KissMeData/067290/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

63 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	141047	57	100.00	KOSDAQ	제약	N	N	N	N	N	1329	-45	5	-3.28	75928525	56776	110.04	1374	1374	1324	1786	962	1374	1337.33	1.13	-5347	1398	1386	1375	1363	1352	1380	1357	267	412	500	960	1	1	53376126	709	13.99	2.56	12	0.11	95.00	520.00	2089	20240325	-36.38	1219	20241115	9.02	1634	-18.67	20250108	1324	0.38	20250331	2085	-36.26	20240920	1281	3.75	20241115	0.29	Y	067290	500	266 억	601200	N	N	N	N
3	20250328	160630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1374	-13	5	-0.94	69455592	50600	86.05	1387	1387	1364	1803	971	1387	1372.64	1.01	-24450	1415	1401	1391	1377	1367	1396	1372	267	416	500	970	1	1	53376126	733	14.46	2.64	12	0.09	95.00	520.00	2089	20240325	-34.23	1219	20241115	12.72	1634	-15.91	20250108	1364	0.73	20250328	2120	-35.19	20240328	1281	7.26	20241115	0.29	N	067290	500	266 억	540377	N	N	N	N
4	20250328	150633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1367	-20	5	-1.44	66513451	48457	82.41	1387	1387	1364	1803	971	1387	1372.63	1.01	-23475	1415	1401	1391	1377	1367	1396	1372	267	416	500	970	1	1	53376126	730	14.39	2.63	12	0.09	95.00	520.00	2089	20240325	-34.56	1219	20241115	12.14	1634	-16.34	20250108	1364	0.22	20250328	2120	-35.52	20240328	1281	6.71	20241115	0.29	N	067290	500	266 억	540377	N	N	N	N
5	20250328	140634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1372	-15	5	-1.08	54009007	39316	66.86	1387	1387	1368	1803	971	1387	1373.72	1.01	-18952	1415	1401	1391	1377	1367	1396	1372	267	416	500	970	1	1	53376126	732	14.44	2.64	12	0.07	95.00	520.00	2089	20240325	-34.32	1219	20241115	12.55	1634	-16.03	20250108	1368	0.29	20250328	2120	-35.28	20240328	1281	7.10	20241115	0.29	N	067290	500	266 억	540377	N	N	N	N
6	20250328	130633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1375	-12	5	-0.87	44654654	32488	55.25	1387	1387	1370	1803	971	1387	1374.50	1.01	-13758	1415	1401	1391	1377	1367	1396	1372	267	416	500	970	1	1	53376126	734	14.47	2.64	12	0.06	95.00	520.00	2089	20240325	-34.18	1219	20241115	12.80	1634	-15.85	20250108	1370	0.36	20250328	2120	-35.14	20240328	1281	7.34	20241115	0.29	N	067290	500	266 억	540377	N	N	N	N
7	20250328	120632	57	100.00	KOSDAQ	제약	N	N	N	N	N	1377	-10	5	-0.72	29173124	21212	36.07	1387	1387	1371	1803	971	1387	1375.31	1.01	-10443	1415	1401	1391	1377	1367	1396	1372	267	416	500	970	1	1	53376126	735	14.49	2.65	12	0.04	95.00	520.00	2089	20240325	-34.08	1219	20241115	12.96	1634	-15.73	20250108	1371	0.44	20250328	2120	-35.05	20240328	1281	7.49	20241115	0.29	N	067290	500	266 억	540377	N	N	N	N
8	20250328	110630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1376	-11	5	-0.79	25989438	18895	32.13	1387	1387	1371	1803	971	1387	1375.47	1.01	-10109	1415	1401	1391	1377	1367	1396	1372	267	416	500	970	1	1	53376126	734	14.48	2.65	12	0.04	95.00	520.00	2089	20240325	-34.13	1219	20241115	12.88	1634	-15.79	20250108	1371	0.36	20250328	2120	-35.09	20240328	1281	7.42	20241115	0.29	N	067290	500	266 억	540377	N	N	N	N
9	20250328	100634	57	100.00	KOSDAQ	제약	N	N	N	N	N	1375	-12	5	-0.87	24058367	17492	29.75	1387	1387	1371	1803	971	1387	1375.39	1.01	-10529	1415	1401	1391	1377	1367	1396	1372	267	416	500	970	1	1	53376126	734	14.47	2.64	12	0.03	95.00	520.00	2089	20240325	-34.18	1219	20241115	12.80	1634	-15.85	20250108	1371	0.29	20250328	2120	-35.14	20240328	1281	7.34	20241115	0.29	N	067290	500	266 억	540377	N	N	N	N
10	20250328	090639	57	100.00	KOSDAQ	제약	N	N	N	N	N	1376	-11	5	-0.79	10018359	7276	12.37	1387	1387	1371	1803	971	1387	1376.90	1.01	-5962	1415	1401	1391	1377	1367	1396	1372	267	416	500	970	1	1	53376126	734	14.48	2.65	12	0.01	95.00	520.00	2089	20240325	-34.13	1219	20241115	12.88	1634	-15.79	20250108	1371	0.36	20250328	2120	-35.09	20240328	1281	7.42	20241115	0.29	N	067290	500	266 억	540377	N	N	N	N
11	20250327	161533	57	100.00	KOSDAQ	제약	N	N	N	N	N	1387	-8	5	-0.57	81496149	58669	165.73	1402	1405	1381	1813	977	1395	1389.08	1.04	-13304	1412	1403	1394	1385	1376	1399	1381	267	418	500	970	1	1	53376126	740	14.60	2.67	12	0.11	95.00	520.00	2089	20240325	-33.60	1219	20241115	13.78	1634	-15.12	20250108	1381	0.43	20250327	2125	-34.73	20240327	1281	8.27	20241115	0.29	N	067290	500	266 억	553327	N	N	N	N
12	20250327	150631	57	100.00	KOSDAQ	제약	N	N	N	N	N	1388	-7	5	-0.50	80345647	57838	163.38	1402	1405	1381	1813	977	1395	1389.15	1.04	-12800	1412	1403	1394	1385	1376	1399	1381	267	418	500	970	1	1	53376126	741	14.61	2.67	12	0.11	95.00	520.00	2089	20240325	-33.56	1219	20241115	13.86	1634	-15.06	20250108	1381	0.51	20250327	2125	-34.68	20240327	1281	8.35	20241115	0.29	N	067290	500	266 억	553327	N	N	N	N
13	20250327	140631	57	100.00	KOSDAQ	제약	N	N	N	N	N	1389	-6	5	-0.43	69707590	50147	141.66	1402	1405	1381	1813	977	1395	1390.07	1.04	-11152	1412	1403	1394	1385	1376	1399	1381	267	418	500	970	1	1	53376126	741	14.62	2.67	12	0.09	95.00	520.00	2089	20240325	-33.51	1219	20241115	13.95	1634	-14.99	20250108	1381	0.58	20250327	2125	-34.64	20240327	1281	8.43	20241115	0.29	N	067290	500	266 억	553327	N	N	N	N
14	20250327	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1386	-9	5	-0.65	69002158	49638	140.22	1402	1405	1381	1813	977	1395	1390.11	1.04	-10885	1412	1403	1394	1385	1376	1399	1381	267	418	500	970	1	1	53376126	740	14.59	2.67	12	0.09	95.00	520.00	2089	20240325	-33.65	1219	20241115	13.70	1634	-15.18	20250108	1381	0.36	20250327	2125	-34.78	20240327	1281	8.20	20241115	0.29	N	067290	500	266 억	553327	N	N	N	N
15	20250327	120635	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	-2	5	-0.14	52986376	38079	107.57	1402	1405	1385	1813	977	1395	1391.49	1.04	-8302	1412	1403	1394	1385	1376	1399	1381	267	418	500	970	1	1	53376126	744	14.66	2.68	12	0.07	95.00	520.00	2089	20240325	-33.32	1219	20241115	14.27	1634	-14.75	20250108	1384	0.65	20250321	2125	-34.45	20240327	1281	8.74	20241115	0.29	N	067290	500	266 억	553327	N	N	N	N
16	20250327	110633	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	0	3	0.00	39837227	28616	80.84	1402	1405	1385	1813	977	1395	1392.13	1.04	-1872	1412	1403	1394	1385	1376	1399	1381	267	418	500	970	1	1	53376126	745	14.68	2.68	12	0.05	95.00	520.00	2089	20240325	-33.22	1219	20241115	14.44	1634	-14.63	20250108	1384	0.79	20250321	2125	-34.35	20240327	1281	8.90	20241115	0.29	N	067290	500	266 억	553327	N	N	N	N
17	20250327	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1399	4	2	0.29	34217812	24578	69.43	1402	1405	1385	1813	977	1395	1392.21	1.04	-2287	1412	1403	1394	1385	1376	1399	1381	267	418	500	970	1	1	53376126	747	14.73	2.69	12	0.05	95.00	520.00	2089	20240325	-33.03	1219	20241115	14.77	1634	-14.38	20250108	1384	1.08	20250321	2125	-34.16	20240327	1281	9.21	20241115	0.29	N	067290	500	266 억	553327	N	N	N	N
18	20250327	090632	57	100.00	KOSDAQ	제약	N	N	N	N	N	1402	7	2	0.50	7093886	5080	14.35	1402	1405	1387	1813	977	1395	1396.43	1.04	-4152	1412	1403	1394	1385	1376	1399	1381	267	418	500	970	1	1	53376126	748	14.76	2.70	12	0.01	95.00	520.00	2089	20240325	-32.89	1219	20241115	15.01	1634	-14.20	20250108	1384	1.30	20250321	2125	-34.02	20240327	1281	9.45	20241115	0.29	N	067290	500	266 억	553327	N	N	N	N
19	20250326	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	2	2	0.14	48861947	35161	55.90	1400	1403	1385	1810	976	1393	1389.66	1.03	-3781	1433	1412	1398	1377	1363	1406	1371	267	417	500	970	1	1	53376126	745	14.68	2.68	12	0.07	95.00	520.00	2089	20240325	-33.22	1219	20241115	14.44	1634	-14.63	20250108	1384	0.79	20250321	2160	-35.42	20240326	1281	8.90	20241115	0.28	N	067290	500	266 억	547109	N	N	N	N
20	20250326	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1394	1	2	0.07	42117784	30322	48.21	1400	1403	1385	1810	976	1393	1389.02	1.03	-3218	1433	1412	1398	1377	1363	1406	1371	267	417	500	970	1	1	53376126	744	14.67	2.68	12	0.06	95.00	520.00	2089	20240325	-33.27	1219	20241115	14.36	1634	-14.69	20250108	1384	0.72	20250321	2160	-35.46	20240326	1281	8.82	20241115	0.28	N	067290	500	266 억	547109	N	N	N	N
21	20250326	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1392	-1	5	-0.07	32451378	23376	37.17	1400	1403	1385	1810	976	1393	1388.23	1.03	-1417	1433	1412	1398	1377	1363	1406	1371	267	417	500	970	1	1	53376126	743	14.65	2.68	12	0.04	95.00	520.00	2089	20240325	-33.37	1219	20241115	14.19	1634	-14.81	20250108	1384	0.58	20250321	2160	-35.56	20240326	1281	8.67	20241115	0.28	N	067290	500	266 억	547109	N	N	N	N
22	20250326	130628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1394	1	2	0.07	18967044	13654	21.71	1400	1403	1385	1810	976	1393	1389.12	1.03	-12	1433	1412	1398	1377	1363	1406	1371	267	417	500	970	1	1	53376126	744	14.67	2.68	12	0.03	95.00	520.00	2089	20240325	-33.27	1219	20241115	14.36	1634	-14.69	20250108	1384	0.72	20250321	2160	-35.46	20240326	1281	8.82	20241115	0.28	N	067290	500	266 억	547109	N	N	N	N
23	20250326	120630	57	100.00	KOSDAQ	제약	N	N	N	N	N	1390	-3	5	-0.22	15776347	11355	18.05	1400	1403	1385	1810	976	1393	1389.37	1.03	-24	1433	1412	1398	1377	1363	1406	1371	267	417	500	970	1	1	53376126	742	14.63	2.67	12	0.02	95.00	520.00	2089	20240325	-33.46	1219	20241115	14.03	1634	-14.93	20250108	1384	0.43	20250321	2160	-35.65	20240326	1281	8.51	20241115	0.28	N	067290	500	266 억	547109	N	N	N	N
24	20250326	110627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1397	4	2	0.29	13461534	9688	15.40	1400	1403	1385	1810	976	1393	1389.51	1.03	-389	1433	1412	1398	1377	1363	1406	1371	267	417	500	970	1	1	53376126	746	14.71	2.69	12	0.02	95.00	520.00	2089	20240325	-33.13	1219	20241115	14.60	1634	-14.50	20250108	1384	0.94	20250321	2160	-35.32	20240326	1281	9.06	20241115	0.28	N	067290	500	266 억	547109	N	N	N	N
25	20250326	100628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	2	2	0.14	8863981	6376	10.14	1400	1403	1385	1810	976	1393	1390.21	1.03	-504	1433	1412	1398	1377	1363	1406	1371	267	417	500	970	1	1	53376126	745	14.68	2.68	12	0.01	95.00	520.00	2089	20240325	-33.22	1219	20241115	14.44	1634	-14.63	20250108	1384	0.79	20250321	2160	-35.42	20240326	1281	8.90	20241115	0.28	N	067290	500	266 억	547109	N	N	N	N
26	20250326	090627	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	7	2	0.50	1591733	1137	1.81	1400	1403	1385	1810	976	1393	1399.94	1.03	-455	1433	1412	1398	1377	1363	1406	1371	267	417	500	970	1	1	53376126	747	14.74	2.69	12	0.00	95.00	520.00	2089	20240325	-32.98	1219	20241115	14.85	1634	-14.32	20250108	1384	1.16	20250321	2160	-35.19	20240326	1281	9.29	20241115	0.28	N	067290	500	266 억	547109	N	N	N	N
27	20250325	160624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	3	2	0.22	86366968	62062	140.39	1419	1419	1384	1807	973	1390	1391.62	1.02	-7483	1405	1397	1391	1383	1377	1394	1380	267	417	500	970	1	1	53376126	744	14.66	2.68	12	0.12	95.00	520.00	2089	20240325	-33.32	1219	20241115	14.27	1634	-14.75	20250108	1384	0.65	20250325	2195	-36.54	20240325	1281	8.74	20241115	0.28	N	067290	500	266 억	544592	N	N	N	N
28	20250325	150625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1392	2	2	0.14	86084196	61859	139.93	1419	1419	1384	1807	973	1390	1391.62	1.02	-7469	1405	1397	1391	1383	1377	1394	1380	267	417	500	970	1	1	53376126	743	14.65	2.68	12	0.12	95.00	520.00	2089	20240325	-33.37	1219	20241115	14.19	1634	-14.81	20250108	1384	0.58	20250325	2195	-36.58	20240325	1281	8.67	20241115	0.28	N	067290	500	266 억	544592	N	N	N	N
29	20250325	140622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1391	1	2	0.07	68045323	48873	110.55	1419	1419	1384	1807	973	1390	1392.29	1.02	-4274	1405	1397	1391	1383	1377	1394	1380	267	417	500	970	1	1	53376126	742	14.64	2.67	12	0.09	95.00	520.00	2089	20240325	-33.41	1219	20241115	14.11	1634	-14.87	20250108	1384	0.51	20250325	2195	-36.63	20240325	1281	8.59	20241115	0.28	N	067290	500	266 억	544592	N	N	N	N
30	20250325	130623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	5	2	0.36	62721344	45036	101.87	1419	1419	1384	1807	973	1390	1392.69	1.02	-3574	1405	1397	1391	1383	1377	1394	1380	267	417	500	970	1	1	53376126	745	14.68	2.68	12	0.08	95.00	520.00	2089	20240325	-33.22	1219	20241115	14.44	1634	-14.63	20250108	1384	0.79	20250325	2195	-36.45	20240325	1281	8.90	20241115	0.28	N	067290	500	266 억	544592	N	N	N	N
31	20250325	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1396	6	2	0.43	55824982	40082	90.67	1419	1419	1384	1807	973	1390	1392.77	1.02	-990	1405	1397	1391	1383	1377	1394	1380	267	417	500	970	1	1	53376126	745	14.69	2.68	12	0.08	95.00	520.00	2089	20240325	-33.17	1219	20241115	14.52	1634	-14.57	20250108	1384	0.87	20250325	2195	-36.40	20240325	1281	8.98	20241115	0.28	N	067290	500	266 억	544592	N	N	N	N
32	20250325	110623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	10	2	0.72	52495789	37684	85.24	1419	1419	1384	1807	973	1390	1393.05	1.02	-1183	1405	1397	1391	1383	1377	1394	1380	267	417	500	970	1	1	53376126	747	14.74	2.69	12	0.07	95.00	520.00	2089	20240325	-32.98	1219	20241115	14.85	1634	-14.32	20250108	1384	1.16	20250325	2195	-36.22	20240325	1281	9.29	20241115	0.28	N	067290	500	266 억	544592	N	N	N	N
33	20250325	100632	57	100.00	KOSDAQ	제약	N	N	N	N	N	1392	2	2	0.14	38412347	27598	62.43	1419	1419	1384	1807	973	1390	1391.85	1.02	-772	1405	1397	1391	1383	1377	1394	1380	267	417	500	970	1	1	53376126	743	14.65	2.68	12	0.05	95.00	520.00	2089	20240325	-33.37	1219	20241115	14.19	1634	-14.81	20250108	1384	0.58	20250325	2195	-36.58	20240325	1281	8.67	20241115	0.28	N	067290	500	266 억	544592	N	N	N	N
34	20250325	090628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	3	2	0.22	5464229	3873	8.76	1419	1419	1393	1807	973	1390	1410.85	1.02	-182	1405	1397	1391	1383	1377	1394	1380	267	417	500	970	1	1	53376126	744	14.66	2.68	12	0.01	95.00	520.00	2089	20240325	-33.32	1219	20241115	14.27	1634	-14.75	20250108	1384	0.65	20250321	2195	-36.54	20240325	1281	8.74	20241115	0.28	N	067290	500	266 억	544592	N	N	N	N
35	20250324	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1390	-4	5	-0.29	59944693	43109	56.45	1394	1399	1385	1812	976	1394	1390.54	1.00	5912	1411	1402	1393	1384	1375	1398	1380	267	418	500	970	1	1	53376126	742	14.63	2.67	12	0.08	95.00	520.00	2089	20240325	-33.46	1219	20241115	14.03	1634	-14.93	20250108	1384	0.43	20250321	2195	-36.67	20240325	1281	8.51	20241115	0.28	N	067290	500	266 억	531302	N	N	N	N
36	20250324	150626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1389	-5	5	-0.36	55961063	40238	52.69	1394	1399	1385	1812	976	1394	1390.75	1.00	7769	1411	1402	1393	1384	1375	1398	1380	267	418	500	970	1	1	53376126	741	14.62	2.67	12	0.08	95.00	520.00	2089	20240325	-33.51	1219	20241115	13.95	1634	-14.99	20250108	1384	0.36	20250321	2195	-36.72	20240325	1281	8.43	20241115	0.28	N	067290	500	266 억	531302	N	N	N	N
37	20250324	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1394	0	3	0.00	34885780	25056	32.81	1394	1399	1385	1812	976	1394	1392.31	1.00	7814	1411	1402	1393	1384	1375	1398	1380	267	418	500	970	1	1	53376126	744	14.67	2.68	12	0.05	95.00	520.00	2089	20240325	-33.27	1219	20241115	14.36	1634	-14.69	20250108	1384	0.72	20250321	2195	-36.49	20240325	1281	8.82	20241115	0.28	N	067290	500	266 억	531302	N	N	N	N
38	20250324	130626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1394	0	3	0.00	30886426	22180	29.04	1394	1399	1385	1812	976	1394	1392.53	1.00	7813	1411	1402	1393	1384	1375	1398	1380	267	418	500	970	1	1	53376126	744	14.67	2.68	12	0.04	95.00	520.00	2089	20240325	-33.27	1219	20241115	14.36	1634	-14.69	20250108	1384	0.72	20250321	2195	-36.49	20240325	1281	8.82	20241115	0.28	N	067290	500	266 억	531302	N	N	N	N
39	20250324	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	1	2	0.07	30034996	21569	28.24	1394	1399	1385	1812	976	1394	1392.51	1.00	7834	1411	1402	1393	1384	1375	1398	1380	267	418	500	970	1	1	53376126	745	14.68	2.68	12	0.04	95.00	520.00	2089	20240325	-33.22	1219	20241115	14.44	1634	-14.63	20250108	1384	0.79	20250321	2195	-36.45	20240325	1281	8.90	20241115	0.28	N	067290	500	266 억	531302	N	N	N	N
40	20250324	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1398	4	2	0.29	26900049	19320	25.30	1394	1399	1385	1812	976	1394	1392.34	1.00	7564	1411	1402	1393	1384	1375	1398	1380	267	418	500	970	1	1	53376126	746	14.72	2.69	12	0.04	95.00	520.00	2089	20240325	-33.08	1219	20241115	14.68	1634	-14.44	20250108	1384	1.01	20250321	2195	-36.31	20240325	1281	9.13	20241115	0.28	N	067290	500	266 억	531302	N	N	N	N
41	20250324	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	1	2	0.07	23616159	16967	22.22	1394	1399	1385	1812	976	1394	1391.89	1.00	7470	1411	1402	1393	1384	1375	1398	1380	267	418	500	970	1	1	53376126	745	14.68	2.68	12	0.03	95.00	520.00	2089	20240325	-33.22	1219	20241115	14.44	1634	-14.63	20250108	1384	0.79	20250321	2195	-36.45	20240325	1281	8.90	20241115	0.28	N	067290	500	266 억	531302	N	N	N	N
42	20250324	090626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1398	4	2	0.29	8704393	6265	8.20	1394	1399	1385	1812	976	1394	1389.37	1.00	1647	1411	1402	1393	1384	1375	1398	1380	267	418	500	970	1	1	53376126	746	14.72	2.69	12	0.01	95.00	520.00	2089	20240325	-33.08	1219	20241115	14.68	1634	-14.44	20250108	1384	1.01	20250321	2195	-36.31	20240325	1281	9.13	20241115	0.28	N	067290	500	266 억	531302	N	N	N	N
43	20250321	160640	57	100.00	KOSDAQ	제약	N	N	N	N	N	1394	1	2	0.07	106104846	76355	119.67	1399	1402	1384	1810	976	1393	1389.63	0.88	-23320	1431	1412	1401	1382	1371	1406	1376	267	417	500	970	1	1	53376126	744	14.67	2.68	12	0.14	95.00	520.00	2089	20240325	-33.27	1219	20241115	14.36	1634	-14.69	20250108	1384	0.72	20250321	2195	-36.49	20240325	1281	8.82	20241115	0.28	N	067290	500	266 억	469276	N	N	N	N
44	20250321	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1387	-6	5	-0.43	105958614	76250	119.51	1399	1402	1384	1810	976	1393	1389.62	0.88	-23262	1431	1412	1401	1382	1371	1406	1376	267	417	500	970	1	1	53376126	740	14.60	2.67	12	0.14	95.00	520.00	2089	20240325	-33.60	1219	20241115	13.78	1634	-15.12	20250108	1384	0.22	20250321	2195	-36.81	20240325	1281	8.27	20241115	0.28	N	067290	500	266 억	469276	N	N	N	N
45	20250321	140625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	0	3	0.00	103373074	74391	116.59	1399	1402	1384	1810	976	1393	1389.59	0.88	-23224	1431	1412	1401	1382	1371	1406	1376	267	417	500	970	1	1	53376126	744	14.66	2.68	12	0.14	95.00	520.00	2089	20240325	-33.32	1219	20241115	14.27	1634	-14.75	20250108	1384	0.65	20250321	2195	-36.54	20240325	1281	8.74	20241115	0.28	N	067290	500	266 억	469276	N	N	N	N
46	20250321	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1399	6	2	0.43	97941738	70476	110.46	1399	1402	1384	1810	976	1393	1389.72	0.88	-23197	1431	1412	1401	1382	1371	1406	1376	267	417	500	970	1	1	53376126	747	14.73	2.69	12	0.13	95.00	520.00	2089	20240325	-33.03	1219	20241115	14.77	1634	-14.38	20250108	1384	1.08	20250321	2195	-36.26	20240325	1281	9.21	20241115	0.28	N	067290	500	266 억	469276	N	N	N	N
47	20250321	120626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	7	2	0.50	93859723	67557	105.88	1399	1402	1384	1810	976	1393	1389.34	0.88	-22414	1431	1412	1401	1382	1371	1406	1376	267	417	500	970	1	1	53376126	747	14.74	2.69	12	0.13	95.00	520.00	2089	20240325	-32.98	1219	20241115	14.85	1634	-14.32	20250108	1384	1.16	20250321	2195	-36.22	20240325	1281	9.29	20241115	0.28	N	067290	500	266 억	469276	N	N	N	N
48	20250321	110625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	2	2	0.14	90278234	64993	101.87	1399	1402	1384	1810	976	1393	1389.05	0.88	-22351	1431	1412	1401	1382	1371	1406	1376	267	417	500	970	1	1	53376126	745	14.68	2.68	12	0.12	95.00	520.00	2089	20240325	-33.22	1219	20241115	14.44	1634	-14.63	20250108	1384	0.79	20250321	2195	-36.45	20240325	1281	8.90	20241115	0.28	N	067290	500	266 억	469276	N	N	N	N
49	20250321	100625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1388	-5	5	-0.36	80603816	58035	90.96	1399	1402	1384	1810	976	1393	1388.88	0.88	-21515	1431	1412	1401	1382	1371	1406	1376	267	417	500	970	1	1	53376126	741	14.61	2.67	12	0.11	95.00	520.00	2089	20240325	-33.56	1219	20241115	13.86	1634	-15.06	20250108	1384	0.29	20250321	2195	-36.77	20240325	1281	8.35	20241115	0.28	N	067290	500	266 억	469276	N	N	N	N
50	20250321	090628	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	0	3	0.00	3643488	2609	4.09	1399	1402	1393	1810	976	1393	1396.51	0.88	-1328	1431	1412	1401	1382	1371	1406	1376	267	417	500	970	1	1	53376126	744	14.66	2.68	12	0.00	95.00	520.00	2089	20240325	-33.32	1219	20241115	14.27	1634	-14.75	20250108	1385	0.58	20250311	2195	-36.54	20240325	1281	8.74	20241115	0.28	N	067290	500	266 억	469276	N	N	N	N
51	20250320	160917	57	100.00	KOSDAQ	제약	N	N	N	N	N	1393	-23	5	-1.62	89192519	63763	73.26	1419	1420	1390	1840	992	1416	1398.86	0.90	-12600	1437	1426	1414	1403	1391	1420	1397	267	424	500	990	1	1	53376126	744	14.66	2.68	12	0.12	95.00	520.00	2089	20240325	-33.32	1219	20241115	14.27	1634	-14.75	20250108	1385	0.58	20250311	2195	-36.54	20240325	1281	8.74	20241115	0.27	N	067290	500	266 억	481529	N	N	N	N
52	20250320	150624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	-16	5	-1.13	75949710	54259	62.34	1419	1420	1390	1840	992	1416	1399.76	0.90	-11827	1437	1426	1414	1403	1391	1420	1397	267	424	500	990	1	1	53376126	747	14.74	2.69	12	0.10	95.00	520.00	2089	20240325	-32.98	1219	20241115	14.85	1634	-14.32	20250108	1385	1.08	20250311	2195	-36.22	20240325	1281	9.29	20241115	0.27	N	067290	500	266 억	481529	N	N	N	N
53	20250320	140626	57	100.00	KOSDAQ	제약	N	N	N	N	N	1397	-19	5	-1.34	61523684	43914	50.45	1419	1420	1390	1840	992	1416	1401.00	0.90	-10642	1437	1426	1414	1403	1391	1420	1397	267	424	500	990	1	1	53376126	746	14.71	2.69	12	0.08	95.00	520.00	2089	20240325	-33.13	1219	20241115	14.60	1634	-14.50	20250108	1385	0.87	20250311	2195	-36.36	20240325	1281	9.06	20241115	0.27	N	067290	500	266 억	481529	N	N	N	N
54	20250320	130625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1404	-12	5	-0.85	52485331	37436	43.01	1419	1420	1390	1840	992	1416	1402.00	0.90	-10711	1437	1426	1414	1403	1391	1420	1397	267	424	500	990	1	1	53376126	749	14.78	2.70	12	0.07	95.00	520.00	2089	20240325	-32.79	1219	20241115	15.18	1634	-14.08	20250108	1385	1.37	20250311	2195	-36.04	20240325	1281	9.60	20241115	0.27	N	067290	500	266 억	481529	N	N	N	N
55	20250320	120623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-8	5	-0.56	24844627	17645	20.27	1419	1420	1403	1840	992	1416	1408.03	0.90	-4275	1437	1426	1414	1403	1391	1420	1397	267	424	500	990	1	1	53376126	752	14.82	2.71	12	0.03	95.00	520.00	2089	20240325	-32.60	1219	20241115	15.50	1634	-13.83	20250108	1385	1.66	20250311	2195	-35.85	20240325	1281	9.91	20241115	0.27	N	067290	500	266 억	481529	N	N	N	N
56	20250320	110624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1412	-4	5	-0.28	15824209	11224	12.89	1419	1420	1405	1840	992	1416	1409.85	0.90	-3919	1437	1426	1414	1403	1391	1420	1397	267	424	500	990	1	1	53376126	754	14.86	2.72	12	0.02	95.00	520.00	2089	20240325	-32.41	1219	20241115	15.83	1634	-13.59	20250108	1385	1.95	20250311	2195	-35.67	20240325	1281	10.23	20241115	0.27	N	067290	500	266 억	481529	N	N	N	N
57	20250320	100622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	1	2	0.07	6799171	4812	5.53	1419	1420	1409	1840	992	1416	1412.96	0.90	-642	1437	1426	1414	1403	1391	1420	1397	267	424	500	990	1	1	53376126	756	14.92	2.73	12	0.01	95.00	520.00	2089	20240325	-32.17	1219	20241115	16.24	1634	-13.28	20250108	1385	2.31	20250311	2195	-35.44	20240325	1281	10.62	20241115	0.27	N	067290	500	266 억	481529	N	N	N	N
58	20250320	090625	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	3	2	0.21	470226	332	0.38	1419	1419	1416	1840	992	1416	1416.34	0.90	279	1437	1426	1414	1403	1391	1420	1397	267	424	500	990	1	1	53376126	757	14.94	2.73	12	0.00	95.00	520.00	2089	20240325	-32.07	1219	20241115	16.41	1634	-13.16	20250108	1385	2.45	20250311	2195	-35.35	20240325	1281	10.77	20241115	0.27	N	067290	500	266 억	481529	N	N	N	N
59	20250319	160621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1416	-6	5	-0.42	118752725	84160	111.80	1422	1425	1402	1848	996	1422	1411.01	0.90	-100	1460	1440	1419	1399	1378	1430	1389	267	426	500	990	1	1	53376126	756	-2.02	4.30	12	0.16	-700.00	329.00	2089	20240325	-32.22	1219	20241115	16.16	1634	-13.34	20250108	1385	2.24	20250311	2195	-35.49	20240325	1281	10.54	20241115	0.27	N	067290	500	266 억	481629	N	N	N	N
60	20250319	150622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-5	5	-0.35	116000958	82215	109.22	1422	1425	1402	1848	996	1422	1410.95	0.90	694	1460	1440	1419	1399	1378	1430	1389	267	426	500	990	1	1	53376126	756	-2.02	4.31	12	0.15	-700.00	329.00	2089	20240325	-32.17	1219	20241115	16.24	1634	-13.28	20250108	1385	2.31	20250311	2195	-35.44	20240325	1281	10.62	20241115	0.27	N	067290	500	266 억	481629	N	N	N	N
61	20250319	140624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-5	5	-0.35	108442451	76874	102.12	1422	1425	1402	1848	996	1422	1410.65	0.90	1396	1460	1440	1419	1399	1378	1430	1389	267	426	500	990	1	1	53376126	756	-2.02	4.31	12	0.14	-700.00	329.00	2089	20240325	-32.17	1219	20241115	16.24	1634	-13.28	20250108	1385	2.31	20250311	2195	-35.44	20240325	1281	10.62	20241115	0.27	N	067290	500	266 억	481629	N	N	N	N
62	20250319	130622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1407	-15	5	-1.05	98182450	69589	92.45	1422	1425	1402	1848	996	1422	1410.89	0.90	2754	1460	1440	1419	1399	1378	1430	1389	267	426	500	990	1	1	53376126	751	-2.01	4.28	12	0.13	-700.00	329.00	2089	20240325	-32.65	1219	20241115	15.42	1634	-13.89	20250108	1385	1.59	20250311	2195	-35.90	20240325	1281	9.84	20241115	0.27	N	067290	500	266 억	481629	N	N	N	N
63	20250319	120622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1423	1	2	0.07	71212568	50375	66.92	1422	1425	1403	1848	996	1422	1413.65	0.90	-2552	1460	1440	1419	1399	1378	1430	1389	267	426	500	990	1	1	53376126	760	-2.03	4.33	12	0.09	-700.00	329.00	2089	20240325	-31.88	1219	20241115	16.74	1634	-12.91	20250108	1385	2.74	20250311	2195	-35.17	20240325	1281	11.09	20241115	0.27	N	067290	500	266 억	481629	N	N	N	N
64	20250319	110622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1412	-10	5	-0.70	32938632	23303	30.96	1422	1425	1407	1848	996	1422	1413.49	0.90	-2343	1460	1440	1419	1399	1378	1430	1389	267	426	500	990	1	1	53376126	754	-2.02	4.29	12	0.04	-700.00	329.00	2089	20240325	-32.41	1219	20241115	15.83	1634	-13.59	20250108	1385	1.95	20250311	2195	-35.67	20240325	1281	10.23	20241115	0.27	N	067290	500	266 억	481629	N	N	N	N
65	20250319	100623	57	100.00	KOSDAQ	제약	N	N	N	N	N	1412	-10	5	-0.70	12166512	8599	11.42	1422	1425	1410	1848	996	1422	1414.88	0.90	-1963	1460	1440	1419	1399	1378	1430	1389	267	426	500	990	1	1	53376126	754	-2.02	4.29	12	0.02	-700.00	329.00	2089	20240325	-32.41	1219	20241115	15.83	1634	-13.59	20250108	1385	1.95	20250311	2195	-35.67	20240325	1281	10.23	20241115	0.27	N	067290	500	266 억	481629	N	N	N	N
66	20250319	090624	57	100.00	KOSDAQ	제약	N	N	N	N	N	1418	-4	5	-0.28	376333	265	0.35	1422	1422	1417	1848	996	1422	1420.12	0.90	-242	1460	1440	1419	1399	1378	1430	1389	267	426	500	990	1	1	53376126	757	-2.03	4.31	12	0.00	-700.00	329.00	2089	20240325	-32.12	1219	20241115	16.32	1634	-13.22	20250108	1385	2.38	20250311	2195	-35.40	20240325	1281	10.69	20241115	0.27	N	067290	500	266 억	481629	N	N	N	N
67	20250318	160619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1422	-4	5	-0.28	106464461	75171	166.77	1423	1439	1398	1853	999	1426	1416.30	0.88	11629	1447	1436	1426	1415	1405	1436	1415	267	427	500	990	1	1	53376126	759	-2.03	4.32	12	0.14	-700.00	329.00	2089	20240325	-31.93	1219	20241115	16.65	1634	-12.97	20250108	1385	2.67	20250311	2195	-35.22	20240325	1281	11.01	20241115	0.28	N	067290	500	266 억	470000	N	N	N	N
68	20250318	150622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	-5	5	-0.35	105084449	74200	164.61	1423	1439	1398	1853	999	1426	1416.23	0.88	12032	1447	1436	1426	1415	1405	1436	1415	267	427	500	990	1	1	53376126	758	-2.03	4.32	12	0.14	-700.00	329.00	2089	20240325	-31.98	1219	20241115	16.57	1634	-13.04	20250108	1385	2.60	20250311	2195	-35.26	20240325	1281	10.93	20241115	0.28	N	067290	500	266 억	470000	N	N	N	N
69	20250318	140621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1422	-4	5	-0.28	104017572	73448	162.95	1423	1439	1398	1853	999	1426	1416.21	0.88	12276	1447	1436	1426	1415	1405	1436	1415	267	427	500	990	1	1	53376126	759	-2.03	4.32	12	0.14	-700.00	329.00	2089	20240325	-31.93	1219	20241115	16.65	1634	-12.97	20250108	1385	2.67	20250311	2195	-35.22	20240325	1281	11.01	20241115	0.28	N	067290	500	266 억	470000	N	N	N	N
70	20250318	130619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	-5	5	-0.35	84384921	59579	132.18	1423	1439	1398	1853	999	1426	1416.35	0.88	2157	1447	1436	1426	1415	1405	1436	1415	267	427	500	990	1	1	53376126	758	-2.03	4.32	12	0.11	-700.00	329.00	2089	20240325	-31.98	1219	20241115	16.57	1634	-13.04	20250108	1385	2.60	20250311	2195	-35.26	20240325	1281	10.93	20241115	0.28	N	067290	500	266 억	470000	N	N	N	N
71	20250318	120620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1413	-13	5	-0.91	69532415	49130	109.00	1423	1439	1398	1853	999	1426	1415.27	0.88	2401	1447	1436	1426	1415	1405	1436	1415	267	427	500	990	1	1	53376126	754	-2.02	4.29	12	0.09	-700.00	329.00	2089	20240325	-32.36	1219	20241115	15.91	1634	-13.53	20250108	1385	2.02	20250311	2195	-35.63	20240325	1281	10.30	20241115	0.28	N	067290	500	266 억	470000	N	N	N	N
72	20250318	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	-7	5	-0.49	43872678	30905	68.56	1423	1439	1409	1853	999	1426	1419.60	0.88	836	1447	1436	1426	1415	1405	1436	1415	267	427	500	990	1	1	53376126	757	-2.03	4.31	12	0.06	-700.00	329.00	2089	20240325	-32.07	1219	20241115	16.41	1634	-13.16	20250108	1385	2.45	20250311	2195	-35.35	20240325	1281	10.77	20241115	0.28	N	067290	500	266 억	470000	N	N	N	N
73	20250318	100621	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	-5	5	-0.35	26688478	18761	41.62	1423	1439	1419	1853	999	1426	1422.55	0.88	858	1447	1436	1426	1415	1405	1436	1415	267	427	500	990	1	1	53376126	758	-2.03	4.32	12	0.04	-700.00	329.00	2089	20240325	-31.98	1219	20241115	16.57	1634	-13.04	20250108	1385	2.60	20250311	2195	-35.26	20240325	1281	10.93	20241115	0.28	N	067290	500	266 억	470000	N	N	N	N
74	20250318	090622	57	100.00	KOSDAQ	제약	N	N	N	N	N	1429	3	2	0.21	7682807	5387	11.95	1423	1439	1422	1853	999	1426	1426.18	0.88	1982	1447	1436	1426	1415	1405	1436	1415	267	427	500	990	1	1	53376126	763	-2.04	4.34	12	0.01	-700.00	329.00	2089	20240325	-31.59	1219	20241115	17.23	1634	-12.55	20250108	1385	3.18	20250311	2195	-34.90	20240325	1281	11.55	20241115	0.28	N	067290	500	266 억	470000	N	N	N	N
75	20250317	160618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1426	3	2	0.21	64125449	44992	140.25	1426	1437	1416	1849	997	1423	1425.26	0.88	2714	1450	1436	1414	1400	1378	1443	1407	267	426	500	990	1	1	53376126	761	-2.04	4.33	12	0.08	-700.00	329.00	2089	20240325	-31.74	1219	20241115	16.98	1634	-12.73	20250108	1385	2.96	20250311	2195	-35.03	20240325	1281	11.32	20241115	0.28	N	067290	500	266 억	467633	N	N	N	N
76	20250317	150617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1427	4	2	0.28	62163589	43616	135.96	1426	1437	1416	1849	997	1423	1425.25	0.88	2760	1450	1436	1414	1400	1378	1443	1407	267	426	500	990	1	1	53376126	762	-2.04	4.34	12	0.08	-700.00	329.00	2089	20240325	-31.69	1219	20241115	17.06	1634	-12.67	20250108	1385	3.03	20250311	2195	-34.99	20240325	1281	11.40	20241115	0.28	N	067290	500	266 억	467633	N	N	N	N
77	20250317	140619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1427	4	2	0.28	54654964	38349	119.54	1426	1437	1416	1849	997	1423	1425.20	0.88	5103	1450	1436	1414	1400	1378	1443	1407	267	426	500	990	1	1	53376126	762	-2.04	4.34	12	0.07	-700.00	329.00	2089	20240325	-31.69	1219	20241115	17.06	1634	-12.67	20250108	1385	3.03	20250311	2195	-34.99	20240325	1281	11.40	20241115	0.28	N	067290	500	266 억	467633	N	N	N	N
78	20250317	130618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	5	2	0.35	48847379	34273	106.83	1426	1437	1416	1849	997	1423	1425.24	0.88	5161	1450	1436	1414	1400	1378	1443	1407	267	426	500	990	1	1	53376126	762	-2.04	4.34	12	0.06	-700.00	329.00	2089	20240325	-31.64	1219	20241115	17.15	1634	-12.61	20250108	1385	3.10	20250311	2195	-34.94	20240325	1281	11.48	20241115	0.28	N	067290	500	266 억	467633	N	N	N	N
79	20250317	120617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1429	6	2	0.42	45682585	32055	99.92	1426	1437	1416	1849	997	1423	1425.13	0.88	5209	1450	1436	1414	1400	1378	1443	1407	267	426	500	990	1	1	53376126	763	-2.04	4.34	12	0.06	-700.00	329.00	2089	20240325	-31.59	1219	20241115	17.23	1634	-12.55	20250108	1385	3.18	20250311	2195	-34.90	20240325	1281	11.55	20241115	0.28	N	067290	500	266 억	467633	N	N	N	N
80	20250317	110619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1429	6	2	0.42	42672709	29946	93.34	1426	1437	1416	1849	997	1423	1424.99	0.88	5316	1450	1436	1414	1400	1378	1443	1407	267	426	500	990	1	1	53376126	763	-2.04	4.34	12	0.06	-700.00	329.00	2089	20240325	-31.59	1219	20241115	17.23	1634	-12.55	20250108	1385	3.18	20250311	2195	-34.90	20240325	1281	11.55	20241115	0.28	N	067290	500	266 억	467633	N	N	N	N
81	20250317	100619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1427	4	2	0.28	23888704	16794	52.35	1426	1429	1416	1849	997	1423	1422.45	0.88	-910	1450	1436	1414	1400	1378	1443	1407	267	426	500	990	1	1	53376126	762	-2.04	4.34	12	0.03	-700.00	329.00	2089	20240325	-31.69	1219	20241115	17.06	1634	-12.67	20250108	1385	3.03	20250311	2195	-34.99	20240325	1281	11.40	20241115	0.28	N	067290	500	266 억	467633	N	N	N	N
82	20250317	090618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1426	3	2	0.21	2884818	2024	6.31	1426	1429	1423	1849	997	1423	1425.31	0.88	46	1450	1436	1414	1400	1378	1443	1407	267	426	500	990	1	1	53376126	761	-2.04	4.33	12	0.00	-700.00	329.00	2089	20240325	-31.74	1219	20241115	16.98	1634	-12.73	20250108	1385	2.96	20250311	2195	-35.03	20240325	1281	11.32	20241115	0.28	N	067290	500	266 억	467633	N	N	N	N
83	20250314	160616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1423	19	2	1.35	44290610	31363	56.55	1392	1428	1392	1825	983	1404	1412.19	0.86	7827	1434	1419	1407	1392	1380	1413	1386	267	421	500	980	1	1	53376126	760	-2.03	4.33	12	0.06	-700.00	329.00	2089	20240325	-31.88	1219	20241115	16.74	1634	-12.91	20250108	1385	2.74	20250311	2195	-35.17	20240325	1281	11.09	20241115	0.28	N	067290	500	266 억	458987	N	N	N	N
84	20250314	150620	57	100.00	KOSDAQ	제약	N	N	N	N	N	1428	24	2	1.71	43262188	30636	55.24	1392	1428	1392	1825	983	1404	1412.14	0.86	7924	1434	1419	1407	1392	1380	1413	1386	267	421	500	980	1	1	53376126	762	-2.04	4.34	12	0.06	-700.00	329.00	2089	20240325	-31.64	1219	20241115	17.15	1634	-12.61	20250108	1385	3.10	20250311	2195	-34.94	20240325	1281	11.48	20241115	0.28	N	067290	500	266 억	458987	N	N	N	N
85	20250314	140616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1418	14	2	1.00	35302174	25023	45.12	1392	1420	1392	1825	983	1404	1410.79	0.86	8887	1434	1419	1407	1392	1380	1413	1386	267	421	500	980	1	1	53376126	757	-2.03	4.31	12	0.05	-700.00	329.00	2089	20240325	-32.12	1219	20241115	16.32	1634	-13.22	20250108	1385	2.38	20250311	2195	-35.40	20240325	1281	10.69	20241115	0.28	N	067290	500	266 억	458987	N	N	N	N
86	20250314	130616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1411	7	2	0.50	20820906	14779	26.65	1392	1415	1392	1825	983	1404	1408.82	0.86	4711	1434	1419	1407	1392	1380	1413	1386	267	421	500	980	1	1	53376126	753	-2.02	4.29	12	0.03	-700.00	329.00	2089	20240325	-32.46	1219	20241115	15.75	1634	-13.65	20250108	1385	1.88	20250311	2195	-35.72	20240325	1281	10.15	20241115	0.28	N	067290	500	266 억	458987	N	N	N	N
87	20250314	120618	57	100.00	KOSDAQ	제약	N	N	N	N	N	1411	7	2	0.50	10232942	7265	13.10	1392	1415	1392	1825	983	1404	1408.53	0.86	-440	1434	1419	1407	1392	1380	1413	1386	267	421	500	980	1	1	53376126	753	-2.02	4.29	12	0.01	-700.00	329.00	2089	20240325	-32.46	1219	20241115	15.75	1634	-13.65	20250108	1385	1.88	20250311	2195	-35.72	20240325	1281	10.15	20241115	0.28	N	067290	500	266 억	458987	N	N	N	N
88	20250314	110616	57	100.00	KOSDAQ	제약	N	N	N	N	N	1412	8	2	0.57	8732602	6202	11.18	1392	1415	1392	1825	983	1404	1408.03	0.86	321	1434	1419	1407	1392	1380	1413	1386	267	421	500	980	1	1	53376126	754	-2.02	4.29	12	0.01	-700.00	329.00	2089	20240325	-32.41	1219	20241115	15.83	1634	-13.59	20250108	1385	1.95	20250311	2195	-35.67	20240325	1281	10.23	20241115	0.28	N	067290	500	266 억	458987	N	N	N	N
89	20250314	100617	57	100.00	KOSDAQ	제약	N	N	N	N	N	1414	10	2	0.71	7478543	5310	9.57	1392	1415	1392	1825	983	1404	1408.39	0.86	322	1434	1419	1407	1392	1380	1413	1386	267	421	500	980	1	1	53376126	755	-2.02	4.30	12	0.01	-700.00	329.00	2089	20240325	-32.31	1219	20241115	16.00	1634	-13.46	20250108	1385	2.09	20250311	2195	-35.58	20240325	1281	10.38	20241115	0.28	N	067290	500	266 억	458987	N	N	N	N
90	20250314	090619	57	100.00	KOSDAQ	제약	N	N	N	N	N	1409	5	2	0.36	782489	562	1.01	1392	1409	1392	1825	983	1404	1392.33	0.86	-213	1434	1419	1407	1392	1380	1413	1386	267	421	500	980	1	1	53376126	752	-2.01	4.28	12	0.00	-700.00	329.00	2089	20240325	-32.55	1219	20241115	15.59	1634	-13.77	20250108	1385	1.73	20250311	2195	-35.81	20240325	1281	9.99	20241115	0.28	N	067290	500	266 억	458987	N	N	N	N
91	20250313	160612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1404	-7	5	-0.50	77729289	55239	144.07	1411	1422	1395	1834	988	1411	1407.15	0.71	-4849	1446	1428	1413	1395	1380	1437	1404	267	423	500	980	1	1	53376126	749	-2.01	4.27	12	0.10	-700.00	329.00	2089	20240325	-32.79	1219	20241115	15.18	1634	-14.08	20250108	1385	1.37	20250311	2195	-36.04	20240325	1281	9.60	20241115	0.28	N	067290	500	266 억	379382	N	N	N	N
92	20250313	150613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-3	5	-0.21	71291652	50652	132.11	1411	1422	1395	1834	988	1411	1407.48	0.71	-4019	1446	1428	1413	1395	1380	1437	1404	267	423	500	980	1	1	53376126	752	-2.01	4.28	12	0.09	-700.00	329.00	2089	20240325	-32.60	1219	20241115	15.50	1634	-13.83	20250108	1385	1.66	20250311	2195	-35.85	20240325	1281	9.91	20241115	0.28	N	067290	500	266 억	379382	N	N	N	N
93	20250313	140613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1409	-2	5	-0.14	69241881	49197	128.31	1411	1422	1395	1834	988	1411	1407.44	0.71	-3432	1446	1428	1413	1395	1380	1437	1404	267	423	500	980	1	1	53376126	752	-2.01	4.28	12	0.09	-700.00	329.00	2089	20240325	-32.55	1219	20241115	15.59	1634	-13.77	20250108	1385	1.73	20250311	2195	-35.81	20240325	1281	9.99	20241115	0.28	N	067290	500	266 억	379382	N	N	N	N
94	20250313	130613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1413	2	2	0.14	63179519	44882	117.06	1411	1422	1395	1834	988	1411	1407.68	0.71	-3397	1446	1428	1413	1395	1380	1437	1404	267	423	500	980	1	1	53376126	754	-2.02	4.29	12	0.08	-700.00	329.00	2089	20240325	-32.36	1219	20241115	15.91	1634	-13.53	20250108	1385	2.02	20250311	2195	-35.63	20240325	1281	10.30	20241115	0.28	N	067290	500	266 억	379382	N	N	N	N
95	20250313	120613	57	100.00	KOSDAQ	제약	N	N	N	N	N	1414	3	2	0.21	51297156	36467	95.11	1411	1422	1395	1834	988	1411	1406.67	0.71	-2134	1446	1428	1413	1395	1380	1437	1404	267	423	500	980	1	1	53376126	755	-2.02	4.30	12	0.07	-700.00	329.00	2089	20240325	-32.31	1219	20241115	16.00	1634	-13.46	20250108	1385	2.09	20250311	2195	-35.58	20240325	1281	10.38	20241115	0.28	N	067290	500	266 억	379382	N	N	N	N
96	20250313	110612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1412	1	2	0.07	47147614	33528	87.45	1411	1422	1395	1834	988	1411	1406.22	0.71	-1492	1446	1428	1413	1395	1380	1437	1404	267	423	500	980	1	1	53376126	754	-2.02	4.29	12	0.06	-700.00	329.00	2089	20240325	-32.41	1219	20241115	15.83	1634	-13.59	20250108	1385	1.95	20250311	2195	-35.67	20240325	1281	10.23	20241115	0.28	N	067290	500	266 억	379382	N	N	N	N
97	20250313	100612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1408	-3	5	-0.21	38435767	27346	71.32	1411	1422	1395	1834	988	1411	1405.54	0.71	-3821	1446	1428	1413	1395	1380	1437	1404	267	423	500	980	1	1	53376126	752	-2.01	4.28	12	0.05	-700.00	329.00	2089	20240325	-32.60	1219	20241115	15.50	1634	-13.83	20250108	1385	1.66	20250311	2195	-35.85	20240325	1281	9.91	20241115	0.28	N	067290	500	266 억	379382	N	N	N	N
98	20250313	090614	57	100.00	KOSDAQ	제약	N	N	N	N	N	1395	-16	5	-1.13	6422161	4594	11.98	1411	1422	1395	1834	988	1411	1397.95	0.71	-11	1446	1428	1413	1395	1380	1437	1404	267	423	500	980	1	1	53376126	745	-1.99	4.24	12	0.01	-700.00	329.00	2089	20240325	-33.22	1219	20241115	14.44	1634	-14.63	20250108	1385	0.72	20250311	2195	-36.45	20240325	1281	8.90	20241115	0.28	N	067290	500	266 억	379382	N	N	N	N
99	20250312	160610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1411	11	2	0.79	53590134	37963	41.08	1400	1431	1398	1820	980	1400	1411.64	0.71	2952	1436	1417	1401	1382	1366	1410	1375	267	420	500	980	1	1	53376126	753	-2.02	4.29	12	0.07	-700.00	329.00	2089	20240325	-32.46	1219	20241115	15.75	1634	-13.65	20250108	1385	1.88	20250311	2195	-35.72	20240325	1281	10.15	20241115	0.27	N	067290	500	266 억	376382	N	N	N	N
100	20250312	150611	57	100.00	KOSDAQ	제약	N	N	N	N	N	1415	15	2	1.07	52695518	37329	40.39	1400	1431	1398	1820	980	1400	1411.65	0.71	3008	1436	1417	1401	1382	1366	1410	1375	267	420	500	980	1	1	53376126	755	-2.02	4.30	12	0.07	-700.00	329.00	2089	20240325	-32.26	1219	20241115	16.08	1634	-13.40	20250108	1385	2.17	20250311	2195	-35.54	20240325	1281	10.46	20241115	0.27	N	067290	500	266 억	376382	N	N	N	N
101	20250312	140610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	19	2	1.36	36988857	26165	28.31	1400	1431	1398	1820	980	1400	1413.68	0.71	3602	1436	1417	1401	1382	1366	1410	1375	267	420	500	980	1	1	53376126	757	-2.03	4.31	12	0.05	-700.00	329.00	2089	20240325	-32.07	1219	20241115	16.41	1634	-13.16	20250108	1385	2.45	20250311	2195	-35.35	20240325	1281	10.77	20241115	0.27	N	067290	500	266 억	376382	N	N	N	N
102	20250312	130609	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	19	2	1.36	36844595	26063	28.20	1400	1431	1398	1820	980	1400	1413.67	0.71	3598	1436	1417	1401	1382	1366	1410	1375	267	420	500	980	1	1	53376126	757	-2.03	4.31	12	0.05	-700.00	329.00	2089	20240325	-32.07	1219	20241115	16.41	1634	-13.16	20250108	1385	2.45	20250311	2195	-35.35	20240325	1281	10.77	20241115	0.27	N	067290	500	266 억	376382	N	N	N	N
103	20250312	120612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1422	22	2	1.57	26894655	19027	20.59	1400	1431	1398	1820	980	1400	1413.50	0.71	3538	1436	1417	1401	1382	1366	1410	1375	267	420	500	980	1	1	53376126	759	-2.03	4.32	12	0.04	-700.00	329.00	2089	20240325	-31.93	1219	20241115	16.65	1634	-12.97	20250108	1385	2.67	20250311	2195	-35.22	20240325	1281	11.01	20241115	0.27	N	067290	500	266 억	376382	N	N	N	N
104	20250312	110607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	19	2	1.36	18856120	13361	14.46	1400	1420	1398	1820	980	1400	1411.28	0.71	-872	1436	1417	1401	1382	1366	1410	1375	267	420	500	980	1	1	53376126	757	-2.03	4.31	12	0.03	-700.00	329.00	2089	20240325	-32.07	1219	20241115	16.41	1634	-13.16	20250108	1385	2.45	20250311	2195	-35.35	20240325	1281	10.77	20241115	0.27	N	067290	500	266 억	376382	N	N	N	N
105	20250312	100610	57	100.00	KOSDAQ	제약	N	N	N	N	N	1415	15	2	1.07	8862186	6305	6.82	1400	1420	1398	1820	980	1400	1405.58	0.71	-1319	1436	1417	1401	1382	1366	1410	1375	267	420	500	980	1	1	53376126	755	-2.02	4.30	12	0.01	-700.00	329.00	2089	20240325	-32.26	1219	20241115	16.08	1634	-13.40	20250108	1385	2.17	20250311	2195	-35.54	20240325	1281	10.46	20241115	0.27	N	067290	500	266 억	376382	N	N	N	N
106	20250312	090612	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	0	3	0.00	501144	358	0.39	1400	1400	1398	1820	980	1400	1399.84	0.71	-60	1436	1417	1401	1382	1366	1410	1375	267	420	500	980	1	1	53376126	747	-2.00	4.26	12	0.00	-700.00	329.00	2089	20240325	-32.98	1219	20241115	14.85	1634	-14.32	20250108	1385	1.08	20250311	2195	-36.22	20240325	1281	9.29	20241115	0.27	N	067290	500	266 억	376382	N	N	N	N
107	20250311	160604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	-22	5	-1.55	128973980	92289	248.38	1416	1420	1385	1848	996	1422	1397.50	0.76	-31093	1458	1439	1423	1404	1388	1432	1397	267	426	500	990	1	1	53376126	747	-2.00	4.26	12	0.17	-700.00	329.00	2104	20240227	-33.46	1219	20241115	14.85	1634	-14.32	20250108	1385	1.08	20250311	2195	-36.22	20240325	1281	9.29	20241115	0.27	N	067290	500	266 억	407475	N	N	N	N
108	20250311	150607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1405	-17	5	-1.20	115572886	82737	222.67	1416	1420	1385	1848	996	1422	1396.86	0.76	-26389	1458	1439	1423	1404	1388	1432	1397	267	426	500	990	1	1	53376126	750	-2.01	4.27	12	0.16	-700.00	329.00	2104	20240227	-33.22	1219	20241115	15.26	1634	-14.01	20250108	1385	1.44	20250311	2195	-35.99	20240325	1281	9.68	20241115	0.27	N	067290	500	266 억	407475	N	N	N	N
109	20250311	140608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1407	-15	5	-1.05	114483341	81960	220.58	1416	1420	1385	1848	996	1422	1396.81	0.76	-26197	1458	1439	1423	1404	1388	1432	1397	267	426	500	990	1	1	53376126	751	-2.01	4.28	12	0.15	-700.00	329.00	2104	20240227	-33.13	1219	20241115	15.42	1634	-13.89	20250108	1385	1.59	20250311	2195	-35.90	20240325	1281	9.84	20241115	0.27	N	067290	500	266 억	407475	N	N	N	N
110	20250311	130607	57	100.00	KOSDAQ	제약	N	N	N	N	N	1404	-18	5	-1.27	106619097	76354	205.49	1416	1420	1385	1848	996	1422	1396.37	0.76	-27087	1458	1439	1423	1404	1388	1432	1397	267	426	500	990	1	1	53376126	749	-2.01	4.27	12	0.14	-700.00	329.00	2104	20240227	-33.27	1219	20241115	15.18	1634	-14.08	20250108	1385	1.37	20250311	2195	-36.04	20240325	1281	9.60	20241115	0.27	N	067290	500	266 억	407475	N	N	N	N
111	20250311	120606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1400	-22	5	-1.55	97670189	69959	188.28	1416	1420	1385	1848	996	1422	1396.10	0.76	-26518	1458	1439	1423	1404	1388	1432	1397	267	426	500	990	1	1	53376126	747	-2.00	4.26	12	0.13	-700.00	329.00	2104	20240227	-33.46	1219	20241115	14.85	1634	-14.32	20250108	1385	1.08	20250311	2195	-36.22	20240325	1281	9.29	20241115	0.27	N	067290	500	266 억	407475	N	N	N	N
112	20250311	110606	57	100.00	KOSDAQ	제약	N	N	N	N	N	1398	-24	5	-1.69	87144626	62431	168.02	1416	1420	1385	1848	996	1422	1395.85	0.76	-26493	1458	1439	1423	1404	1388	1432	1397	267	426	500	990	1	1	53376126	746	-2.00	4.25	12	0.12	-700.00	329.00	2104	20240227	-33.56	1219	20241115	14.68	1634	-14.44	20250108	1385	0.94	20250311	2195	-36.31	20240325	1281	9.13	20241115	0.27	N	067290	500	266 억	407475	N	N	N	N
113	20250311	100608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1392	-30	5	-2.11	66427840	47520	127.89	1416	1420	1392	1848	996	1422	1397.88	0.76	-22697	1458	1439	1423	1404	1388	1432	1397	267	426	500	990	1	1	53376126	743	-1.99	4.23	12	0.09	-700.00	329.00	2104	20240227	-33.84	1219	20241115	14.19	1634	-14.81	20250108	1392	0.00	20250311	2195	-36.58	20240325	1281	8.67	20241115	0.27	N	067290	500	266 억	407475	N	N	N	N
114	20250311	090608	57	100.00	KOSDAQ	제약	N	N	N	N	N	1403	-19	5	-1.34	12370453	8830	23.76	1416	1420	1396	1848	996	1422	1400.91	0.76	-8337	1458	1439	1423	1404	1388	1432	1397	267	426	500	990	1	1	53376126	749	-2.00	4.26	12	0.02	-700.00	329.00	2104	20240227	-33.32	1219	20241115	15.09	1634	-14.14	20250108	1396	0.50	20250311	2195	-36.08	20240325	1281	9.52	20241115	0.27	N	067290	500	266 억	407475	N	N	N	N
115	20250310	160602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1422	1	2	0.07	51380509	36254	84.66	1440	1442	1407	1847	995	1421	1417.23	0.78	-10347	1433	1427	1417	1411	1401	1430	1414	267	426	500	990	1	1	53376126	759	-2.03	4.32	12	0.07	-700.00	329.00	2104	20240227	-32.41	1219	20241115	16.65	1634	-12.97	20250108	1405	1.21	20250304	2195	-35.22	20240325	1281	11.01	20241115	0.27	N	067290	500	266 억	417819	N	N	N	N
116	20250310	150605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-4	5	-0.28	46539229	32834	76.67	1440	1442	1407	1847	995	1421	1417.41	0.78	-10698	1433	1427	1417	1411	1401	1430	1414	267	426	500	990	1	1	53376126	756	-2.02	4.31	12	0.06	-700.00	329.00	2104	20240227	-32.65	1219	20241115	16.24	1634	-13.28	20250108	1405	0.85	20250304	2195	-35.44	20240325	1281	10.62	20241115	0.27	N	067290	500	266 억	417819	N	N	N	N
117	20250310	140605	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	0	3	0.00	32952470	23226	54.23	1440	1442	1407	1847	995	1421	1418.78	0.78	-10108	1433	1427	1417	1411	1401	1430	1414	267	426	500	990	1	1	53376126	758	-2.03	4.32	12	0.04	-700.00	329.00	2104	20240227	-32.46	1219	20241115	16.57	1634	-13.04	20250108	1405	1.14	20250304	2195	-35.26	20240325	1281	10.93	20241115	0.27	N	067290	500	266 억	417819	N	N	N	N
118	20250310	130604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1422	1	2	0.07	32057144	22596	52.76	1440	1442	1407	1847	995	1421	1418.71	0.78	-10005	1433	1427	1417	1411	1401	1430	1414	267	426	500	990	1	1	53376126	759	-2.03	4.32	12	0.04	-700.00	329.00	2104	20240227	-32.41	1219	20241115	16.65	1634	-12.97	20250108	1405	1.21	20250304	2195	-35.22	20240325	1281	11.01	20241115	0.27	N	067290	500	266 억	417819	N	N	N	N
119	20250310	120602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1423	2	2	0.14	27760331	19571	45.70	1440	1442	1407	1847	995	1421	1418.44	0.78	-8994	1433	1427	1417	1411	1401	1430	1414	267	426	500	990	1	1	53376126	760	-2.03	4.33	12	0.04	-700.00	329.00	2104	20240227	-32.37	1219	20241115	16.74	1634	-12.91	20250108	1405	1.28	20250304	2195	-35.17	20240325	1281	11.09	20241115	0.27	N	067290	500	266 억	417819	N	N	N	N
120	20250310	110602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1425	4	2	0.28	27674965	19511	45.56	1440	1442	1407	1847	995	1421	1418.43	0.78	-8990	1433	1427	1417	1411	1401	1430	1414	267	426	500	990	1	1	53376126	761	-2.04	4.33	12	0.04	-700.00	329.00	2104	20240227	-32.27	1219	20241115	16.90	1634	-12.79	20250108	1405	1.42	20250304	2195	-35.08	20240325	1281	11.24	20241115	0.27	N	067290	500	266 억	417819	N	N	N	N
121	20250310	100603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1425	4	2	0.28	14614156	10318	24.09	1440	1442	1407	1847	995	1421	1416.37	0.78	-2376	1433	1427	1417	1411	1401	1430	1414	267	426	500	990	1	1	53376126	761	-2.04	4.33	12	0.02	-700.00	329.00	2104	20240227	-32.27	1219	20241115	16.90	1634	-12.79	20250108	1405	1.42	20250304	2195	-35.08	20240325	1281	11.24	20241115	0.27	N	067290	500	266 억	417819	N	N	N	N
122	20250310	090603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1412	-9	5	-0.63	1359150	959	2.24	1440	1442	1408	1847	995	1421	1417.26	0.78	-607	1433	1427	1417	1411	1401	1430	1414	267	426	500	990	1	1	53376126	754	-2.02	4.29	12	0.00	-700.00	329.00	2104	20240227	-32.89	1219	20241115	15.83	1634	-13.59	20250108	1405	0.50	20250304	2195	-35.67	20240325	1281	10.23	20241115	0.27	N	067290	500	266 억	417819	N	N	N	N
123	20250307	160601	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	3	2	0.21	60360817	42724	115.09	1414	1423	1407	1843	993	1418	1412.81	0.81	-13638	1444	1431	1421	1408	1398	1426	1403	267	425	500	990	1	1	53376126	758	-2.03	4.32	12	0.08	-700.00	329.00	2104	20240227	-32.46	1219	20241115	16.57	1634	-13.04	20250108	1405	1.14	20250304	2195	-35.26	20240325	1281	10.93	20241115	0.27	N	067290	500	266 억	431457	N	N	N	N
124	20250307	150604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-1	5	-0.07	59049304	41799	112.60	1414	1423	1407	1843	993	1418	1412.70	0.81	-13846	1444	1431	1421	1408	1398	1426	1403	267	425	500	990	1	1	53376126	756	-2.02	4.31	12	0.08	-700.00	329.00	2104	20240227	-32.65	1219	20241115	16.24	1634	-13.28	20250108	1405	0.85	20250304	2195	-35.44	20240325	1281	10.62	20241115	0.27	N	067290	500	266 억	431457	N	N	N	N
125	20250307	140602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1418	0	3	0.00	55994638	39641	106.79	1414	1423	1407	1843	993	1418	1412.54	0.81	-12785	1444	1431	1421	1408	1398	1426	1403	267	425	500	990	1	1	53376126	757	-2.03	4.31	12	0.07	-700.00	329.00	2104	20240227	-32.60	1219	20241115	16.32	1634	-13.22	20250108	1405	0.93	20250304	2195	-35.40	20240325	1281	10.69	20241115	0.27	N	067290	500	266 억	431457	N	N	N	N
126	20250307	130603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1423	5	2	0.35	54325791	38461	103.61	1414	1423	1407	1843	993	1418	1412.49	0.81	-12641	1444	1431	1421	1408	1398	1426	1403	267	425	500	990	1	1	53376126	760	-2.03	4.33	12	0.07	-700.00	329.00	2104	20240227	-32.37	1219	20241115	16.74	1634	-12.91	20250108	1405	1.28	20250304	2195	-35.17	20240325	1281	11.09	20241115	0.27	N	067290	500	266 억	431457	N	N	N	N
127	20250307	120604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1413	-5	5	-0.35	38802304	27493	74.06	1414	1420	1407	1843	993	1418	1411.35	0.81	-9369	1444	1431	1421	1408	1398	1426	1403	267	425	500	990	1	1	53376126	754	-2.02	4.29	12	0.05	-700.00	329.00	2104	20240227	-32.84	1219	20241115	15.91	1634	-13.53	20250108	1405	0.57	20250304	2195	-35.63	20240325	1281	10.30	20241115	0.27	N	067290	500	266 억	431457	N	N	N	N
128	20250307	110603	57	100.00	KOSDAQ	제약	N	N	N	N	N	1414	-4	5	-0.28	16480441	11671	31.44	1414	1420	1408	1843	993	1418	1412.08	0.81	-2997	1444	1431	1421	1408	1398	1426	1403	267	425	500	990	1	1	53376126	755	-2.02	4.30	12	0.02	-700.00	329.00	2104	20240227	-32.79	1219	20241115	16.00	1634	-13.46	20250108	1405	0.64	20250304	2195	-35.58	20240325	1281	10.38	20241115	0.27	N	067290	500	266 억	431457	N	N	N	N
129	20250307	100600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1416	-2	5	-0.14	10688918	7566	20.38	1414	1420	1408	1843	993	1418	1412.76	0.81	-2423	1444	1431	1421	1408	1398	1426	1403	267	425	500	990	1	1	53376126	756	-2.02	4.30	12	0.01	-700.00	329.00	2104	20240227	-32.70	1219	20241115	16.16	1634	-13.34	20250108	1405	0.78	20250304	2195	-35.49	20240325	1281	10.54	20241115	0.27	N	067290	500	266 억	431457	N	N	N	N
130	20250307	090604	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-1	5	-0.07	959350	679	1.83	1414	1417	1410	1843	993	1418	1412.89	0.81	-635	1444	1431	1421	1408	1398	1426	1403	267	425	500	990	1	1	53376126	756	-2.02	4.31	12	0.00	-700.00	329.00	2104	20240227	-32.65	1219	20241115	16.24	1634	-13.28	20250108	1405	0.85	20250304	2195	-35.44	20240325	1281	10.62	20241115	0.27	N	067290	500	266 억	431457	N	N	N	N
131	20250306	160559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1418	-5	5	-0.35	52471420	36993	125.42	1423	1434	1411	1849	997	1423	1418.42	0.83	-11254	1467	1445	1428	1406	1389	1456	1417	267	426	500	990	1	1	53376126	757	-2.03	4.31	12	0.07	-700.00	329.00	2104	20240227	-32.60	1219	20241115	16.32	1634	-13.22	20250108	1405	0.93	20250304	2195	-35.40	20240325	1281	10.69	20241115	0.27	N	067290	500	266 억	442711	N	N	N	N
132	20250306	150559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1419	-4	5	-0.28	48543899	34217	116.01	1423	1434	1411	1849	997	1423	1418.71	0.83	-10856	1467	1445	1428	1406	1389	1456	1417	267	426	500	990	1	1	53376126	757	-2.03	4.31	12	0.06	-700.00	329.00	2104	20240227	-32.56	1219	20241115	16.41	1634	-13.16	20250108	1405	1.00	20250304	2195	-35.35	20240325	1281	10.77	20241115	0.27	N	067290	500	266 억	442711	N	N	N	N
133	20250306	140558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	-6	5	-0.42	44387949	31284	106.06	1423	1434	1411	1849	997	1423	1418.87	0.83	-10570	1467	1445	1428	1406	1389	1456	1417	267	426	500	990	1	1	53376126	756	-2.02	4.31	12	0.06	-700.00	329.00	2104	20240227	-32.65	1219	20241115	16.24	1634	-13.28	20250108	1405	0.85	20250304	2195	-35.44	20240325	1281	10.62	20241115	0.27	N	067290	500	266 억	442711	N	N	N	N
134	20250306	130600	57	100.00	KOSDAQ	제약	N	N	N	N	N	1416	-7	5	-0.49	41974808	29578	100.28	1423	1434	1411	1849	997	1423	1419.12	0.83	-10277	1467	1445	1428	1406	1389	1456	1417	267	426	500	990	1	1	53376126	756	-2.02	4.30	12	0.06	-700.00	329.00	2104	20240227	-32.70	1219	20241115	16.16	1634	-13.34	20250108	1405	0.78	20250304	2195	-35.49	20240325	1281	10.54	20241115	0.27	N	067290	500	266 억	442711	N	N	N	N
135	20250306	120559	57	100.00	KOSDAQ	제약	N	N	N	N	N	1420	-3	5	-0.21	22010205	15475	52.46	1423	1434	1417	1849	997	1423	1422.31	0.83	-3275	1467	1445	1428	1406	1389	1456	1417	267	426	500	990	1	1	53376126	758	-2.03	4.32	12	0.03	-700.00	329.00	2104	20240227	-32.51	1219	20241115	16.49	1634	-13.10	20250108	1405	1.07	20250304	2195	-35.31	20240325	1281	10.85	20241115	0.27	N	067290	500	266 억	442711	N	N	N	N
136	20250306	110556	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	-2	5	-0.14	15502694	10891	36.92	1423	1434	1417	1849	997	1423	1423.44	0.83	-2794	1467	1445	1428	1406	1389	1456	1417	267	426	500	990	1	1	53376126	758	-2.03	4.32	12	0.02	-700.00	329.00	2104	20240227	-32.46	1219	20241115	16.57	1634	-13.04	20250108	1405	1.14	20250304	2195	-35.26	20240325	1281	10.93	20241115	0.27	N	067290	500	266 억	442711	N	N	N	N
137	20250306	100558	57	100.00	KOSDAQ	제약	N	N	N	N	N	1425	2	2	0.14	8407667	5909	20.03	1423	1434	1417	1849	997	1423	1422.86	0.83	-1485	1467	1445	1428	1406	1389	1456	1417	267	426	500	990	1	1	53376126	761	-2.04	4.33	12	0.01	-700.00	329.00	2104	20240227	-32.27	1219	20241115	16.90	1634	-12.79	20250108	1405	1.42	20250304	2195	-35.08	20240325	1281	11.24	20241115	0.27	N	067290	500	266 억	442711	N	N	N	N
138	20250306	090602	57	100.00	KOSDAQ	제약	N	N	N	N	N	1434	11	2	0.77	3929907	2767	9.38	1423	1434	1418	1849	997	1423	1420.28	0.83	127	1467	1445	1428	1406	1389	1456	1417	267	426	500	990	1	1	53376126	765	-2.05	4.36	12	0.01	-700.00	329.00	2104	20240227	-31.84	1219	20241115	17.64	1634	-12.24	20250108	1405	2.06	20250304	2195	-34.67	20240325	1281	11.94	20241115	0.27	N	067290	500	266 억	442711	N	N	N	N
139	20250305	160552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1423	8	2	0.57	41921887	29495	45.42	1415	1450	1411	1839	991	1415	1421.32	0.85	-12501	1492	1453	1429	1390	1366	1441	1378	267	424	500	990	1	1	53376126	760	-2.03	4.33	12	0.06	-700.00	329.00	2104	20240227	-32.37	1219	20241115	16.74	1634	-12.91	20250108	1405	1.28	20250304	2195	-35.17	20240325	1281	11.09	20241115	0.28	N	067290	500	266 억	455205	N	N	N	N
140	20250305	150555	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	6	2	0.42	40271957	28335	43.64	1415	1450	1411	1839	991	1415	1421.28	0.85	-12046	1492	1453	1429	1390	1366	1441	1378	267	424	500	990	1	1	53376126	758	-2.03	4.32	12	0.05	-700.00	329.00	2104	20240227	-32.46	1219	20241115	16.57	1634	-13.04	20250108	1405	1.14	20250304	2195	-35.26	20240325	1281	10.93	20241115	0.28	N	067290	500	266 억	455205	N	N	N	N
141	20250305	140553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1425	10	2	0.71	32915654	23148	35.65	1415	1450	1411	1839	991	1415	1421.97	0.85	-11506	1492	1453	1429	1390	1366	1441	1378	267	424	500	990	1	1	53376126	761	-2.04	4.33	12	0.04	-700.00	329.00	2104	20240227	-32.27	1219	20241115	16.90	1634	-12.79	20250108	1405	1.42	20250304	2195	-35.08	20240325	1281	11.24	20241115	0.28	N	067290	500	266 억	455205	N	N	N	N
142	20250305	130552	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	6	2	0.42	29423279	20692	31.87	1415	1450	1411	1839	991	1415	1421.96	0.85	-10947	1492	1453	1429	1390	1366	1441	1378	267	424	500	990	1	1	53376126	758	-2.03	4.32	12	0.04	-700.00	329.00	2104	20240227	-32.46	1219	20241115	16.57	1634	-13.04	20250108	1405	1.14	20250304	2195	-35.26	20240325	1281	10.93	20241115	0.28	N	067290	500	266 억	455205	N	N	N	N
143	20250305	120554	57	100.00	KOSDAQ	제약	N	N	N	N	N	1423	8	2	0.57	18235605	12781	19.68	1415	1450	1411	1839	991	1415	1426.77	0.85	-5745	1492	1453	1429	1390	1366	1441	1378	267	424	500	990	1	1	53376126	760	-2.03	4.33	12	0.02	-700.00	329.00	2104	20240227	-32.37	1219	20241115	16.74	1634	-12.91	20250108	1405	1.28	20250304	2195	-35.17	20240325	1281	11.09	20241115	0.28	N	067290	500	266 억	455205	N	N	N	N
144	20250305	110550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1417	2	2	0.14	14234178	9961	15.34	1415	1450	1411	1839	991	1415	1428.99	0.85	-3995	1492	1453	1429	1390	1366	1441	1378	267	424	500	990	1	1	53376126	756	-2.02	4.31	12	0.02	-700.00	329.00	2104	20240227	-32.65	1219	20241115	16.24	1634	-13.28	20250108	1405	0.85	20250304	2195	-35.44	20240325	1281	10.62	20241115	0.28	N	067290	500	266 억	455205	N	N	N	N
145	20250305	100553	57	100.00	KOSDAQ	제약	N	N	N	N	N	1422	7	2	0.49	13153127	9198	14.17	1415	1450	1411	1839	991	1415	1430.00	0.85	-3682	1492	1453	1429	1390	1366	1441	1378	267	424	500	990	1	1	53376126	759	-2.03	4.32	12	0.02	-700.00	329.00	2104	20240227	-32.41	1219	20241115	16.65	1634	-12.97	20250108	1405	1.21	20250304	2195	-35.22	20240325	1281	11.01	20241115	0.28	N	067290	500	266 억	455205	N	N	N	N
146	20250305	090550	57	100.00	KOSDAQ	제약	N	N	N	N	N	1448	33	2	2.33	7977861	5553	8.55	1415	1450	1415	1839	991	1415	1436.68	0.85	-2266	1492	1453	1429	1390	1366	1441	1378	267	424	500	990	1	1	53376126	773	-2.07	4.40	12	0.01	-700.00	329.00	2104	20240227	-31.18	1219	20241115	18.79	1634	-11.38	20250108	1405	3.06	20250304	2195	-34.03	20240325	1281	13.04	20241115	0.28	N	067290	500	266 억	455205	N	N	N	N
147	20250304	160547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1415	-17	5	-1.19	91965651	64843	41.10	1468	1468	1405	1861	1003	1432	1418.28	0.87	-10597	1498	1465	1447	1414	1396	1456	1405	267	429	500	1000	1	1	53376126	755	-2.02	4.30	12	0.12	-700.00	329.00	2104	20240227	-32.75	1219	20241115	16.08	1634	-13.40	20250108	1405	0.71	20250304	2195	-35.54	20240325	1281	10.46	20241115	0.28	N	067290	500	266 억	465802	N	N	N	N
148	20250304	150543	57	100.00	KOSDAQ	제약	N	N	N	N	N	1420	-12	5	-0.84	76122994	53612	33.98	1468	1468	1405	1861	1003	1432	1419.89	0.87	-15132	1498	1465	1447	1414	1396	1456	1405	267	429	500	1000	1	1	53376126	758	-2.03	4.32	12	0.10	-700.00	329.00	2104	20240227	-32.51	1219	20241115	16.49	1634	-13.10	20250108	1405	1.07	20250304	2195	-35.31	20240325	1281	10.85	20241115	0.28	N	067290	500	266 억	465802	N	N	N	N
149	20250304	140547	57	100.00	KOSDAQ	제약	N	N	N	N	N	1420	-12	5	-0.84	66891212	47100	29.85	1468	1468	1405	1861	1003	1432	1420.20	0.87	-11494	1498	1465	1447	1414	1396	1456	1405	267	429	500	1000	1	1	53376126	758	-2.03	4.32	12	0.09	-700.00	329.00	2104	20240227	-32.51	1219	20241115	16.49	1634	-13.10	20250108	1405	1.07	20250304	2195	-35.31	20240325	1281	10.85	20241115	0.28	N	067290	500	266 억	465802	N	N	N	N
150	20250304	130545	57	100.00	KOSDAQ	제약	N	N	N	N	N	1411	-21	5	-1.47	61713837	43437	27.53	1468	1468	1405	1861	1003	1432	1420.77	0.87	-13871	1498	1465	1447	1414	1396	1456	1405	267	429	500	1000	1	1	53376126	753	-2.02	4.29	12	0.08	-700.00	329.00	2104	20240227	-32.94	1219	20241115	15.75	1634	-13.65	20250108	1405	0.43	20250304	2195	-35.72	20240325	1281	10.15	20241115	0.28	N	067290	500	266 억	465802	N	N	N	N
151	20250304	120544	57	100.00	KOSDAQ	제약	N	N	N	N	N	1421	-11	5	-0.77	56565121	39790	25.22	1468	1468	1405	1861	1003	1432	1421.59	0.87	-13729	1498	1465	1447	1414	1396	1456	1405	267	429	500	1000	1	1	53376126	758	-2.03	4.32	12	0.07	-700.00	329.00	2104	20240227	-32.46	1219	20241115	16.57	1634	-13.04	20250108	1405	1.14	20250304	2195	-35.26	20240325	1281	10.93	20241115	0.28	N	067290	500	266 억	465802	N	N	N	N
152	20250304	110546	57	100.00	KOSDAQ	제약	N	N	N	N	N	1406	-26	5	-1.82	54056945	38022	24.10	1468	1468	1405	1861	1003	1432	1421.73	0.87	-14057	1498	1465	1447	1414	1396	1456	1405	267	429	500	1000	1	1	53376126	750	-2.01	4.27	12	0.07	-700.00	329.00	2104	20240227	-33.17	1219	20241115	15.34	1634	-13.95	20250108	1405	0.07	20250304	2195	-35.95	20240325	1281	9.76	20241115	0.28	N	067290	500	266 억	465802	N	N	N	N
153	20250304	100542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1420	-12	5	-0.84	32380611	22674	14.37	1468	1468	1411	1861	1003	1432	1428.09	0.87	-7977	1498	1465	1447	1414	1396	1456	1405	267	429	500	1000	1	1	53376126	758	-2.03	4.32	12	0.04	-700.00	329.00	2104	20240227	-32.51	1219	20241115	16.49	1634	-13.10	20250108	1411	0.64	20250304	2195	-35.31	20240325	1281	10.85	20241115	0.28	N	067290	500	266 억	465802	N	N	N	N
154	20250304	090542	57	100.00	KOSDAQ	제약	N	N	N	N	N	1455	23	2	1.61	1825332	1259	0.80	1468	1468	1431	1861	1003	1432	1449.83	0.87	102	1498	1465	1447	1414	1396	1456	1405	267	429	500	1000	1	1	53376126	777	-2.08	4.42	12	0.00	-700.00	329.00	2104	20240227	-30.85	1219	20241115	19.36	1634	-10.95	20250108	1427	1.96	20250206	2195	-33.71	20240325	1281	13.58	20241115	0.28	N	067290	500	266 억	465802	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History