KissMeData/288330/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161129	51	100.00	KOSDAQ		제약	N	N	N	N	N	8000	-230	5	-2.79	7966748475	987150	37.47	8230	8380	7890	10690	5770	8230	8070.46	4.88	-200160	9256	8742	8156	7642	7056	9000	7900	257	2460	500	0	10	1	51460959	4117	-7.26	16.63	12	1.92	-1102.00	481.00	8670	20250327	-7.73	1451	20240524	451.34	8670	-7.73	20250327	3550	125.35	20250102	8670	-7.73	20250327	1757	355.32	20240703	0.83	N	288330	500	257 억	2513474	N	N	142	N	N
3	20250328	151132	51	100.00	KOSDAQ		제약	N	N	N	N	N	8040	-190	5	-2.31	7680422220	951479	36.11	8230	8380	7890	10690	5770	8230	8072.07	4.88	-186838	9256	8742	8156	7642	7056	9000	7900	257	2460	500	0	10	1	51460959	4137	-7.30	16.72	12	1.85	-1102.00	481.00	8670	20250327	-7.27	1451	20240524	454.10	8670	-7.27	20250327	3550	126.48	20250102	8670	-7.27	20250327	1757	357.60	20240703	0.83	N	288330	500	257 억	2513474	N	N	1103	N	N
4	20250328	141135	51	100.00	KOSDAQ		제약	N	N	N	N	N	7960	-270	5	-3.28	6604091615	817847	31.04	8230	8380	7890	10690	5770	8230	8074.95	4.88	-178053	9256	8742	8156	7642	7056	9000	7900	257	2460	500	0	10	1	51460959	4096	-7.22	16.55	12	1.59	-1102.00	481.00	8670	20250327	-8.19	1451	20240524	448.59	8670	-8.19	20250327	3550	124.23	20250102	8670	-8.19	20250327	1757	353.04	20240703	0.83	N	288330	500	257 억	2513474	N	N	1103	N	N
5	20250328	131129	51	100.00	KOSDAQ		제약	N	N	N	N	N	7930	-300	5	-3.65	6063385230	749716	28.45	8230	8380	7890	10690	5770	8230	8087.55	4.88	-140233	9256	8742	8156	7642	7056	9000	7900	257	2460	500	0	10	1	51460959	4081	-7.20	16.49	12	1.46	-1102.00	481.00	8670	20250327	-8.54	1451	20240524	446.52	8670	-8.54	20250327	3550	123.38	20250102	8670	-8.54	20250327	1757	351.34	20240703	0.83	N	288330	500	257 억	2513474	N	N	1103	N	N
6	20250328	121131	51	100.00	KOSDAQ		제약	N	N	N	N	N	8120	-110	5	-1.34	5329404295	657987	24.97	8230	8380	7890	10690	5770	8230	8099.53	4.88	-115705	9256	8742	8156	7642	7056	9000	7900	257	2460	500	0	10	1	51460959	4179	-7.37	16.88	12	1.28	-1102.00	481.00	8670	20250327	-6.34	1451	20240524	459.61	8670	-6.34	20250327	3550	128.73	20250102	8670	-6.34	20250327	1757	362.15	20240703	0.83	N	288330	500	257 억	2513474	N	N	1103	N	N
7	20250328	111126	51	100.00	KOSDAQ		제약	N	N	N	N	N	8010	-220	5	-2.67	4415813860	543172	20.62	8230	8380	7910	10690	5770	8230	8129.66	4.88	-90166	9256	8742	8156	7642	7056	9000	7900	257	2460	500	0	10	1	51460959	4122	-7.27	16.65	12	1.06	-1102.00	481.00	8670	20250327	-7.61	1451	20240524	452.03	8670	-7.61	20250327	3550	125.63	20250102	8670	-7.61	20250327	1757	355.89	20240703	0.83	N	288330	500	257 억	2513474	N	N	1103	N	N
8	20250328	101134	51	100.00	KOSDAQ		제약	N	N	N	N	N	8200	-30	5	-0.36	2335039850	284536	10.80	8230	8380	8020	10690	5770	8230	8206.47	4.88	-99992	9256	8742	8156	7642	7056	9000	7900	257	2460	500	0	10	1	51460959	4220	-7.44	17.05	12	0.55	-1102.00	481.00	8670	20250327	-5.42	1451	20240524	465.13	8670	-5.42	20250327	3550	130.99	20250102	8670	-5.42	20250327	1757	366.70	20240703	0.83	N	288330	500	257 억	2513474	N	N	1103	N	N
9	20250328	091142	51	100.00	KOSDAQ		제약	N	N	N	N	N	8230	0	3	0.00	555101630	67573	2.56	8230	8340	8050	10690	5770	8230	8214.82	4.88	-30179	9256	8742	8156	7642	7056	9000	7900	257	2460	500	0	10	1	51460959	4235	-7.47	17.11	12	0.13	-1102.00	481.00	8670	20250327	-5.07	1451	20240524	467.20	8670	-5.07	20250327	3550	131.83	20250102	8670	-5.07	20250327	1757	368.41	20240703	0.83	N	288330	500	257 억	2513474	N	N	1103	N	N
10	20250327	162446	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8230	750	2	10.03	21813434985	2633585	371.23	7700	8670	7570	9720	5240	7480	8282.94	5.19	-171803	7846	7662	7356	7172	6866	7755	7265	257	2240	500	0	10	1	51460959	4235	-7.47	17.11	12	5.12	-1102.00	481.00	8670	20250327	-5.07	1451	20240524	467.20	8670	-5.07	20250327	3550	131.83	20250102	8670	-5.07	20250327	1757	368.41	20240703	0.97	N	288330	500	257 억	2672958	N	N	1103	N	N
11	20250327	151130	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8180	700	2	9.36	21553912315	2601999	366.78	7700	8670	7570	9720	5240	7480	8283.74	5.19	-169304	7846	7662	7356	7172	6866	7755	7265	257	2240	500	0	10	1	51460959	4210	-7.42	17.01	12	5.06	-1102.00	481.00	8670	20250327	-5.65	1451	20240524	463.75	8670	-5.65	20250327	3550	130.42	20250102	8670	-5.65	20250327	1757	365.57	20240703	0.97	N	288330	500	257 억	2672958	N	N	0	N	N
12	20250327	141132	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8320	840	2	11.23	19962326640	2408173	339.46	7700	8670	7570	9720	5240	7480	8289.56	5.19	-159531	7846	7662	7356	7172	6866	7755	7265	257	2240	500	0	10	1	51460959	4282	-7.55	17.30	12	4.68	-1102.00	481.00	8670	20250327	-4.04	1451	20240524	473.40	8670	-4.04	20250327	3550	134.37	20250102	8670	-4.04	20250327	1757	373.53	20240703	0.97	N	288330	500	257 억	2672958	N	N	0	N	N
13	20250327	131126	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8430	950	2	12.70	17933613245	2164720	305.14	7700	8670	7570	9720	5240	7480	8284.66	5.19	-174202	7846	7662	7356	7172	6866	7755	7265	257	2240	500	0	10	1	51460959	4338	-7.65	17.53	12	4.21	-1102.00	481.00	8670	20250327	-2.77	1451	20240524	480.98	8670	-2.77	20250327	3550	137.46	20250102	8670	-2.77	20250327	1757	379.80	20240703	0.97	N	288330	500	257 억	2672958	N	N	0	N	N
14	20250327	121136	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8550	1070	2	14.30	16920949700	2045147	288.28	7700	8670	7570	9720	5240	7480	8273.88	5.19	-140550	7846	7662	7356	7172	6866	7755	7265	257	2240	500	0	10	1	51460959	4400	-7.76	17.78	12	3.97	-1102.00	481.00	8670	20250327	-1.38	1451	20240524	489.25	8670	-1.38	20250327	3550	140.85	20250102	8670	-1.38	20250327	1757	386.62	20240703	0.97	N	288330	500	257 억	2672958	N	N	0	N	N
15	20250327	111131	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8500	1020	2	13.64	16054136625	1943385	273.94	7700	8670	7570	9720	5240	7480	8261.09	5.19	-154129	7846	7662	7356	7172	6866	7755	7265	257	2240	500	0	10	1	51460959	4374	-7.71	17.67	12	3.78	-1102.00	481.00	8670	20250327	-1.96	1451	20240524	485.80	8670	-1.96	20250327	3550	139.44	20250102	8670	-1.96	20250327	1757	383.78	20240703	0.97	N	288330	500	257 억	2672958	N	N	0	N	N
16	20250327	101126	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	8400	920	2	12.30	12357137805	1509956	212.84	7700	8550	7570	9720	5240	7480	8183.98	5.19	-91351	7846	7662	7356	7172	6866	7755	7265	257	2240	500	0	10	1	51460959	4323	-7.62	17.46	12	2.93	-1102.00	481.00	8550	20250327	-1.75	1451	20240524	478.91	8550	-1.75	20250327	3550	136.62	20250102	8550	-1.75	20250327	1757	378.09	20240703	0.97	N	288330	500	257 억	2672958	N	N	0	N	N
17	20250327	091130	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	7840	360	2	4.81	2536361840	329163	46.40	7700	7840	7570	9720	5240	7480	7705.79	5.19	-41644	7846	7662	7356	7172	6866	7755	7265	257	2240	500	0	10	1	51460959	4035	-7.11	16.30	12	0.64	-1102.00	481.00	7840	20250327	0.00	1451	20240524	440.32	7840	0.00	20250327	3550	120.85	20250102	7840	0.00	20250327	1757	346.22	20240703	0.97	N	288330	500	257 억	2672958	N	N	0	N	N
18	20250326	161117	51	100.00	KOSDAQ		제약	N	N	N	N	N	7480	280	2	3.89	5102879155	694938	59.89	7340	7540	7050	9360	5040	7200	7342.51	5.35	-61476	7933	7566	7183	6816	6433	7375	6625	257	2160	500	0	10	1	51460959	3849	-6.79	15.55	12	1.35	-1102.00	481.00	7590	20250324	-1.45	1451	20240524	415.51	7590	-1.45	20250324	3550	110.70	20250102	7590	-1.45	20250324	1757	325.73	20240703	1.05	N	288330	500	257 억	2753033	N	N	12	N	N
19	20250326	151119	51	100.00	KOSDAQ		제약	N	N	N	N	N	7440	240	2	3.33	4896220685	667257	57.50	7340	7540	7050	9360	5040	7200	7337.83	5.35	-61690	7933	7566	7183	6816	6433	7375	6625	257	2160	500	0	10	1	51460959	3829	-6.75	15.47	12	1.30	-1102.00	481.00	7590	20250324	-1.98	1451	20240524	412.75	7590	-1.98	20250324	3550	109.58	20250102	7590	-1.98	20250324	1757	323.45	20240703	1.05	N	288330	500	257 억	2753033	N	N	12	N	N
20	20250326	141117	51	100.00	KOSDAQ		제약	N	N	N	N	N	7300	100	2	1.39	2860982130	393884	33.94	7340	7390	7050	9360	5040	7200	7263.51	5.35	-111870	7933	7566	7183	6816	6433	7375	6625	257	2160	500	0	10	1	51460959	3757	-6.62	15.18	12	0.77	-1102.00	481.00	7590	20250324	-3.82	1451	20240524	403.10	7590	-3.82	20250324	3550	105.63	20250102	7590	-3.82	20250324	1757	315.48	20240703	1.05	N	288330	500	257 억	2753033	N	N	12	N	N
21	20250326	131121	51	100.00	KOSDAQ		제약	N	N	N	N	N	7340	140	2	1.94	2505910225	345338	29.76	7340	7390	7050	9360	5040	7200	7256.40	5.35	-112898	7933	7566	7183	6816	6433	7375	6625	257	2160	500	0	10	1	51460959	3777	-6.66	15.26	12	0.67	-1102.00	481.00	7590	20250324	-3.29	1451	20240524	405.86	7590	-3.29	20250324	3550	106.76	20250102	7590	-3.29	20250324	1757	317.76	20240703	1.05	N	288330	500	257 억	2753033	N	N	12	N	N
22	20250326	121126	51	100.00	KOSDAQ		제약	N	N	N	N	N	7310	110	2	1.53	1989925845	275082	23.71	7340	7370	7050	9360	5040	7200	7233.94	5.35	-86065	7933	7566	7183	6816	6433	7375	6625	257	2160	500	0	10	1	51460959	3762	-6.63	15.20	12	0.53	-1102.00	481.00	7590	20250324	-3.69	1451	20240524	403.79	7590	-3.69	20250324	3550	105.92	20250102	7590	-3.69	20250324	1757	316.05	20240703	1.05	N	288330	500	257 억	2753033	N	N	12	N	N
23	20250326	111122	51	100.00	KOSDAQ		제약	N	N	N	N	N	7280	80	2	1.11	1695173395	234748	20.23	7340	7370	7050	9360	5040	7200	7221.25	5.35	-76053	7933	7566	7183	6816	6433	7375	6625	257	2160	500	0	10	1	51460959	3746	-6.61	15.14	12	0.46	-1102.00	481.00	7590	20250324	-4.08	1451	20240524	401.72	7590	-4.08	20250324	3550	105.07	20250102	7590	-4.08	20250324	1757	314.34	20240703	1.05	N	288330	500	257 억	2753033	N	N	12	N	N
24	20250326	101121	51	100.00	KOSDAQ		제약	N	N	N	N	N	7260	60	2	0.83	919014815	128242	11.05	7340	7340	7050	9360	5040	7200	7166.25	5.35	-43643	7933	7566	7183	6816	6433	7375	6625	257	2160	500	0	10	1	51460959	3736	-6.59	15.09	12	0.25	-1102.00	481.00	7590	20250324	-4.35	1451	20240524	400.34	7590	-4.35	20250324	3550	104.51	20250102	7590	-4.35	20250324	1757	313.20	20240703	1.05	N	288330	500	257 억	2753033	N	N	12	N	N
25	20250326	091122	51	100.00	KOSDAQ		제약	N	N	N	N	N	7120	-80	5	-1.11	383860950	53698	4.63	7340	7340	7050	9360	5040	7200	7148.51	5.35	-15760	7933	7566	7183	6816	6433	7375	6625	257	2160	500	0	10	1	51460959	3664	-6.46	14.80	12	0.10	-1102.00	481.00	7590	20250324	-6.19	1451	20240524	390.70	7590	-6.19	20250324	3550	100.56	20250102	7590	-6.19	20250324	1757	305.24	20240703	1.05	N	288330	500	257 억	2753033	N	N	12	N	N
26	20250325	161113	51	100.00	KOSDAQ		제약	N	N	N	N	N	7200	-280	5	-3.74	8403764565	1158472	33.69	7380	7550	6800	9720	5240	7480	7254.18	5.55	-101383	8373	7926	7143	6696	5913	8150	6920	257	2240	500	0	10	1	51460959	3705	-6.53	14.97	12	2.25	-1102.00	481.00	7590	20250324	-5.14	1451	20240524	396.21	7590	-5.14	20250324	3550	102.82	20250102	7590	-5.14	20250324	1757	309.79	20240703	1.10	N	288330	500	257 억	2856586	N	N	12	N	N
27	20250325	151116	51	100.00	KOSDAQ		제약	N	N	N	N	N	7170	-310	5	-4.14	7497475055	1032683	30.03	7380	7550	6800	9720	5240	7480	7260.19	5.55	-101751	8373	7926	7143	6696	5913	8150	6920	257	2240	500	0	10	1	51460959	3690	-6.51	14.91	12	2.01	-1102.00	481.00	7590	20250324	-5.53	1451	20240524	394.14	7590	-5.53	20250324	3550	101.97	20250102	7590	-5.53	20250324	1757	308.08	20240703	1.10	N	288330	500	257 억	2856586	N	N	0	N	N
28	20250325	141113	51	100.00	KOSDAQ		제약	N	N	N	N	N	7120	-360	5	-4.81	6390929990	878511	25.55	7380	7550	6800	9720	5240	7480	7274.73	5.55	-77936	8373	7926	7143	6696	5913	8150	6920	257	2240	500	0	10	1	51460959	3664	-6.46	14.80	12	1.71	-1102.00	481.00	7590	20250324	-6.19	1451	20240524	390.70	7590	-6.19	20250324	3550	100.56	20250102	7590	-6.19	20250324	1757	305.24	20240703	1.10	N	288330	500	257 억	2856586	N	N	0	N	N
29	20250325	131204	51	100.00	KOSDAQ		제약	N	N	N	N	N	7380	-100	5	-1.34	3659729675	499506	14.53	7380	7470	7050	9720	5240	7480	7326.69	5.55	-45612	8373	7926	7143	6696	5913	8150	6920	257	2240	500	0	10	1	51460959	3798	-6.70	15.34	12	0.97	-1102.00	481.00	7590	20250324	-2.77	1451	20240524	408.61	7590	-2.77	20250324	3550	107.89	20250102	7590	-2.77	20250324	1757	320.03	20240703	1.10	N	288330	500	257 억	2856586	N	N	0	N	N
30	20250325	121113	51	100.00	KOSDAQ		제약	N	N	N	N	N	7360	-120	5	-1.60	3331650010	455160	13.24	7380	7470	7050	9720	5240	7480	7319.73	5.55	-29358	8373	7926	7143	6696	5913	8150	6920	257	2240	500	0	10	1	51460959	3788	-6.68	15.30	12	0.88	-1102.00	481.00	7590	20250324	-3.03	1451	20240524	407.24	7590	-3.03	20250324	3550	107.32	20250102	7590	-3.03	20250324	1757	318.90	20240703	1.10	N	288330	500	257 억	2856586	N	N	0	N	N
31	20250325	111113	51	100.00	KOSDAQ		제약	N	N	N	N	N	7300	-180	5	-2.41	2926628225	400038	11.63	7380	7470	7050	9720	5240	7480	7315.87	5.55	-31310	8373	7926	7143	6696	5913	8150	6920	257	2240	500	0	10	1	51460959	3757	-6.62	15.18	12	0.78	-1102.00	481.00	7590	20250324	-3.82	1451	20240524	403.10	7590	-3.82	20250324	3550	105.63	20250102	7590	-3.82	20250324	1757	315.48	20240703	1.10	N	288330	500	257 억	2856586	N	N	0	N	N
32	20250325	101124	51	100.00	KOSDAQ		제약	N	N	N	N	N	7270	-210	5	-2.81	2420853965	330866	9.62	7380	7470	7050	9720	5240	7480	7316.71	5.55	-42583	8373	7926	7143	6696	5913	8150	6920	257	2240	500	0	10	1	51460959	3741	-6.60	15.11	12	0.64	-1102.00	481.00	7590	20250324	-4.22	1451	20240524	401.03	7590	-4.22	20250324	3550	104.79	20250102	7590	-4.22	20250324	1757	313.77	20240703	1.10	N	288330	500	257 억	2856586	N	N	0	N	N
33	20250325	091123	51	100.00	KOSDAQ		제약	N	N	N	N	N	7400	-80	5	-1.07	1008175860	138010	4.01	7380	7470	7050	9720	5240	7480	7305.08	5.55	7889	8373	7926	7143	6696	5913	8150	6920	257	2240	500	0	10	1	51460959	3808	-6.72	15.38	12	0.27	-1102.00	481.00	7590	20250324	-2.50	1451	20240524	409.99	7590	-2.50	20250324	3550	108.45	20250102	7590	-2.50	20250324	1757	321.17	20240703	1.10	N	288330	500	257 억	2856586	N	N	0	N	N
34	20250324	161110	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	7480	1400	2	23.03	24413003150	3424762	168.71	6400	7590	6360	7900	4260	6080	7128.07	4.78	317985	6600	6340	5990	5730	5380	6165	5555	257	1820	500	0	10	1	51460959	3849	-6.79	15.55	12	6.66	-1102.00	481.00	7590	20250324	-1.45	1451	20240524	415.51	7590	-1.45	20250324	3550	110.70	20250102	7590	-1.45	20250324	1757	325.73	20240703	1.17	N	288330	500	257 억	2458822	N	N	10	N	N
35	20250324	151118	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	7460	1380	2	22.70	23805971840	3343309	164.70	6400	7590	6360	7900	4260	6080	7120.48	4.78	311286	6600	6340	5990	5730	5380	6165	5555	257	1820	500	0	10	1	51460959	3839	-6.77	15.51	12	6.50	-1102.00	481.00	7590	20250324	-1.71	1451	20240524	414.13	7590	-1.71	20250324	3550	110.14	20250102	7590	-1.71	20250324	1757	324.59	20240703	1.17	N	288330	500	257 억	2458822	N	N	10	N	N
36	20250324	141119	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	7380	1300	2	21.38	22078627380	3111543	153.28	6400	7590	6360	7900	4260	6080	7095.72	4.78	317790	6600	6340	5990	5730	5380	6165	5555	257	1820	500	0	10	1	51460959	3798	-6.70	15.34	12	6.05	-1102.00	481.00	7590	20250324	-2.77	1451	20240524	408.61	7590	-2.77	20250324	3550	107.89	20250102	7590	-2.77	20250324	1757	320.03	20240703	1.17	N	288330	500	257 억	2458822	N	N	10	N	N
37	20250324	131120	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	7400	1320	2	21.71	18738056655	2664248	131.25	6400	7400	6360	7900	4260	6080	7033.15	4.78	320156	6600	6340	5990	5730	5380	6165	5555	257	1820	500	0	10	1	51460959	3808	-6.72	15.38	12	5.18	-1102.00	481.00	7400	20250324	0.00	1451	20240524	409.99	7400	0.00	20250324	3550	108.45	20250102	7400	0.00	20250324	1757	321.17	20240703	1.17	N	288330	500	257 억	2458822	N	N	10	N	N
38	20250324	121117	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	7380	1300	2	21.38	17145053585	2447642	120.58	6400	7390	6360	7900	4260	6080	7004.72	4.78	321489	6600	6340	5990	5730	5380	6165	5555	257	1820	500	0	10	1	51460959	3798	-6.70	15.34	12	4.76	-1102.00	481.00	7390	20250324	-0.14	1451	20240524	408.61	7390	-0.14	20250324	3550	107.89	20250102	7390	-0.14	20250324	1757	320.03	20240703	1.17	N	288330	500	257 억	2458822	N	N	10	N	N
39	20250324	111117	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	7270	1190	2	19.57	15636911445	2241757	110.44	6400	7380	6360	7900	4260	6080	6975.29	4.78	260989	6600	6340	5990	5730	5380	6165	5555	257	1820	500	0	10	1	51460959	3741	-6.60	15.11	12	4.36	-1102.00	481.00	7380	20250324	-1.49	1451	20240524	401.03	7380	-1.49	20250324	3550	104.79	20250102	7380	-1.49	20250324	1757	313.77	20240703	1.17	N	288330	500	257 억	2458822	N	N	10	N	N
40	20250324	101113	51	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	7200	1120	2	18.42	13417357935	1934128	95.28	6400	7380	6360	7900	4260	6080	6937.16	4.78	137593	6600	6340	5990	5730	5380	6165	5555	257	1820	500	0	10	1	51460959	3705	-6.53	14.97	12	3.76	-1102.00	481.00	7380	20250324	-2.44	1451	20240524	396.21	7380	-2.44	20250324	3550	102.82	20250102	7380	-2.44	20250324	1757	309.79	20240703	1.17	N	288330	500	257 억	2458822	N	N	10	N	N
41	20250324	091115	51	100.00	KOSDAQ		제약	N	N	N	N	N	6610	530	2	8.72	3966046640	598359	29.48	6400	6830	6360	7900	4260	6080	6628.21	4.78	3330	6600	6340	5990	5730	5380	6165	5555	257	1820	500	0	10	1	51460959	3402	-6.00	13.74	12	1.16	-1102.00	481.00	6850	20250314	-3.50	1451	20240524	355.55	6850	-3.50	20250314	3550	86.20	20250102	6850	-3.50	20250314	1757	276.21	20240703	1.17	N	288330	500	257 억	2458822	N	N	10	N	N
42	20250321	161131	57	100.00	KOSDAQ		제약	N	N	N	N	N	6080	-20	5	-0.33	12071924090	2026932	218.88	6100	6250	5640	7930	4270	6100	5955.65	4.35	303218	6553	6326	6203	5976	5853	6265	5915	257	1830	500	3780	10	1	51460959	3129	-5.52	12.64	12	3.94	-1102.00	481.00	6850	20250314	-11.24	1451	20240524	319.02	6850	-11.24	20250314	3550	71.27	20250102	6850	-11.24	20250314	1757	246.04	20240703	1.16	N	288330	500	257 억	2238463	N	N	10	N	N
43	20250321	151116	57	100.00	KOSDAQ		제약	N	N	N	N	N	6130	30	2	0.49	11833758270	1987965	214.68	6100	6250	5640	7930	4270	6100	5952.70	4.35	314444	6553	6326	6203	5976	5853	6265	5915	257	1830	500	3780	10	1	51460959	3155	-5.56	12.74	12	3.86	-1102.00	481.00	6850	20250314	-10.51	1451	20240524	322.47	6850	-10.51	20250314	3550	72.68	20250102	6850	-10.51	20250314	1757	248.89	20240703	1.16	N	288330	500	257 억	2238463	N	N	0	N	N
44	20250321	141117	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	100	2	1.64	10297933995	1738648	187.75	6100	6250	5640	7930	4270	6100	5922.96	4.35	318164	6553	6326	6203	5976	5853	6265	5915	257	1830	500	3780	10	1	51460959	3191	-5.63	12.89	12	3.38	-1102.00	481.00	6850	20250314	-9.49	1451	20240524	327.29	6850	-9.49	20250314	3550	74.65	20250102	6850	-9.49	20250314	1757	252.87	20240703	1.16	N	288330	500	257 억	2238463	N	N	0	N	N
45	20250321	131118	57	100.00	KOSDAQ		제약	N	N	N	N	N	6050	-50	5	-0.82	8712597055	1482542	160.10	6100	6150	5640	7930	4270	6100	5876.80	4.35	276264	6553	6326	6203	5976	5853	6265	5915	257	1830	500	3780	10	1	51460959	3113	-5.49	12.58	12	2.88	-1102.00	481.00	6850	20250314	-11.68	1451	20240524	316.95	6850	-11.68	20250314	3550	70.42	20250102	6850	-11.68	20250314	1757	244.34	20240703	1.16	N	288330	500	257 억	2238463	N	N	0	N	N
46	20250321	121118	57	100.00	KOSDAQ		제약	N	N	N	N	N	6060	-40	5	-0.66	8362723765	1424595	153.84	6100	6150	5640	7930	4270	6100	5870.25	4.35	304662	6553	6326	6203	5976	5853	6265	5915	257	1830	500	3780	10	1	51460959	3119	-5.50	12.60	12	2.77	-1102.00	481.00	6850	20250314	-11.53	1451	20240524	317.64	6850	-11.53	20250314	3550	70.70	20250102	6850	-11.53	20250314	1757	244.91	20240703	1.16	N	288330	500	257 억	2238463	N	N	0	N	N
47	20250321	111117	57	100.00	KOSDAQ		제약	N	N	N	N	N	5750	-350	5	-5.74	6930657415	1184059	127.86	6100	6150	5640	7930	4270	6100	5853.30	4.35	342779	6553	6326	6203	5976	5853	6265	5915	257	1830	500	3780	10	1	51460959	2959	-5.22	11.95	12	2.30	-1102.00	481.00	6850	20250314	-16.06	1451	20240524	296.28	6850	-16.06	20250314	3550	61.97	20250102	6850	-16.06	20250314	1757	227.26	20240703	1.16	N	288330	500	257 억	2238463	N	N	0	N	N
48	20250321	101119	57	100.00	KOSDAQ		제약	N	N	N	N	N	5830	-270	5	-4.43	4085173780	687472	74.24	6100	6150	5770	7930	4270	6100	5942.31	4.35	183067	6553	6326	6203	5976	5853	6265	5915	257	1830	500	3780	10	1	51460959	3000	-5.29	12.12	12	1.34	-1102.00	481.00	6850	20250314	-14.89	1451	20240524	301.79	6850	-14.89	20250314	3550	64.23	20250102	6850	-14.89	20250314	1757	231.82	20240703	1.16	N	288330	500	257 억	2238463	N	N	0	N	N
49	20250321	091124	57	100.00	KOSDAQ		제약	N	N	N	N	N	6080	-20	5	-0.33	270391740	44495	4.80	6100	6150	6030	7930	4270	6100	6076.90	4.35	1782	6553	6326	6203	5976	5853	6265	5915	257	1830	500	3780	10	1	51460959	3129	-5.52	12.64	12	0.09	-1102.00	481.00	6850	20250314	-11.24	1451	20240524	319.02	6850	-11.24	20250314	3550	71.27	20250102	6850	-11.24	20250314	1757	246.04	20240703	1.16	N	288330	500	257 억	2238463	N	N	0	N	N
50	20250320	161730	57	100.00	KOSDAQ		제약	N	N	N	N	N	6100	-250	5	-3.94	5758353960	921513	97.24	6350	6430	6080	8250	4450	6350	6249.05	4.03	79281	6883	6616	6413	6146	5943	6515	6045	257	1900	500	3930	10	1	51460959	3139	-5.54	12.68	12	1.79	-1102.00	481.00	6850	20250314	-10.95	1451	20240524	320.40	6850	-10.95	20250314	3550	71.83	20250102	6850	-10.95	20250314	1757	247.18	20240703	1.20	N	288330	500	257 억	2071728	N	N	0	N	N
51	20250320	151114	57	100.00	KOSDAQ		제약	N	N	N	N	N	6120	-230	5	-3.62	5503097985	879817	92.84	6350	6430	6080	8250	4450	6350	6254.82	4.03	81421	6883	6616	6413	6146	5943	6515	6045	257	1900	500	3930	10	1	51460959	3149	-5.55	12.72	12	1.71	-1102.00	481.00	6850	20250314	-10.66	1451	20240524	321.78	6850	-10.66	20250314	3550	72.39	20250102	6850	-10.66	20250314	1757	248.32	20240703	1.20	N	288330	500	257 억	2071728	N	N	0	N	N
52	20250320	141118	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	-130	5	-2.05	4591113705	731239	77.17	6350	6430	6170	8250	4450	6350	6278.54	4.03	40300	6883	6616	6413	6146	5943	6515	6045	257	1900	500	3930	10	1	51460959	3201	-5.64	12.93	12	1.42	-1102.00	481.00	6850	20250314	-9.20	1451	20240524	328.67	6850	-9.20	20250314	3550	75.21	20250102	6850	-9.20	20250314	1757	254.01	20240703	1.20	N	288330	500	257 억	2071728	N	N	0	N	N
53	20250320	131117	57	100.00	KOSDAQ		제약	N	N	N	N	N	6310	-40	5	-0.63	3215255595	510634	53.89	6350	6430	6170	8250	4450	6350	6296.60	4.03	11861	6883	6616	6413	6146	5943	6515	6045	257	1900	500	3930	10	1	51460959	3247	-5.73	13.12	12	0.99	-1102.00	481.00	6850	20250314	-7.88	1451	20240524	334.87	6850	-7.88	20250314	3550	77.75	20250102	6850	-7.88	20250314	1757	259.13	20240703	1.20	N	288330	500	257 억	2071728	N	N	0	N	N
54	20250320	121114	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	-100	5	-1.57	2964194250	470764	49.68	6350	6430	6170	8250	4450	6350	6296.56	4.03	5786	6883	6616	6413	6146	5943	6515	6045	257	1900	500	3930	10	1	51460959	3216	-5.67	12.99	12	0.91	-1102.00	481.00	6850	20250314	-8.76	1451	20240524	330.74	6850	-8.76	20250314	3550	76.06	20250102	6850	-8.76	20250314	1757	255.72	20240703	1.20	N	288330	500	257 억	2071728	N	N	0	N	N
55	20250320	111115	57	100.00	KOSDAQ		제약	N	N	N	N	N	6270	-80	5	-1.26	1984694610	313560	33.09	6350	6430	6220	8250	4450	6350	6329.55	4.03	-8994	6883	6616	6413	6146	5943	6515	6045	257	1900	500	3930	10	1	51460959	3227	-5.69	13.04	12	0.61	-1102.00	481.00	6850	20250314	-8.47	1451	20240524	332.12	6850	-8.47	20250314	3550	76.62	20250102	6850	-8.47	20250314	1757	256.86	20240703	1.20	N	288330	500	257 억	2071728	N	N	0	N	N
56	20250320	101114	57	100.00	KOSDAQ		제약	N	N	N	N	N	6280	-70	5	-1.10	1148474805	181837	19.19	6350	6400	6220	8250	4450	6350	6315.96	4.03	-24808	6883	6616	6413	6146	5943	6515	6045	257	1900	500	3930	10	1	51460959	3232	-5.70	13.06	12	0.35	-1102.00	481.00	6850	20250314	-8.32	1451	20240524	332.80	6850	-8.32	20250314	3550	76.90	20250102	6850	-8.32	20250314	1757	257.43	20240703	1.20	N	288330	500	257 억	2071728	N	N	0	N	N
57	20250320	091118	57	100.00	KOSDAQ		제약	N	N	N	N	N	6330	-20	5	-0.31	192080750	30410	3.21	6350	6400	6220	8250	4450	6350	6316.37	4.03	3898	6883	6616	6413	6146	5943	6515	6045	257	1900	500	3930	10	1	51460959	3257	-5.74	13.16	12	0.06	-1102.00	481.00	6850	20250314	-7.59	1451	20240524	336.25	6850	-7.59	20250314	3550	78.31	20250102	6850	-7.59	20250314	1757	260.27	20240703	1.20	N	288330	500	257 억	2071728	N	N	0	N	N
58	20250319	161109	57	100.00	KOSDAQ		제약	N	N	N	N	N	6350	-220	5	-3.35	6047451530	942884	91.84	6580	6680	6210	8540	4600	6570	6413.86	3.93	-32201	6903	6736	6583	6416	6263	6820	6500	257	1970	500	4070	10	1	51460959	3268	-5.76	13.20	12	1.83	-1102.00	481.00	6850	20250314	-7.30	1451	20240524	337.63	6850	-7.30	20250314	3550	78.87	20250102	6850	-7.30	20250314	1757	261.41	20240703	1.19	N	288330	500	257 억	2020207	N	N	807	N	N
59	20250319	151111	57	100.00	KOSDAQ		제약	N	N	N	N	N	6360	-210	5	-3.20	5826134620	908173	88.46	6580	6680	6210	8540	4600	6570	6415.23	3.93	-16806	6903	6736	6583	6416	6263	6820	6500	257	1970	500	4070	10	1	51460959	3273	-5.77	13.22	12	1.76	-1102.00	481.00	6850	20250314	-7.15	1451	20240524	338.32	6850	-7.15	20250314	3550	79.15	20250102	6850	-7.15	20250314	1757	261.98	20240703	1.19	N	288330	500	257 억	2020207	N	N	807	N	N
60	20250319	141114	57	100.00	KOSDAQ		제약	N	N	N	N	N	6330	-240	5	-3.65	4974996315	773572	75.35	6580	6680	6270	8540	4600	6570	6431.20	3.93	-7618	6903	6736	6583	6416	6263	6820	6500	257	1970	500	4070	10	1	51460959	3257	-5.74	13.16	12	1.50	-1102.00	481.00	6850	20250314	-7.59	1451	20240524	336.25	6850	-7.59	20250314	3550	78.31	20250102	6850	-7.59	20250314	1757	260.27	20240703	1.19	N	288330	500	257 억	2020207	N	N	807	N	N
61	20250319	131112	57	100.00	KOSDAQ		제약	N	N	N	N	N	6390	-180	5	-2.74	4191076245	649768	63.29	6580	6680	6280	8540	4600	6570	6450.11	3.93	-23580	6903	6736	6583	6416	6263	6820	6500	257	1970	500	4070	10	1	51460959	3288	-5.80	13.28	12	1.26	-1102.00	481.00	6850	20250314	-6.72	1451	20240524	340.39	6850	-6.72	20250314	3550	80.00	20250102	6850	-6.72	20250314	1757	263.69	20240703	1.19	N	288330	500	257 억	2020207	N	N	807	N	N
62	20250319	121112	57	100.00	KOSDAQ		제약	N	N	N	N	N	6330	-240	5	-3.65	3979003405	616515	60.05	6580	6680	6280	8540	4600	6570	6454.03	3.93	-16188	6903	6736	6583	6416	6263	6820	6500	257	1970	500	4070	10	1	51460959	3257	-5.74	13.16	12	1.20	-1102.00	481.00	6850	20250314	-7.59	1451	20240524	336.25	6850	-7.59	20250314	3550	78.31	20250102	6850	-7.59	20250314	1757	260.27	20240703	1.19	N	288330	500	257 억	2020207	N	N	807	N	N
63	20250319	111111	57	100.00	KOSDAQ		제약	N	N	N	N	N	6420	-150	5	-2.28	3706111570	573607	55.87	6580	6680	6280	8540	4600	6570	6461.06	3.93	-25765	6903	6736	6583	6416	6263	6820	6500	257	1970	500	4070	10	1	51460959	3304	-5.83	13.35	12	1.11	-1102.00	481.00	6850	20250314	-6.28	1451	20240524	342.45	6850	-6.28	20250314	3550	80.85	20250102	6850	-6.28	20250314	1757	265.40	20240703	1.19	N	288330	500	257 억	2020207	N	N	807	N	N
64	20250319	101112	57	100.00	KOSDAQ		제약	N	N	N	N	N	6490	-80	5	-1.22	2152621835	330152	32.16	6580	6680	6400	8540	4600	6570	6520.09	3.93	-22802	6903	6736	6583	6416	6263	6820	6500	257	1970	500	4070	10	1	51460959	3340	-5.89	13.49	12	0.64	-1102.00	481.00	6850	20250314	-5.26	1451	20240524	347.28	6850	-5.26	20250314	3550	82.82	20250102	6850	-5.26	20250314	1757	269.38	20240703	1.19	N	288330	500	257 억	2020207	N	N	807	N	N
65	20250319	091117	57	100.00	KOSDAQ		제약	N	N	N	N	N	6580	10	2	0.15	401282020	61052	5.95	6580	6680	6520	8540	4600	6570	6572.79	3.93	-19682	6903	6736	6583	6416	6263	6820	6500	257	1970	500	4070	10	1	51460959	3386	-5.97	13.68	12	0.12	-1102.00	481.00	6850	20250314	-3.94	1451	20240524	353.48	6850	-3.94	20250314	3550	85.35	20250102	6850	-3.94	20250314	1757	274.50	20240703	1.19	N	288330	500	257 억	2020207	N	N	807	N	N
66	20250318	161106	57	100.00	KOSDAQ		제약	N	N	N	N	N	6570	0	3	0.00	6759082900	1023688	94.41	6530	6750	6430	8540	4600	6570	6602.70	4.01	-114741	6916	6742	6596	6422	6276	6670	6350	257	1970	500	4070	10	1	51460959	3381	-5.96	13.66	12	1.99	-1102.00	481.00	6850	20250314	-4.09	1451	20240524	352.79	6850	-4.09	20250314	3550	85.07	20250102	6850	-4.09	20250314	1757	273.93	20240703	1.20	N	288330	500	257 억	2061225	N	N	807	N	N
67	20250318	151111	57	100.00	KOSDAQ		제약	N	N	N	N	N	6600	30	2	0.46	6561044910	993585	91.63	6530	6750	6430	8540	4600	6570	6603.41	4.01	-101361	6916	6742	6596	6422	6276	6670	6350	257	1970	500	4070	10	1	51460959	3396	-5.99	13.72	12	1.93	-1102.00	481.00	6850	20250314	-3.65	1451	20240524	354.86	6850	-3.65	20250314	3550	85.92	20250102	6850	-3.65	20250314	1757	275.64	20240703	1.20	N	288330	500	257 억	2061225	N	N	0	N	N
68	20250318	141108	57	100.00	KOSDAQ		제약	N	N	N	N	N	6690	120	2	1.83	5358985700	812523	74.93	6530	6750	6430	8540	4600	6570	6595.49	4.01	-55914	6916	6742	6596	6422	6276	6670	6350	257	1970	500	4070	10	1	51460959	3443	-6.07	13.91	12	1.58	-1102.00	481.00	6850	20250314	-2.34	1451	20240524	361.06	6850	-2.34	20250314	3550	88.45	20250102	6850	-2.34	20250314	1757	280.76	20240703	1.20	N	288330	500	257 억	2061225	N	N	0	N	N
69	20250318	131107	57	100.00	KOSDAQ		제약	N	N	N	N	N	6610	40	2	0.61	4079059125	620801	57.25	6530	6750	6430	8540	4600	6570	6570.64	4.01	-79555	6916	6742	6596	6422	6276	6670	6350	257	1970	500	4070	10	1	51460959	3402	-6.00	13.74	12	1.21	-1102.00	481.00	6850	20250314	-3.50	1451	20240524	355.55	6850	-3.50	20250314	3550	86.20	20250102	6850	-3.50	20250314	1757	276.21	20240703	1.20	N	288330	500	257 억	2061225	N	N	0	N	N
70	20250318	121110	57	100.00	KOSDAQ		제약	N	N	N	N	N	6600	30	2	0.46	3893071445	592607	54.65	6530	6750	6430	8540	4600	6570	6569.40	4.01	-74136	6916	6742	6596	6422	6276	6670	6350	257	1970	500	4070	10	1	51460959	3396	-5.99	13.72	12	1.15	-1102.00	481.00	6850	20250314	-3.65	1451	20240524	354.86	6850	-3.65	20250314	3550	85.92	20250102	6850	-3.65	20250314	1757	275.64	20240703	1.20	N	288330	500	257 억	2061225	N	N	0	N	N
71	20250318	111108	57	100.00	KOSDAQ		제약	N	N	N	N	N	6480	-90	5	-1.37	3311911230	503223	46.41	6530	6750	6460	8540	4600	6570	6581.40	4.01	-98086	6916	6742	6596	6422	6276	6670	6350	257	1970	500	4070	10	1	51460959	3335	-5.88	13.47	12	0.98	-1102.00	481.00	6850	20250314	-5.40	1451	20240524	346.59	6850	-5.40	20250314	3550	82.54	20250102	6850	-5.40	20250314	1757	268.81	20240703	1.20	N	288330	500	257 억	2061225	N	N	0	N	N
72	20250318	101110	57	100.00	KOSDAQ		제약	N	N	N	N	N	6590	20	2	0.30	1337721490	201490	18.58	6530	6750	6530	8540	4600	6570	6639.15	4.01	-15824	6916	6742	6596	6422	6276	6670	6350	257	1970	500	4070	10	1	51460959	3391	-5.98	13.70	12	0.39	-1102.00	481.00	6850	20250314	-3.80	1451	20240524	354.17	6850	-3.80	20250314	3550	85.63	20250102	6850	-3.80	20250314	1757	275.07	20240703	1.20	N	288330	500	257 억	2061225	N	N	0	N	N
73	20250318	091113	57	100.00	KOSDAQ		제약	N	N	N	N	N	6700	130	2	1.98	285140805	42984	3.96	6530	6750	6530	8540	4600	6570	6633.65	4.01	6829	6916	6742	6596	6422	6276	6670	6350	257	1970	500	4070	10	1	51460959	3448	-6.08	13.93	12	0.08	-1102.00	481.00	6850	20250314	-2.19	1451	20240524	361.75	6850	-2.19	20250314	3550	88.73	20250102	6850	-2.19	20250314	1757	281.33	20240703	1.20	N	288330	500	257 억	2061225	N	N	0	N	N
74	20250317	161105	57	100.00	KOSDAQ		제약	N	N	N	N	N	6570	0	3	0.00	7126639905	1078675	41.31	6700	6770	6450	8540	4600	6570	6606.87	4.35	-228389	7196	6882	6536	6222	5876	7040	6380	257	1970	500	4070	10	1	51460959	3381	-5.96	13.66	12	2.10	-1102.00	481.00	6850	20250314	-4.09	1451	20240524	352.79	6850	-4.09	20250314	3550	85.07	20250102	6850	-4.09	20250314	1757	273.93	20240703	1.23	N	288330	500	257 억	2238594	N	N	0	N	N
75	20250317	151104	57	100.00	KOSDAQ		제약	N	N	N	N	N	6650	80	2	1.22	6417063265	970857	37.18	6700	6770	6450	8540	4600	6570	6609.70	4.35	-191477	7196	6882	6536	6222	5876	7040	6380	257	1970	500	4070	10	1	51460959	3422	-6.03	13.83	12	1.89	-1102.00	481.00	6850	20250314	-2.92	1451	20240524	358.30	6850	-2.92	20250314	3550	87.32	20250102	6850	-2.92	20250314	1757	278.49	20240703	1.23	N	288330	500	257 억	2238594	N	N	0	N	N
76	20250317	141107	57	100.00	KOSDAQ		제약	N	N	N	N	N	6640	70	2	1.07	5332536575	806565	30.89	6700	6770	6450	8540	4600	6570	6611.42	4.35	-180518	7196	6882	6536	6222	5876	7040	6380	257	1970	500	4070	10	1	51460959	3417	-6.03	13.80	12	1.57	-1102.00	481.00	6850	20250314	-3.07	1451	20240524	357.62	6850	-3.07	20250314	3550	87.04	20250102	6850	-3.07	20250314	1757	277.92	20240703	1.23	N	288330	500	257 억	2238594	N	N	0	N	N
77	20250317	131105	57	100.00	KOSDAQ		제약	N	N	N	N	N	6630	60	2	0.91	4773241495	722240	27.66	6700	6770	6450	8540	4600	6570	6608.95	4.35	-162422	7196	6882	6536	6222	5876	7040	6380	257	1970	500	4070	10	1	51460959	3412	-6.02	13.78	12	1.40	-1102.00	481.00	6850	20250314	-3.21	1451	20240524	356.93	6850	-3.21	20250314	3550	86.76	20250102	6850	-3.21	20250314	1757	277.35	20240703	1.23	N	288330	500	257 억	2238594	N	N	0	N	N
78	20250317	121105	57	100.00	KOSDAQ		제약	N	N	N	N	N	6630	60	2	0.91	4070686660	616913	23.62	6700	6770	6450	8540	4600	6570	6598.49	4.35	-107185	7196	6882	6536	6222	5876	7040	6380	257	1970	500	4070	10	1	51460959	3412	-6.02	13.78	12	1.20	-1102.00	481.00	6850	20250314	-3.21	1451	20240524	356.93	6850	-3.21	20250314	3550	86.76	20250102	6850	-3.21	20250314	1757	277.35	20240703	1.23	N	288330	500	257 억	2238594	N	N	0	N	N
79	20250317	111105	57	100.00	KOSDAQ		제약	N	N	N	N	N	6640	70	2	1.07	3655355030	554171	21.22	6700	6770	6450	8540	4600	6570	6596.09	4.35	-71320	7196	6882	6536	6222	5876	7040	6380	257	1970	500	4070	10	1	51460959	3417	-6.03	13.80	12	1.08	-1102.00	481.00	6850	20250314	-3.07	1451	20240524	357.62	6850	-3.07	20250314	3550	87.04	20250102	6850	-3.07	20250314	1757	277.92	20240703	1.23	N	288330	500	257 억	2238594	N	N	0	N	N
80	20250317	101103	57	100.00	KOSDAQ		제약	N	N	N	N	N	6480	-90	5	-1.37	2621460260	398862	15.27	6700	6730	6450	8540	4600	6570	6572.35	4.35	-45794	7196	6882	6536	6222	5876	7040	6380	257	1970	500	4070	10	1	51460959	3335	-5.88	13.47	12	0.78	-1102.00	481.00	6850	20250314	-5.40	1451	20240524	346.59	6850	-5.40	20250314	3550	82.54	20250102	6850	-5.40	20250314	1757	268.81	20240703	1.23	N	288330	500	257 억	2238594	N	N	0	N	N
81	20250317	091107	57	100.00	KOSDAQ		제약	N	N	N	N	N	6660	90	2	1.37	695518920	104636	4.01	6700	6730	6560	8540	4600	6570	6647.16	4.35	-38363	7196	6882	6536	6222	5876	7040	6380	257	1970	500	4070	10	1	51460959	3427	-6.04	13.85	12	0.20	-1102.00	481.00	6850	20250314	-2.77	1451	20240524	358.99	6850	-2.77	20250314	3550	87.61	20250102	6850	-2.77	20250314	1757	279.06	20240703	1.23	N	288330	500	257 억	2238594	N	N	0	N	N
82	20250314	161100	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	6570	370	2	5.97	17235646405	2600602	168.99	6250	6850	6190	8060	4340	6200	6627.57	4.36	8978	6480	6340	6200	6060	5920	6410	6130	257	1860	500	3840	10	1	51460959	3381	-5.96	13.66	12	5.05	-1102.00	481.00	6850	20250314	-4.09	1451	20240524	352.79	6850	-4.09	20250314	3550	85.07	20250102	6850	-4.09	20250314	1757	273.93	20240703	1.16	N	288330	500	257 억	2242595	N	N	0	N	N
83	20250314	151108	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	6600	400	2	6.45	16695061685	2518151	163.63	6250	6850	6190	8060	4340	6200	6629.89	4.36	16167	6480	6340	6200	6060	5920	6410	6130	257	1860	500	3840	10	1	51460959	3396	-5.99	13.72	12	4.89	-1102.00	481.00	6850	20250314	-3.65	1451	20240524	354.86	6850	-3.65	20250314	3550	85.92	20250102	6850	-3.65	20250314	1757	275.64	20240703	1.16	N	288330	500	257 억	2242595	N	N	0	N	N
84	20250314	141102	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	6600	400	2	6.45	15599020005	2352205	152.85	6250	6850	6190	8060	4340	6200	6631.66	4.36	68746	6480	6340	6200	6060	5920	6410	6130	257	1860	500	3840	10	1	51460959	3396	-5.99	13.72	12	4.57	-1102.00	481.00	6850	20250314	-3.65	1451	20240524	354.86	6850	-3.65	20250314	3550	85.92	20250102	6850	-3.65	20250314	1757	275.64	20240703	1.16	N	288330	500	257 억	2242595	N	N	0	N	N
85	20250314	131100	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	6800	600	2	9.68	13526533300	2042871	132.75	6250	6850	6190	8060	4340	6200	6621.34	4.36	98981	6480	6340	6200	6060	5920	6410	6130	257	1860	500	3840	10	1	51460959	3499	-6.17	14.14	12	3.97	-1102.00	481.00	6850	20250314	-0.73	1451	20240524	368.64	6850	-0.73	20250314	3550	91.55	20250102	6850	-0.73	20250314	1757	287.02	20240703	1.16	N	288330	500	257 억	2242595	N	N	0	N	N
86	20250314	121102	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	6720	520	2	8.39	11573743305	1754408	114.00	6250	6790	6190	8060	4340	6200	6596.96	4.36	39138	6480	6340	6200	6060	5920	6410	6130	257	1860	500	3840	10	1	51460959	3458	-6.10	13.97	12	3.41	-1102.00	481.00	6790	20250314	-1.03	1451	20240524	363.13	6790	-1.03	20250314	3550	89.30	20250102	6790	-1.03	20250314	1757	282.47	20240703	1.16	N	288330	500	257 억	2242595	N	N	0	N	N
87	20250314	111103	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	6760	560	2	9.03	9868731795	1501498	97.57	6250	6790	6190	8060	4340	6200	6572.60	4.36	30272	6480	6340	6200	6060	5920	6410	6130	257	1860	500	3840	10	1	51460959	3479	-6.13	14.05	12	2.92	-1102.00	481.00	6790	20250314	-0.44	1451	20240524	365.89	6790	-0.44	20250314	3550	90.42	20250102	6790	-0.44	20250314	1757	284.75	20240703	1.16	N	288330	500	257 억	2242595	N	N	0	N	N
88	20250314	101101	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	6640	440	2	7.10	7420606670	1137313	73.90	6250	6790	6190	8060	4340	6200	6524.69	4.36	-1618	6480	6340	6200	6060	5920	6410	6130	257	1860	500	3840	10	1	51460959	3417	-6.03	13.80	12	2.21	-1102.00	481.00	6790	20250314	-2.21	1451	20240524	357.62	6790	-2.21	20250314	3550	87.04	20250102	6790	-2.21	20250314	1757	277.92	20240703	1.16	N	288330	500	257 억	2242595	N	N	0	N	N
89	20250314	091107	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	50	2	0.81	1539898565	241543	15.70	6250	6500	6220	8060	4340	6200	6375.27	4.36	-25529	6480	6340	6200	6060	5920	6410	6130	257	1860	500	3840	10	1	51460959	3216	-5.67	12.99	12	0.47	-1102.00	481.00	6500	20250314	-3.85	1451	20240524	330.74	6500	-3.85	20250314	3550	76.06	20250102	6600	-5.30	20240405	1757	255.72	20240703	1.16	N	288330	500	257 억	2242595	N	N	0	N	N
90	20250313	161055	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	80	2	1.31	9445678525	1529859	29.74	6160	6340	6060	7950	4290	6120	6174.17	4.22	-48781	7020	6570	6020	5570	5020	6795	5795	257	1830	500	3790	10	1	51460959	3191	-5.63	12.89	12	2.97	-1102.00	481.00	6470	20250312	-4.17	1451	20240524	327.29	6470	-4.17	20250312	3550	74.65	20250102	6600	-6.06	20240405	1757	252.87	20240703	1.00	N	288330	500	257 억	2169727	N	N	82	N	N
91	20250313	151055	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	70	2	1.14	9094843500	1473246	28.64	6160	6340	6060	7950	4290	6120	6173.34	4.22	-46116	7020	6570	6020	5570	5020	6795	5795	257	1830	500	3790	10	1	51460959	3185	-5.62	12.87	12	2.86	-1102.00	481.00	6470	20250312	-4.33	1451	20240524	326.60	6470	-4.33	20250312	3550	74.37	20250102	6600	-6.21	20240405	1757	252.31	20240703	1.00	N	288330	500	257 억	2169727	N	N	82	N	N
92	20250313	141055	57	100.00	KOSDAQ		제약	N	N	N	N	N	6200	80	2	1.31	7874760590	1275386	24.79	6160	6340	6060	7950	4290	6120	6174.41	4.22	-45923	7020	6570	6020	5570	5020	6795	5795	257	1830	500	3790	10	1	51460959	3191	-5.63	12.89	12	2.48	-1102.00	481.00	6470	20250312	-4.17	1451	20240524	327.29	6470	-4.17	20250312	3550	74.65	20250102	6600	-6.06	20240405	1757	252.87	20240703	1.00	N	288330	500	257 억	2169727	N	N	82	N	N
93	20250313	131054	57	100.00	KOSDAQ		제약	N	N	N	N	N	6140	20	2	0.33	6544736100	1059339	20.59	6160	6340	6060	7950	4290	6120	6178.13	4.22	-26076	7020	6570	6020	5570	5020	6795	5795	257	1830	500	3790	10	1	51460959	3160	-5.57	12.77	12	2.06	-1102.00	481.00	6470	20250312	-5.10	1451	20240524	323.16	6470	-5.10	20250312	3550	72.96	20250102	6600	-6.97	20240405	1757	249.46	20240703	1.00	N	288330	500	257 억	2169727	N	N	82	N	N
94	20250313	121054	57	100.00	KOSDAQ		제약	N	N	N	N	N	6220	100	2	1.63	5464405320	883472	17.18	6160	6340	6060	7950	4290	6120	6185.15	4.22	-46222	7020	6570	6020	5570	5020	6795	5795	257	1830	500	3790	10	1	51460959	3201	-5.64	12.93	12	1.72	-1102.00	481.00	6470	20250312	-3.86	1451	20240524	328.67	6470	-3.86	20250312	3550	75.21	20250102	6600	-5.76	20240405	1757	254.01	20240703	1.00	N	288330	500	257 억	2169727	N	N	82	N	N
95	20250313	111057	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	130	2	2.12	4887795375	790656	15.37	6160	6340	6060	7950	4290	6120	6181.95	4.22	-3877	7020	6570	6020	5570	5020	6795	5795	257	1830	500	3790	10	1	51460959	3216	-5.67	12.99	12	1.54	-1102.00	481.00	6470	20250312	-3.40	1451	20240524	330.74	6470	-3.40	20250312	3550	76.06	20250102	6600	-5.30	20240405	1757	255.72	20240703	1.00	N	288330	500	257 억	2169727	N	N	82	N	N
96	20250313	101054	57	100.00	KOSDAQ		제약	N	N	N	N	N	6190	70	2	1.14	3605351415	582286	11.32	6160	6340	6080	7950	4290	6120	6191.72	4.22	-19560	7020	6570	6020	5570	5020	6795	5795	257	1830	500	3790	10	1	51460959	3185	-5.62	12.87	12	1.13	-1102.00	481.00	6470	20250312	-4.33	1451	20240524	326.60	6470	-4.33	20250312	3550	74.37	20250102	6600	-6.21	20240405	1757	252.31	20240703	1.00	N	288330	500	257 억	2169727	N	N	82	N	N
97	20250313	091057	57	100.00	KOSDAQ		제약	N	N	N	N	N	6140	20	2	0.33	1185036200	191759	3.73	6160	6290	6120	7950	4290	6120	6179.82	4.22	-34617	7020	6570	6020	5570	5020	6795	5795	257	1830	500	3790	10	1	51460959	3160	-5.57	12.77	12	0.37	-1102.00	481.00	6470	20250312	-5.10	1451	20240524	323.16	6470	-5.10	20250312	3550	72.96	20250102	6600	-6.97	20240405	1757	249.46	20240703	1.00	N	288330	500	257 억	2169727	N	N	82	N	N
98	20250312	161048	57	100.00	KOSDAQ		제약	N	N	N	N	N	6120	510	2	9.09	31781520735	5125812	50.20	5490	6470	5470	7290	3930	5610	6200.34	2.81	751116	6793	6201	5438	4846	4083	6497	5142	257	1680	500	3470	10	1	51460959	3149	-5.55	12.72	12	9.96	-1102.00	481.00	6470	20250312	-5.41	1451	20240524	321.78	6470	-5.41	20250312	3550	72.39	20250102	6600	-7.27	20240405	1757	248.32	20240703	0.87	N	288330	500	257 억	1443652	N	N	82	N	N
99	20250312	151049	57	100.00	KOSDAQ		제약	N	N	N	N	N	6150	540	2	9.63	31238894030	5037300	49.33	5490	6470	5470	7290	3930	5610	6201.52	2.81	743563	6793	6201	5438	4846	4083	6497	5142	257	1680	500	3470	10	1	51460959	3165	-5.58	12.79	12	9.79	-1102.00	481.00	6470	20250312	-4.95	1451	20240524	323.85	6470	-4.95	20250312	3550	73.24	20250102	6600	-6.82	20240405	1757	250.03	20240703	0.87	N	288330	500	257 억	1443652	N	N	3635	N	N
100	20250312	141047	57	100.00	KOSDAQ		제약	N	N	N	N	N	6280	670	2	11.94	29120285810	4695388	45.98	5490	6470	5470	7290	3930	5610	6201.90	2.81	675684	6793	6201	5438	4846	4083	6497	5142	257	1680	500	3470	10	1	51460959	3232	-5.70	13.06	12	9.12	-1102.00	481.00	6470	20250312	-2.94	1451	20240524	332.80	6470	-2.94	20250312	3550	76.90	20250102	6600	-4.85	20240405	1757	257.43	20240703	0.87	N	288330	500	257 억	1443652	N	N	3635	N	N
101	20250312	131048	57	100.00	KOSDAQ		제약	N	N	N	N	N	6300	690	2	12.30	27810207065	4487443	43.94	5490	6470	5470	7290	3930	5610	6197.35	2.81	648628	6793	6201	5438	4846	4083	6497	5142	257	1680	500	3470	10	1	51460959	3242	-5.72	13.10	12	8.72	-1102.00	481.00	6470	20250312	-2.63	1451	20240524	334.18	6470	-2.63	20250312	3550	77.46	20250102	6600	-4.55	20240405	1757	258.57	20240703	0.87	N	288330	500	257 억	1443652	N	N	3635	N	N
102	20250312	121051	57	100.00	KOSDAQ		제약	N	N	N	N	N	6350	740	2	13.19	26531824335	4285595	41.97	5490	6470	5470	7290	3930	5610	6190.94	2.81	650603	6793	6201	5438	4846	4083	6497	5142	257	1680	500	3470	10	1	51460959	3268	-5.76	13.20	12	8.33	-1102.00	481.00	6470	20250312	-1.85	1451	20240524	337.63	6470	-1.85	20250312	3550	78.87	20250102	6600	-3.79	20240405	1757	261.41	20240703	0.87	N	288330	500	257 억	1443652	N	N	3635	N	N
103	20250312	111043	57	100.00	KOSDAQ		제약	N	N	N	N	N	6350	740	2	13.19	22931090505	3722760	36.46	5490	6450	5470	7290	3930	5610	6159.71	2.81	550790	6793	6201	5438	4846	4083	6497	5142	257	1680	500	3470	10	1	51460959	3268	-5.76	13.20	12	7.23	-1102.00	481.00	6450	20250312	-1.55	1451	20240524	337.63	6450	-1.55	20250312	3550	78.87	20250102	6600	-3.79	20240405	1757	261.41	20240703	0.87	N	288330	500	257 억	1443652	N	N	3635	N	N
104	20250312	101046	57	100.00	KOSDAQ		제약	N	N	N	N	N	6250	640	2	11.41	19328508920	3146944	30.82	5490	6450	5470	7290	3930	5610	6142.01	2.81	394963	6793	6201	5438	4846	4083	6497	5142	257	1680	500	3470	10	1	51460959	3216	-5.67	12.99	12	6.12	-1102.00	481.00	6450	20250312	-3.10	1451	20240524	330.74	6450	-3.10	20250312	3550	76.06	20250102	6600	-5.30	20240405	1757	255.72	20240703	0.87	N	288330	500	257 억	1443652	N	N	3635	N	N
105	20250312	091053	57	100.00	KOSDAQ		제약	N	N	N	N	N	5920	310	2	5.53	3769612085	646882	6.33	5490	6010	5470	7290	3930	5610	5827.38	2.81	73291	6793	6201	5438	4846	4083	6497	5142	257	1680	500	3470	10	1	51460959	3046	-5.37	12.31	12	1.26	-1102.00	481.00	6100	20241017	-2.95	1451	20240524	307.99	6030	-1.82	20250311	3550	66.76	20250102	6600	-10.30	20240405	1757	236.94	20240703	0.87	N	288330	500	257 억	1443652	N	N	3635	N	N
106	20250311	161040	57	100.00	KOSDAQ		제약	N	N	N	N	N	5610	600	2	11.98	55806416415	10183101	1335.21	4680	6030	4675	6510	3510	5010	5480.13	0.87	925298	5170	5090	4960	4880	4750	5130	4920	257	1500	500	3100	10	1	51460959	2887	-5.09	11.66	12	19.79	-1102.00	481.00	6100	20241017	-8.03	1451	20240524	286.63	6030	-6.97	20250311	3550	58.03	20250102	6600	-15.00	20240405	1757	219.29	20240703	0.82	N	288330	500	257 억	447324	N	N	3635	N	N
107	20250311	151043	57	100.00	KOSDAQ		제약	N	N	N	N	N	5560	550	2	10.98	54823431745	10007456	1312.18	4680	6030	4675	6510	3510	5010	5478.26	0.87	907664	5170	5090	4960	4880	4750	5130	4920	257	1500	500	3100	10	1	51460959	2861	-5.05	11.56	12	19.45	-1102.00	481.00	6100	20241017	-8.85	1451	20240524	283.18	6030	-7.79	20250311	3550	56.62	20250102	6600	-15.76	20240405	1757	216.45	20240703	0.82	N	288330	500	257 억	447324	N	N	354	N	N
108	20250311	141046	57	100.00	KOSDAQ		제약	N	N	N	N	N	5510	500	2	9.98	51204713410	9356292	1226.80	4680	6030	4675	6510	3510	5010	5472.76	0.87	821031	5170	5090	4960	4880	4750	5130	4920	257	1500	500	3100	10	1	51460959	2835	-5.00	11.46	12	18.18	-1102.00	481.00	6100	20241017	-9.67	1451	20240524	279.74	6030	-8.62	20250311	3550	55.21	20250102	6600	-16.52	20240405	1757	213.60	20240703	0.82	N	288330	500	257 억	447324	N	N	354	N	N
109	20250311	131044	57	100.00	KOSDAQ		제약	N	N	N	N	N	5390	380	2	7.58	47627220420	8702761	1141.10	4680	6030	4675	6510	3510	5010	5472.66	0.87	766465	5170	5090	4960	4880	4750	5130	4920	257	1500	500	3100	10	1	51460959	2774	-4.89	11.21	12	16.91	-1102.00	481.00	6100	20241017	-11.64	1451	20240524	271.47	6030	-10.61	20250311	3550	51.83	20250102	6600	-18.33	20240405	1757	206.77	20240703	0.82	N	288330	500	257 억	447324	N	N	354	N	N
110	20250311	121041	57	100.00	KOSDAQ		제약	N	N	N	N	N	5530	520	2	10.38	46104284000	8422666	1104.38	4680	6030	4675	6510	3510	5010	5473.84	0.87	727542	5170	5090	4960	4880	4750	5130	4920	257	1500	500	3100	10	1	51460959	2846	-5.02	11.50	12	16.37	-1102.00	481.00	6100	20241017	-9.34	1451	20240524	281.12	6030	-8.29	20250311	3550	55.77	20250102	6600	-16.21	20240405	1757	214.74	20240703	0.82	N	288330	500	257 억	447324	N	N	354	N	N
111	20250311	111042	57	100.00	KOSDAQ		제약	N	N	N	N	N	5150	140	2	2.79	41128732265	7495891	982.86	4680	6030	4675	6510	3510	5010	5486.84	0.87	689007	5170	5090	4960	4880	4750	5130	4920	257	1500	500	3100	10	1	51460959	2650	-4.67	10.71	12	14.57	-1102.00	481.00	6100	20241017	-15.57	1451	20240524	254.93	6030	-14.59	20250311	3550	45.07	20250102	6600	-21.97	20240405	1757	193.11	20240703	0.82	N	288330	500	257 억	447324	N	N	354	N	N
112	20250311	101043	57	100.00	KOSDAQ		제약	N	N	N	N	N	5600	590	2	11.78	30490965770	5468933	717.09	4680	6030	4675	6510	3510	5010	5575.30	0.87	718305	5170	5090	4960	4880	4750	5130	4920	257	1500	500	3100	10	1	51460959	2882	-5.08	11.64	12	10.63	-1102.00	481.00	6100	20241017	-8.20	1451	20240524	285.94	6030	-7.13	20250311	3550	57.75	20250102	6600	-15.15	20240405	1757	218.73	20240703	0.82	N	288330	500	257 억	447324	N	N	354	N	N
113	20250311	091044	57	100.00	KOSDAQ		제약	N	N	N	N	N	4965	-45	5	-0.90	2539387795	520173	68.21	4680	5070	4675	6510	3510	5010	4881.81	0.87	144418	5170	5090	4960	4880	4750	5130	4920	257	1500	500	3100	5	1	51460959	2555	-4.51	10.32	12	1.01	-1102.00	481.00	6100	20241017	-18.61	1451	20240524	242.18	5670	-12.43	20250212	3550	39.86	20250102	6600	-24.77	20240405	1757	182.58	20240703	0.82	N	288330	500	257 억	447324	N	N	354	N	N
114	20250310	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	-20	5	-0.40	3757184319	761962	91.27	4930	5040	4830	6530	3530	5030	4930.91	1.04	-86908	5250	5140	4930	4820	4610	5195	4875	257	1500	500	3110	10	1	51460959	2578	-4.55	10.42	12	1.48	-1102.00	481.00	6100	20241017	-17.87	1451	20240524	245.28	5670	-11.64	20250212	3550	41.13	20250102	6600	-24.09	20240405	1757	185.15	20240703	0.77	N	288330	500	257 억	535813	N	N	354	N	N
115	20250310	151041	57	100.00	KOSDAQ		제약	N	N	N	N	N	4990	-40	5	-0.80	3629303029	736423	88.21	4930	5040	4830	6530	3530	5030	4928.29	1.04	-84836	5250	5140	4930	4820	4610	5195	4875	257	1500	500	3110	5	1	51460959	2568	-4.53	10.37	12	1.43	-1102.00	481.00	6100	20241017	-18.20	1451	20240524	243.90	5670	-11.99	20250212	3550	40.56	20250102	6600	-24.39	20240405	1757	184.01	20240703	0.77	N	288330	500	257 억	535813	N	N	0	N	N
116	20250310	141039	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	-50	5	-0.99	3279655294	666365	79.82	4930	5040	4830	6530	3530	5030	4921.71	1.04	-100095	5250	5140	4930	4820	4610	5195	4875	257	1500	500	3110	5	1	51460959	2563	-4.52	10.35	12	1.29	-1102.00	481.00	6100	20241017	-18.36	1451	20240524	243.21	5670	-12.17	20250212	3550	40.28	20250102	6600	-24.55	20240405	1757	183.44	20240703	0.77	N	288330	500	257 억	535813	N	N	0	N	N
117	20250310	131038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	0	3	0.00	2827971604	575655	68.96	4930	5040	4830	6530	3530	5030	4912.62	1.04	-98911	5250	5140	4930	4820	4610	5195	4875	257	1500	500	3110	10	1	51460959	2588	-4.56	10.46	12	1.12	-1102.00	481.00	6100	20241017	-17.54	1451	20240524	246.66	5670	-11.29	20250212	3550	41.69	20250102	6600	-23.79	20240405	1757	186.28	20240703	0.77	N	288330	500	257 억	535813	N	N	0	N	N
118	20250310	121035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	-60	5	-1.19	2600371356	530015	63.49	4930	5040	4830	6530	3530	5030	4906.22	1.04	-106067	5250	5140	4930	4820	4610	5195	4875	257	1500	500	3110	5	1	51460959	2558	-4.51	10.33	12	1.03	-1102.00	481.00	6100	20241017	-18.52	1451	20240524	242.52	5670	-12.35	20250212	3550	40.00	20250102	6600	-24.70	20240405	1757	182.87	20240703	0.77	N	288330	500	257 억	535813	N	N	0	N	N
119	20250310	111035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	-50	5	-0.99	2349125256	479660	57.46	4930	5040	4830	6530	3530	5030	4897.48	1.04	-97784	5250	5140	4930	4820	4610	5195	4875	257	1500	500	3110	5	1	51460959	2563	-4.52	10.35	12	0.93	-1102.00	481.00	6100	20241017	-18.36	1451	20240524	243.21	5670	-12.17	20250212	3550	40.28	20250102	6600	-24.55	20240405	1757	183.44	20240703	0.77	N	288330	500	257 억	535813	N	N	0	N	N
120	20250310	101036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	-160	5	-3.18	1889437066	386843	46.34	4930	5040	4830	6530	3530	5030	4884.25	1.04	-123241	5250	5140	4930	4820	4610	5195	4875	257	1500	500	3110	5	1	51460959	2506	-4.42	10.12	12	0.75	-1102.00	481.00	6100	20241017	-20.16	1451	20240524	235.63	5670	-14.11	20250212	3550	37.18	20250102	6600	-26.21	20240405	1757	177.18	20240703	0.77	N	288330	500	257 억	535813	N	N	0	N	N
121	20250310	091037	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	-85	5	-1.69	449090435	91616	10.97	4930	5040	4860	6530	3530	5030	4901.88	1.04	-18747	5250	5140	4930	4820	4610	5195	4875	257	1500	500	3110	5	1	51460959	2545	-4.49	10.28	12	0.18	-1102.00	481.00	6100	20241017	-18.93	1451	20240524	240.80	5670	-12.79	20250212	3550	39.30	20250102	6600	-25.08	20240405	1757	181.45	20240703	0.77	N	288330	500	257 억	535813	N	N	0	N	N
122	20250307	161033	57	100.00	KOSDAQ		제약	N	N	N	N	N	5030	35	2	0.70	4073019136	832856	103.28	4950	5040	4720	6490	3500	4995	4890.20	1.24	-145331	5251	5122	5001	4872	4751	5062	4812	257	1495	500	3090	10	1	51460959	2588	-4.56	10.46	12	1.62	-1102.00	481.00	6100	20241017	-17.54	1451	20240524	246.66	5670	-11.29	20250212	3550	41.69	20250102	6600	-23.79	20240405	1757	186.28	20240703	0.65	N	288330	500	257 억	636132	N	N	0	N	N
123	20250307	151038	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	25	2	0.50	3749326066	768326	95.28	4950	5040	4720	6490	3500	4995	4879.85	1.24	-149811	5251	5122	5001	4872	4751	5062	4812	257	1495	500	3090	10	1	51460959	2583	-4.56	10.44	12	1.49	-1102.00	481.00	6100	20241017	-17.70	1451	20240524	245.97	5670	-11.46	20250212	3550	41.41	20250102	6600	-23.94	20240405	1757	185.71	20240703	0.65	N	288330	500	257 억	636132	N	N	0	N	N
124	20250307	141034	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	-10	5	-0.20	3088871174	636042	78.88	4950	4995	4720	6490	3500	4995	4856.37	1.24	-132834	5251	5122	5001	4872	4751	5062	4812	257	1495	500	3090	5	1	51460959	2565	-4.52	10.36	12	1.24	-1102.00	481.00	6100	20241017	-18.28	1451	20240524	243.56	5670	-12.08	20250212	3550	40.42	20250102	6600	-24.47	20240405	1757	183.72	20240703	0.65	N	288330	500	257 억	636132	N	N	0	N	N
125	20250307	131036	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	-25	5	-0.50	2729110584	563557	69.89	4950	4970	4720	6490	3500	4995	4842.62	1.24	-121108	5251	5122	5001	4872	4751	5062	4812	257	1495	500	3090	5	1	51460959	2558	-4.51	10.33	12	1.10	-1102.00	481.00	6100	20241017	-18.52	1451	20240524	242.52	5670	-12.35	20250212	3550	40.00	20250102	6600	-24.70	20240405	1757	182.87	20240703	0.65	N	288330	500	257 억	636132	N	N	0	N	N
126	20250307	121035	57	100.00	KOSDAQ		제약	N	N	N	N	N	4910	-85	5	-1.70	2380172404	492463	61.07	4950	4950	4720	6490	3500	4995	4833.16	1.24	-144269	5251	5122	5001	4872	4751	5062	4812	257	1495	500	3090	5	1	51460959	2527	-4.46	10.21	12	0.96	-1102.00	481.00	6100	20241017	-19.51	1451	20240524	238.39	5670	-13.40	20250212	3550	38.31	20250102	6600	-25.61	20240405	1757	179.45	20240703	0.65	N	288330	500	257 억	636132	N	N	0	N	N
127	20250307	111033	57	100.00	KOSDAQ		제약	N	N	N	N	N	4900	-95	5	-1.90	2200538959	455701	56.51	4950	4950	4720	6490	3500	4995	4828.87	1.24	-147331	5251	5122	5001	4872	4751	5062	4812	257	1495	500	3090	5	1	51460959	2522	-4.45	10.19	12	0.89	-1102.00	481.00	6100	20241017	-19.67	1451	20240524	237.70	5670	-13.58	20250212	3550	38.03	20250102	6600	-25.76	20240405	1757	178.88	20240703	0.65	N	288330	500	257 억	636132	N	N	0	N	N
128	20250307	101031	57	100.00	KOSDAQ		제약	N	N	N	N	N	4830	-165	5	-3.30	1736949009	360999	44.77	4950	4950	4720	6490	3500	4995	4811.45	1.24	-143830	5251	5122	5001	4872	4751	5062	4812	257	1495	500	3090	5	1	51460959	2486	-4.38	10.04	12	0.70	-1102.00	481.00	6100	20241017	-20.82	1451	20240524	232.87	5670	-14.81	20250212	3550	36.06	20250102	6600	-26.82	20240405	1757	174.90	20240703	0.65	N	288330	500	257 억	636132	N	N	0	N	N
129	20250307	091038	57	100.00	KOSDAQ		제약	N	N	N	N	N	4845	-150	5	-3.00	525147672	108585	13.47	4950	4950	4800	6490	3500	4995	4836.11	1.24	-45127	5251	5122	5001	4872	4751	5062	4812	257	1495	500	3090	5	1	51460959	2493	-4.40	10.07	12	0.21	-1102.00	481.00	6100	20241017	-20.57	1451	20240524	233.91	5670	-14.55	20250212	3550	36.48	20250102	6600	-26.59	20240405	1757	175.75	20240703	0.65	N	288330	500	257 억	636132	N	N	0	N	N
130	20250306	161027	57	100.00	KOSDAQ		제약	N	N	N	N	N	4995	35	2	0.71	4016171629	804867	80.56	5010	5130	4880	6440	3475	4960	4989.86	1.13	8957	5233	5096	4953	4816	4673	5165	4885	257	1480	500	3070	5	1	51460959	2570	-4.53	10.38	12	1.56	-1102.00	481.00	6100	20241017	-18.11	1451	20240524	244.25	5670	-11.90	20250212	3550	40.70	20250102	6600	-24.32	20240405	1757	184.29	20240703	0.66	N	288330	500	257 억	580295	N	N	0	N	N
131	20250306	151028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4960	0	3	0.00	3859729644	773442	77.41	5010	5130	4880	6440	3475	4960	4990.33	1.13	8670	5233	5096	4953	4816	4673	5165	4885	257	1480	500	3070	5	1	51460959	2552	-4.50	10.31	12	1.50	-1102.00	481.00	6100	20241017	-18.69	1451	20240524	241.83	5670	-12.52	20250212	3550	39.72	20250102	6600	-24.85	20240405	1757	182.30	20240703	0.66	N	288330	500	257 억	580295	N	N	0	N	N
132	20250306	141027	57	100.00	KOSDAQ		제약	N	N	N	N	N	4955	-5	5	-0.10	3597448880	720509	72.11	5010	5130	4880	6440	3475	4960	4992.93	1.13	5013	5233	5096	4953	4816	4673	5165	4885	257	1480	500	3070	5	1	51460959	2550	-4.50	10.30	12	1.40	-1102.00	481.00	6100	20241017	-18.77	1451	20240524	241.49	5670	-12.61	20250212	3550	39.58	20250102	6600	-24.92	20240405	1757	182.01	20240703	0.66	N	288330	500	257 억	580295	N	N	0	N	N
133	20250306	131028	57	100.00	KOSDAQ		제약	N	N	N	N	N	4970	10	2	0.20	2711460405	541252	54.17	5010	5130	4880	6440	3475	4960	5009.61	1.13	-57650	5233	5096	4953	4816	4673	5165	4885	257	1480	500	3070	5	1	51460959	2558	-4.51	10.33	12	1.05	-1102.00	481.00	6100	20241017	-18.52	1451	20240524	242.52	5670	-12.35	20250212	3550	40.00	20250102	6600	-24.70	20240405	1757	182.87	20240703	0.66	N	288330	500	257 억	580295	N	N	0	N	N
134	20250306	121027	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	60	2	1.21	2398514875	478507	47.89	5010	5130	4880	6440	3475	4960	5012.50	1.13	-51912	5233	5096	4953	4816	4673	5165	4885	257	1480	500	3070	10	1	51460959	2583	-4.56	10.44	12	0.93	-1102.00	481.00	6100	20241017	-17.70	1451	20240524	245.97	5670	-11.46	20250212	3550	41.41	20250102	6600	-23.94	20240405	1757	185.71	20240703	0.66	N	288330	500	257 억	580295	N	N	0	N	N
135	20250306	111023	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	25	2	0.50	2131792042	425310	42.57	5010	5130	4880	6440	3475	4960	5012.33	1.13	-51410	5233	5096	4953	4816	4673	5165	4885	257	1480	500	3070	5	1	51460959	2565	-4.52	10.36	12	0.83	-1102.00	481.00	6100	20241017	-18.28	1451	20240524	243.56	5670	-12.08	20250212	3550	40.42	20250102	6600	-24.47	20240405	1757	183.72	20240703	0.66	N	288330	500	257 억	580295	N	N	0	N	N
136	20250306	101026	57	100.00	KOSDAQ		제약	N	N	N	N	N	5020	60	2	1.21	980723132	197606	19.78	5010	5040	4880	6440	3475	4960	4963.02	1.13	-36818	5233	5096	4953	4816	4673	5165	4885	257	1480	500	3070	10	1	51460959	2583	-4.56	10.44	12	0.38	-1102.00	481.00	6100	20241017	-17.70	1451	20240524	245.97	5670	-11.46	20250212	3550	41.41	20250102	6600	-23.94	20240405	1757	185.71	20240703	0.66	N	288330	500	257 억	580295	N	N	0	N	N
137	20250306	091030	57	100.00	KOSDAQ		제약	N	N	N	N	N	4885	-75	5	-1.51	328087890	66580	6.66	5010	5020	4880	6440	3475	4960	4927.72	1.13	-27712	5233	5096	4953	4816	4673	5165	4885	257	1480	500	3070	5	1	51460959	2514	-4.43	10.16	12	0.13	-1102.00	481.00	6100	20241017	-19.92	1451	20240524	236.66	5670	-13.84	20250212	3550	37.61	20250102	6600	-25.98	20240405	1757	178.03	20240703	0.66	N	288330	500	257 억	580295	N	N	0	N	N
138	20250305	161015	57	100.00	KOSDAQ		제약	N	N	N	N	N	4960	105	2	2.16	4920998376	993134	188.24	4820	5090	4810	6310	3400	4855	4955.01	0.99	56979	5178	5016	4813	4651	4448	5097	4732	257	1455	500	3010	5	1	51460959	2552	-4.50	10.31	12	1.93	-1102.00	481.00	6100	20241017	-18.69	1451	20240524	241.83	5670	-12.52	20250212	3550	39.72	20250102	6600	-24.85	20240405	1757	182.30	20240703	0.69	N	288330	500	257 억	510920	N	N	0	N	N
139	20250305	151019	57	100.00	KOSDAQ		제약	N	N	N	N	N	4985	130	2	2.68	4806333082	970049	183.86	4820	5090	4810	6310	3400	4855	4954.73	0.99	59623	5178	5016	4813	4651	4448	5097	4732	257	1455	500	3010	5	1	51460959	2565	-4.52	10.36	12	1.89	-1102.00	481.00	6100	20241017	-18.28	1451	20240524	243.56	5670	-12.08	20250212	3550	40.42	20250102	6600	-24.47	20240405	1757	183.72	20240703	0.69	N	288330	500	257 억	510920	N	N	0	N	N
140	20250305	141018	57	100.00	KOSDAQ		제약	N	N	N	N	N	4980	125	2	2.57	3286819587	667376	126.49	4820	5030	4810	6310	3400	4855	4924.99	0.99	-71892	5178	5016	4813	4651	4448	5097	4732	257	1455	500	3010	5	1	51460959	2563	-4.52	10.35	12	1.30	-1102.00	481.00	6100	20241017	-18.36	1451	20240524	243.21	5670	-12.17	20250212	3550	40.28	20250102	6600	-24.55	20240405	1757	183.44	20240703	0.69	N	288330	500	257 억	510920	N	N	0	N	N
141	20250305	131014	57	100.00	KOSDAQ		제약	N	N	N	N	N	4870	15	2	0.31	2777682377	564555	107.00	4820	5030	4810	6310	3400	4855	4920.13	0.99	-78830	5178	5016	4813	4651	4448	5097	4732	257	1455	500	3010	5	1	51460959	2506	-4.42	10.12	12	1.10	-1102.00	481.00	6100	20241017	-20.16	1451	20240524	235.63	5670	-14.11	20250212	3550	37.18	20250102	6600	-26.21	20240405	1757	177.18	20240703	0.69	N	288330	500	257 억	510920	N	N	0	N	N
142	20250305	121018	57	100.00	KOSDAQ		제약	N	N	N	N	N	4875	20	2	0.41	2629768888	534148	101.24	4820	5030	4810	6310	3400	4855	4923.30	0.99	-73804	5178	5016	4813	4651	4448	5097	4732	257	1455	500	3010	5	1	51460959	2509	-4.42	10.14	12	1.04	-1102.00	481.00	6100	20241017	-20.08	1451	20240524	235.98	5670	-14.02	20250212	3550	37.32	20250102	6600	-26.14	20240405	1757	177.46	20240703	0.69	N	288330	500	257 억	510920	N	N	0	N	N
143	20250305	111011	57	100.00	KOSDAQ		제약	N	N	N	N	N	5010	155	2	3.19	2065057113	418534	79.33	4820	5030	4810	6310	3400	4855	4934.02	0.99	-53629	5178	5016	4813	4651	4448	5097	4732	257	1455	500	3010	10	1	51460959	2578	-4.55	10.42	12	0.81	-1102.00	481.00	6100	20241017	-17.87	1451	20240524	245.28	5670	-11.64	20250212	3550	41.13	20250102	6600	-24.09	20240405	1757	185.15	20240703	0.69	N	288330	500	257 억	510920	N	N	0	N	N
144	20250305	101015	57	100.00	KOSDAQ		제약	N	N	N	N	N	4935	80	2	1.65	1458257183	295820	56.07	4820	5030	4810	6310	3400	4855	4929.54	0.99	-34609	5178	5016	4813	4651	4448	5097	4732	257	1455	500	3010	5	1	51460959	2540	-4.48	10.26	12	0.57	-1102.00	481.00	6100	20241017	-19.10	1451	20240524	240.11	5670	-12.96	20250212	3550	39.01	20250102	6600	-25.23	20240405	1757	180.88	20240703	0.69	N	288330	500	257 억	510920	N	N	0	N	N
145	20250305	091015	57	100.00	KOSDAQ		제약	N	N	N	N	N	4840	-15	5	-0.31	180520164	37061	7.02	4820	4932	4810	6310	3400	4855	4870.89	0.99	-19733	5178	5016	4813	4651	4448	5097	4732	257	1455	500	3010	5	1	51460959	2491	-4.39	10.06	12	0.07	-1102.00	481.00	6100	20241017	-20.66	1451	20240524	233.56	5670	-14.64	20250212	3550	36.34	20250102	6600	-26.67	20240405	1757	175.47	20240703	0.69	N	288330	500	257 억	510920	N	N	0	N	N
146	20250304	161005	57	100.00	KOSDAQ		제약	N	N	N	N	N	4855	35	2	0.73	2514898277	523148	72.17	4820	4975	4610	6260	3375	4820	4807.22	1.04	-24926	5186	5002	4846	4662	4506	4925	4585	257	1440	500	2980	5	1	51460949	2498	-4.41	10.09	12	1.02	-1102.00	481.00	6100	20241017	-20.41	1451	20240524	234.60	5670	-14.37	20250212	3550	36.76	20250102	6600	-26.44	20240405	1757	176.32	20240703	0.68	N	288330	500	257 억	534874	N	N	0	N	N
147	20250304	151001	57	100.00	KOSDAQ		제약	N	N	N	N	N	4860	40	2	0.83	2413689047	502339	69.30	4820	4975	4610	6260	3375	4820	4804.90	1.04	-23654	5186	5002	4846	4662	4506	4925	4585	257	1440	500	2980	5	1	51460949	2501	-4.41	10.10	12	0.98	-1102.00	481.00	6100	20241017	-20.33	1451	20240524	234.94	5670	-14.29	20250212	3550	36.90	20250102	6600	-26.36	20240405	1757	176.61	20240703	0.68	N	288330	500	257 억	534874	N	N	0	N	N
148	20250304	141006	57	100.00	KOSDAQ		제약	N	N	N	N	N	4930	110	2	2.28	2084787290	434825	59.98	4820	4975	4610	6260	3375	4820	4794.54	1.04	-17978	5186	5002	4846	4662	4506	4925	4585	257	1440	500	2980	5	1	51460949	2537	-4.47	10.25	12	0.84	-1102.00	481.00	6100	20241017	-19.18	1451	20240524	239.77	5670	-13.05	20250212	3550	38.87	20250102	6600	-25.30	20240405	1757	180.59	20240703	0.68	N	288330	500	257 억	534874	N	N	0	N	N
149	20250304	131002	57	100.00	KOSDAQ		제약	N	N	N	N	N	4945	125	2	2.59	1564282297	327976	45.24	4820	4975	4610	6260	3375	4820	4769.50	1.04	24229	5186	5002	4846	4662	4506	4925	4585	257	1440	500	2980	5	1	51460949	2545	-4.49	10.28	12	0.64	-1102.00	481.00	6100	20241017	-18.93	1451	20240524	240.80	5670	-12.79	20250212	3550	39.30	20250102	6600	-25.08	20240405	1757	181.45	20240703	0.68	N	288330	500	257 억	534874	N	N	0	N	N
150	20250304	121000	57	100.00	KOSDAQ		제약	N	N	N	N	N	4745	-75	5	-1.56	946378006	199875	27.57	4820	4820	4610	6260	3375	4820	4734.85	1.04	-8985	5186	5002	4846	4662	4506	4925	4585	257	1440	500	2980	5	1	51460949	2442	-4.31	9.86	12	0.39	-1102.00	481.00	6100	20241017	-22.21	1451	20240524	227.02	5670	-16.31	20250212	3550	33.66	20250102	6600	-28.11	20240405	1757	170.06	20240703	0.68	N	288330	500	257 억	534874	N	N	0	N	N
151	20250304	111003	57	100.00	KOSDAQ		제약	N	N	N	N	N	4760	-60	5	-1.24	841643031	177871	24.54	4820	4820	4610	6260	3375	4820	4731.76	1.04	-5691	5186	5002	4846	4662	4506	4925	4585	257	1440	500	2980	5	1	51460949	2450	-4.32	9.90	12	0.35	-1102.00	481.00	6100	20241017	-21.97	1451	20240524	228.05	5670	-16.05	20250212	3550	34.08	20250102	6600	-27.88	20240405	1757	170.92	20240703	0.68	N	288330	500	257 억	534874	N	N	0	N	N
152	20250304	100958	57	100.00	KOSDAQ		제약	N	N	N	N	N	4775	-45	5	-0.93	644400619	136440	18.82	4820	4820	4610	6260	3375	4820	4722.96	1.04	-7278	5186	5002	4846	4662	4506	4925	4585	257	1440	500	2980	5	1	51460949	2457	-4.33	9.93	12	0.27	-1102.00	481.00	6100	20241017	-21.72	1451	20240524	229.08	5670	-15.78	20250212	3550	34.51	20250102	6600	-27.65	20240405	1757	171.77	20240703	0.68	N	288330	500	257 억	534874	N	N	0	N	N
153	20250304	090955	57	100.00	KOSDAQ		제약	N	N	N	N	N	4690	-130	5	-2.70	304857132	64854	8.95	4820	4820	4610	6260	3375	4820	4700.67	1.04	-2621	5186	5002	4846	4662	4506	4925	4585	257	1440	500	2980	5	1	51460949	2414	-4.26	9.75	12	0.13	-1102.00	481.00	6100	20241017	-23.11	1451	20240524	223.23	5670	-17.28	20250212	3550	32.11	20250102	6600	-28.94	20240405	1757	166.93	20240703	0.68	N	288330	500	257 억	534874	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History