	1023624370	95382	48.37	10720	10900	10650	13910	7490	10700	10731.87	1.00	4404	11226	10962	10716	10452	10206	10840	10330	93	3210	500	6840	10	1	18616650	1994	-172.74	2.42	12	0.51	-62.00	4426.00	24150	20241016	-55.65	8290	20240805	29.19	13690	-21.77	20250219	9960	7.53	20250213	24150	-55.65	20241016	8290	29.19	20240805	4.51	N	067080	500	93 억	185247	N	N	121	N	N
143	20250305	120553	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10690	-10	5	-0.09	816737380	76012	38.55	10720	10900	10680	13910	7490	10700	10744.90	1.00	4025	11226	10962	10716	10452	10206	10840	10330	93	3210	500	6840	10	1	18616650	1990	-172.42	2.42	12	0.41	-62.00	4426.00	24150	20241016	-55.73	8290	20240805	28.95	13690	-21.91	20250219	9960	7.33	20250213	24150	-55.73	20241016	8290	28.95	20240805	4.51	N	067080	500	93 억	185247	N	N	121	N	N
144	20250305	110549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10760	60	2	0.56	640755800	59585	30.22	10720	10900	10690	13910	7490	10700	10753.73	1.00	8938	11226	10962	10716	10452	10206	10840	10330	93	3210	500	6840	10	1	18616650	2003	-173.55	2.43	12	0.32	-62.00	4426.00	24150	20241016	-55.45	8290	20240805	29.79	13690	-21.40	20250219	9960	8.03	20250213	24150	-55.45	20241016	8290	29.79	20240805	4.51	N	067080	500	93 억	185247	N	N	121	N	N
145	20250305	100552	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10780	80	2	0.75	464361795	43205	21.91	10720	10900	10690	13910	7490	10700	10747.97	1.00	6720	11226	10962	10716	10452	10206	10840	10330	93	3210	500	6840	10	1	18616650	2007	-173.87	2.44	12	0.23	-62.00	4426.00	24150	20241016	-55.36	8290	20240805	30.04	13690	-21.26	20250219	9960	8.23	20250213	24150	-55.36	20241016	8290	30.04	20240805	4.51	N	067080	500	93 억	185247	N	N	121	N	N
146	20250305	090549	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10880	180	2	1.68	40710880	3756	1.90	10720	10900	10720	13910	7490	10700	10842.38	1.00	1287	11226	10962	10716	10452	10206	10840	10330	93	3210	500	6840	10	1	18616650	2025	-175.48	2.46	12	0.02	-62.00	4426.00	24150	20241016	-54.95	8290	20240805	31.24	13690	-20.53	20250219	9960	9.24	20250213	24150	-54.95	20241016	8290	31.24	20240805	4.51	N	067080	500	93 억	185247	N	N	121	N	N
147	20250304	160546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10700	-150	5	-1.38	2098074030	195270	63.37	10850	10980	10470	14100	7600	10850	10744.78	1.20	-37586	11490	11170	11010	10690	10530	11090	10610	93	3250	500	6940	10	1	18616650	1992	-172.58	2.42	12	1.05	-62.00	4426.00	24150	20241016	-55.69	8290	20240805	29.07	13690	-21.84	20250219	9960	7.43	20250213	24150	-55.69	20241016	8290	29.07	20240805	4.50	N	067080	500	93 억	223020	N	N	121	N	N
148	20250304	150542	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10770	-80	5	-0.74	1977633550	184028	59.73	10850	10980	10470	14100	7600	10850	10746.29	1.20	-39294	11490	11170	11010	10690	10530	11090	10610	93	3250	500	6940	10	1	18616650	2005	-173.71	2.43	12	0.99	-62.00	4426.00	24150	20241016	-55.40	8290	20240805	29.92	13690	-21.33	20250219	9960	8.13	20250213	24150	-55.40	20241016	8290	29.92	20240805	4.50	N	067080	500	93 억	223020	N	N	1125	N	N
149	20250304	140546	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10850	0	3	0.00	1849462580	172132	55.87	10850	10980	10470	14100	7600	10850	10744.36	1.20	-42044	11490	11170	11010	10690	10530	11090	10610	93	3250	500	6940	10	1	18616650	2020	-175.00	2.45	12	0.92	-62.00	4426.00	24150	20241016	-55.07	8290	20240805	30.88	13690	-20.75	20250219	9960	8.94	20250213	24150	-55.07	20241016	8290	30.88	20240805	4.50	N	067080	500	93 억	223020	N	N	1125	N	N
150	20250304	130544	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10810	-40	5	-0.37	1654934880	154237	50.06	10850	10980	10470	14100	7600	10850	10729.71	1.20	-43784	11490	11170	11010	10690	10530	11090	10610	93	3250	500	6940	10	1	18616650	2012	-174.35	2.44	12	0.83	-62.00	4426.00	24150	20241016	-55.24	8290	20240805	30.40	13690	-21.04	20250219	9960	8.53	20250213	24150	-55.24	20241016	8290	30.40	20240805	4.50	N	067080	500	93 억	223020	N	N	1125	N	N
151	20250304	120543	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10810	-40	5	-0.37	1494656680	139377	45.23	10850	10980	10470	14100	7600	10850	10723.71	1.20	-40358	11490	11170	11010	10690	10530	11090	10610	93	3250	500	6940	10	1	18616650	2012	-174.35	2.44	12	0.75	-62.00	4426.00	24150	20241016	-55.24	8290	20240805	30.40	13690	-21.04	20250219	9960	8.53	20250213	24150	-55.24	20241016	8290	30.40	20240805	4.50	N	067080	500	93 억	223020	N	N	1125	N	N
152	20250304	110545	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10660	-190	5	-1.75	1185079180	110790	35.96	10850	10950	10470	14100	7600	10850	10696.43	1.20	-37822	11490	11170	11010	10690	10530	11090	10610	93	3250	500	6940	10	1	18616650	1985	-171.94	2.41	12	0.60	-62.00	4426.00	24150	20241016	-55.86	8290	20240805	28.59	13690	-22.13	20250219	9960	7.03	20250213	24150	-55.86	20241016	8290	28.59	20240805	4.50	N	067080	500	93 억	223020	N	N	1125	N	N
153	20250304	100541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10710	-140	5	-1.29	975758990	91149	29.58	10850	10950	10470	14100	7600	10850	10704.87	1.20	-39497	11490	11170	11010	10690	10530	11090	10610	93	3250	500	6940	10	1	18616650	1994	-172.74	2.42	12	0.49	-62.00	4426.00	24150	20241016	-55.65	8290	20240805	29.19	13690	-21.77	20250219	9960	7.53	20250213	24150	-55.65	20241016	8290	29.19	20240805	4.50	N	067080	500	93 억	223020	N	N	1125	N	N
154	20250304	090541	55	60.00	KOSDAQ	제약	N	N	N	Y	60	N	10510	-340	5	-3.13	245058010	23151	7.51	10850	10950	10470	14100	7600	10850	10583.57	1.20	-5217	11490	11170	11010	10690	10530	11090	10610	93	3250	500	6940	10	1	18616650	1957	-169.52	2.37	12	0.12	-62.00	4426.00	24150	20241016	-56.48	8290	20240805	26.78	13690	-23.23	20250219	9960	5.52	20250213	24150	-56.48	20241016	8290	26.78	20240805	4.50	N	067080	500	93 억	223020	N	N	1125	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History