KissMeData/084110/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

40 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	20250318	160700	57	100.00	KOSDAQ		제약	N	N	N	N	N	44200	-3250	5	-6.85	6090723675	134213	53.01	47150	48250	43850	61600	33250	47450	45381.06	8.52	-27503	51150	49300	46000	44150	40850	50225	45075	63	14150	500	32260	50	1	12636820	5585	14.53	1.08	12	1.06	3041.00	40937.00	49450	20250312	-10.62	20200	20240419	118.81	49450	-10.62	20250312	31500	40.32	20250307	49450	-10.62	20250312	20200	118.81	20240419	4.14	N	084110	500	63 억	1076614	N	N	321	N	N
3	20250318	150703	57	100.00	KOSDAQ		제약	N	N	N	N	N	44350	-3100	5	-6.53	5756732375	126660	50.03	47150	48250	43850	61600	33250	47450	45449.96	8.52	-27877	51150	49300	46000	44150	40850	50225	45075	63	14150	500	32260	50	1	12636820	5604	14.58	1.08	12	1.00	3041.00	40937.00	49450	20250312	-10.31	20200	20240419	119.55	49450	-10.31	20250312	31500	40.79	20250307	49450	-10.31	20250312	20200	119.55	20240419	4.14	N	084110	500	63 억	1076614	N	N	244	N	N
4	20250318	140701	57	100.00	KOSDAQ		제약	N	N	N	N	N	44875	-2575	5	-5.43	4660186875	101903	40.25	47150	48250	44450	61600	33250	47450	45731.26	8.52	-27388	51150	49300	46000	44150	40850	50225	45075	63	14150	500	32260	50	1	12636820	5671	14.76	1.10	12	0.81	3041.00	40937.00	49450	20250312	-9.25	20200	20240419	122.15	49450	-9.25	20250312	31500	42.46	20250307	49450	-9.25	20250312	20200	122.15	20240419	4.14	N	084110	500	63 억	1076614	N	N	244	N	N
5	20250318	130700	57	100.00	KOSDAQ		제약	N	N	N	N	N	45450	-2000	5	-4.21	3789402500	82547	32.60	47150	48250	45000	61600	33250	47450	45905.62	8.52	-27708	51150	49300	46000	44150	40850	50225	45075	63	14150	500	32260	50	1	12636820	5743	14.95	1.11	12	0.65	3041.00	40937.00	49450	20250312	-8.09	20200	20240419	125.00	49450	-8.09	20250312	31500	44.29	20250307	49450	-8.09	20250312	20200	125.00	20240419	4.14	N	084110	500	63 억	1076614	N	N	244	N	N
6	20250318	120701	57	100.00	KOSDAQ		제약	N	N	N	N	N	45800	-1650	5	-3.48	3528827850	76851	30.35	47150	48250	45000	61600	33250	47450	45917.39	8.52	-25525	51150	49300	46000	44150	40850	50225	45075	63	14150	500	32260	50	1	12636820	5788	15.06	1.12	12	0.61	3041.00	40937.00	49450	20250312	-7.38	20200	20240419	126.73	49450	-7.38	20250312	31500	45.40	20250307	49450	-7.38	20250312	20200	126.73	20240419	4.14	N	084110	500	63 억	1076614	N	N	244	N	N
7	20250318	110659	57	100.00	KOSDAQ		제약	N	N	N	N	N	45450	-2000	5	-4.21	3200549900	69681	27.52	47150	48250	45000	61600	33250	47450	45931.02	8.52	-22790	51150	49300	46000	44150	40850	50225	45075	63	14150	500	32260	50	1	12636820	5743	14.95	1.11	12	0.55	3041.00	40937.00	49450	20250312	-8.09	20200	20240419	125.00	49450	-8.09	20250312	31500	44.29	20250307	49450	-8.09	20250312	20200	125.00	20240419	4.14	N	084110	500	63 억	1076614	N	N	244	N	N
8	20250318	100702	57	100.00	KOSDAQ		제약	N	N	N	N	N	45400	-2050	5	-4.32	2816400550	61222	24.18	47150	48250	45000	61600	33250	47450	46002.61	8.52	-20083	51150	49300	46000	44150	40850	50225	45075	63	14150	500	32260	50	1	12636820	5737	14.93	1.11	12	0.48	3041.00	40937.00	49450	20250312	-8.19	20200	20240419	124.75	49450	-8.19	20250312	31500	44.13	20250307	49450	-8.19	20250312	20200	124.75	20240419	4.14	N	084110	500	63 억	1076614	N	N	244	N	N
9	20250318	090704	57	100.00	KOSDAQ		제약	N	N	N	N	N	46800	-650	5	-1.37	526257550	11185	4.42	47150	48250	46500	61600	33250	47450	47049.58	8.52	-1499	51150	49300	46000	44150	40850	50225	45075	63	14150	500	32260	50	1	12636820	5914	15.39	1.14	12	0.09	3041.00	40937.00	49450	20250312	-5.36	20200	20240419	131.68	49450	-5.36	20250312	31500	48.57	20250307	49450	-5.36	20250312	20200	131.68	20240419	4.14	N	084110	500	63 억	1076614	N	N	244	N	N
10	20250317	160659	57	100.00	KOSDAQ		제약	N	N	N	N	N	47450	3950	2	9.08	11405925200	251677	159.34	43750	47850	42700	56500	30450	43500	45318.38	8.57	4104	47300	45400	43950	42050	40600	44675	41325	63	13000	500	29580	50	1	12636820	5996	15.60	1.16	12	1.99	3041.00	40937.00	49450	20250312	-4.04	20200	20240419	134.90	49450	-4.04	20250312	31500	50.63	20250307	49450	-4.04	20250312	20200	134.90	20240419	4.25	N	084110	500	63 억	1083300	N	N	244	N	N
11	20250317	150658	57	100.00	KOSDAQ		제약	N	N	N	N	N	47150	3650	2	8.39	10173064150	225695	142.89	43750	47400	42700	56500	30450	43500	45074.39	8.57	7019	47300	45400	43950	42050	40600	44675	41325	63	13000	500	29580	50	1	12636820	5958	15.50	1.15	12	1.79	3041.00	40937.00	49450	20250312	-4.65	20200	20240419	133.42	49450	-4.65	20250312	31500	49.68	20250307	49450	-4.65	20250312	20200	133.42	20240419	4.25	N	084110	500	63 억	1083300	N	N	109	N	N
12	20250317	140659	57	100.00	KOSDAQ		제약	N	N	N	N	N	44350	850	2	1.95	6305644750	142705	90.35	43750	45850	42700	56500	30450	43500	44186.57	8.57	5328	47300	45400	43950	42050	40600	44675	41325	63	13000	500	29580	50	1	12636820	5604	14.58	1.08	12	1.13	3041.00	40937.00	49450	20250312	-10.31	20200	20240419	119.55	49450	-10.31	20250312	31500	40.79	20250307	49450	-10.31	20250312	20200	119.55	20240419	4.25	N	084110	500	63 억	1083300	N	N	109	N	N
13	20250317	130659	57	100.00	KOSDAQ		제약	N	N	N	N	N	44350	850	2	1.95	5943663750	134527	85.17	43750	45850	42700	56500	30450	43500	44181.94	8.57	7466	47300	45400	43950	42050	40600	44675	41325	63	13000	500	29580	50	1	12636820	5604	14.58	1.08	12	1.06	3041.00	40937.00	49450	20250312	-10.31	20200	20240419	119.55	49450	-10.31	20250312	31500	40.79	20250307	49450	-10.31	20250312	20200	119.55	20240419	4.25	N	084110	500	63 억	1083300	N	N	109	N	N
14	20250317	120658	57	100.00	KOSDAQ		제약	N	N	N	N	N	44700	1200	2	2.76	5255421125	119021	75.35	43750	45850	42700	56500	30450	43500	44155.41	8.57	11267	47300	45400	43950	42050	40600	44675	41325	63	13000	500	29580	50	1	12636820	5649	14.70	1.09	12	0.94	3041.00	40937.00	49450	20250312	-9.61	20200	20240419	121.29	49450	-9.61	20250312	31500	41.90	20250307	49450	-9.61	20250312	20200	121.29	20240419	4.25	N	084110	500	63 억	1083300	N	N	109	N	N
15	20250317	110700	57	100.00	KOSDAQ		제약	N	N	N	N	N	45500	2000	2	4.60	3901049250	88869	56.26	43750	45500	42700	56500	30450	43500	43896.63	8.57	9565	47300	45400	43950	42050	40600	44675	41325	63	13000	500	29580	50	1	12636820	5750	14.96	1.11	12	0.70	3041.00	40937.00	49450	20250312	-7.99	20200	20240419	125.25	49450	-7.99	20250312	31500	44.44	20250307	49450	-7.99	20250312	20200	125.25	20240419	4.25	N	084110	500	63 억	1083300	N	N	109	N	N
16	20250317	100658	57	100.00	KOSDAQ		제약	N	N	N	N	N	43600	100	2	0.23	2343634775	53766	34.04	43750	45200	42700	56500	30450	43500	43589.53	8.57	3984	47300	45400	43950	42050	40600	44675	41325	63	13000	500	29580	50	1	12636820	5510	14.34	1.07	12	0.43	3041.00	40937.00	49450	20250312	-11.83	20200	20240419	115.84	49450	-11.83	20250312	31500	38.41	20250307	49450	-11.83	20250312	20200	115.84	20240419	4.25	N	084110	500	63 억	1083300	N	N	109	N	N
17	20250317	090659	57	100.00	KOSDAQ		제약	N	N	N	N	N	43950	450	2	1.03	407359275	9336	5.91	43750	44050	42900	56500	30450	43500	43633.17	8.57	593	47300	45400	43950	42050	40600	44675	41325	63	13000	500	29580	50	1	12636820	5554	14.45	1.07	12	0.07	3041.00	40937.00	49450	20250312	-11.12	20200	20240419	117.57	49450	-11.12	20250312	31500	39.52	20250307	49450	-11.12	20250312	20200	117.57	20240419	4.25	N	084110	500	63 억	1083300	N	N	109	N	N
18	20250314	160657	57	100.00	KOSDAQ		제약	N	N	N	N	N	43500	-650	5	-1.47	6965353675	157576	63.34	44150	45850	42500	57300	30950	44150	44205.44	8.58	9708	49450	46800	45300	42650	41150	46050	41900	63	13150	500	30020	50	1	12636820	5497	14.30	1.06	12	1.25	3041.00	40937.00	49450	20250312	-12.03	20200	20240419	115.35	49450	-12.03	20250312	31500	38.10	20250307	49450	-12.03	20250312	20200	115.35	20240419	4.12	N	084110	500	63 억	1084115	N	N	109	N	N
19	20250314	150701	57	100.00	KOSDAQ		제약	N	N	N	N	N	44050	-100	5	-0.23	6575311075	148635	59.74	44150	45850	42500	57300	30950	44150	44237.99	8.58	7805	49450	46800	45300	42650	41150	46050	41900	63	13150	500	30020	50	1	12636820	5567	14.49	1.08	12	1.18	3041.00	40937.00	49450	20250312	-10.92	20200	20240419	118.07	49450	-10.92	20250312	31500	39.84	20250307	49450	-10.92	20250312	20200	118.07	20240419	4.12	N	084110	500	63 억	1084115	N	N	105	N	N
20	20250314	140656	57	100.00	KOSDAQ		제약	N	N	N	N	N	44000	-150	5	-0.34	6030605425	136238	54.76	44150	45850	42500	57300	30950	44150	44265.24	8.58	9685	49450	46800	45300	42650	41150	46050	41900	63	13150	500	30020	50	1	12636820	5560	14.47	1.07	12	1.08	3041.00	40937.00	49450	20250312	-11.02	20200	20240419	117.82	49450	-11.02	20250312	31500	39.68	20250307	49450	-11.02	20250312	20200	117.82	20240419	4.12	N	084110	500	63 억	1084115	N	N	105	N	N
21	20250314	130656	57	100.00	KOSDAQ		제약	N	N	N	N	N	43450	-700	5	-1.59	5717777425	129112	51.89	44150	45850	42500	57300	30950	44150	44285.43	8.58	11083	49450	46800	45300	42650	41150	46050	41900	63	13150	500	30020	50	1	12636820	5491	14.29	1.06	12	1.02	3041.00	40937.00	49450	20250312	-12.13	20200	20240419	115.10	49450	-12.13	20250312	31500	37.94	20250307	49450	-12.13	20250312	20200	115.10	20240419	4.12	N	084110	500	63 억	1084115	N	N	105	N	N
22	20250314	120659	57	100.00	KOSDAQ		제약	N	N	N	N	N	43500	-650	5	-1.47	5417705025	122206	49.12	44150	45850	42500	57300	30950	44150	44332.60	8.58	11132	49450	46800	45300	42650	41150	46050	41900	63	13150	500	30020	50	1	12636820	5497	14.30	1.06	12	0.97	3041.00	40937.00	49450	20250312	-12.03	20200	20240419	115.35	49450	-12.03	20250312	31500	38.10	20250307	49450	-12.03	20250312	20200	115.35	20240419	4.12	N	084110	500	63 억	1084115	N	N	105	N	N
23	20250314	110657	57	100.00	KOSDAQ		제약	N	N	N	N	N	44250	100	2	0.23	4964775275	111863	44.96	44150	45850	42500	57300	30950	44150	44382.69	8.58	11276	49450	46800	45300	42650	41150	46050	41900	63	13150	500	30020	50	1	12636820	5592	14.55	1.08	12	0.89	3041.00	40937.00	49450	20250312	-10.52	20200	20240419	119.06	49450	-10.52	20250312	31500	40.48	20250307	49450	-10.52	20250312	20200	119.06	20240419	4.12	N	084110	500	63 억	1084115	N	N	105	N	N
24	20250314	100657	57	100.00	KOSDAQ		제약	N	N	N	N	N	45550	1400	2	3.17	2572777750	57235	23.00	44150	45850	43500	57300	30950	44150	44951.48	8.58	5100	49450	46800	45300	42650	41150	46050	41900	63	13150	500	30020	50	1	12636820	5756	14.98	1.11	12	0.45	3041.00	40937.00	49450	20250312	-7.89	20200	20240419	125.50	49450	-7.89	20250312	31500	44.60	20250307	49450	-7.89	20250312	20200	125.50	20240419	4.12	N	084110	500	63 억	1084115	N	N	105	N	N
25	20250314	090700	57	100.00	KOSDAQ		제약	N	N	N	N	N	44750	600	2	1.36	307184350	6963	2.80	44150	44750	43500	57300	30950	44150	44116.55	8.58	63	49450	46800	45300	42650	41150	46050	41900	63	13150	500	30020	50	1	12636820	5655	14.72	1.09	12	0.06	3041.00	40937.00	49450	20250312	-9.50	20200	20240419	121.53	49450	-9.50	20250312	31500	42.06	20250307	49450	-9.50	20250312	20200	121.53	20240419	4.12	N	084110	500	63 억	1084115	N	N	105	N	N
26	20250313	160653	57	100.00	KOSDAQ		제약	N	N	N	N	N	44150	-2900	5	-6.16	11322332600	247534	42.91	46500	47950	43800	61100	32950	47050	45740.00	8.18	37281	53716	50382	46116	42782	38516	52050	44450	63	14050	500	31990	50	1	12636820	5579	14.52	1.08	12	1.96	3041.00	40937.00	49450	20250312	-10.72	20200	20240419	118.56	49450	-10.72	20250312	31500	40.16	20250307	49450	-10.72	20250312	20200	118.56	20240419	4.09	N	084110	500	63 억	1033318	N	N	105	N	N
27	20250313	150653	57	100.00	KOSDAQ		제약	N	N	N	N	N	44250	-2800	5	-5.95	10920197250	238419	41.33	46500	47950	43800	61100	32950	47050	45801.97	8.18	37759	53716	50382	46116	42782	38516	52050	44450	63	14050	500	31990	50	1	12636820	5592	14.55	1.08	12	1.89	3041.00	40937.00	49450	20250312	-10.52	20200	20240419	119.06	49450	-10.52	20250312	31500	40.48	20250307	49450	-10.52	20250312	20200	119.06	20240419	4.09	N	084110	500	63 억	1033318	N	N	68	N	N
28	20250313	140652	57	100.00	KOSDAQ		제약	N	N	N	N	N	44550	-2500	5	-5.31	9475598150	205761	35.67	46500	47950	44450	61100	32950	47050	46050.94	8.18	34457	53716	50382	46116	42782	38516	52050	44450	63	14050	500	31990	50	1	12636820	5630	14.65	1.09	12	1.63	3041.00	40937.00	49450	20250312	-9.91	20200	20240419	120.54	49450	-9.91	20250312	31500	41.43	20250307	49450	-9.91	20250312	20200	120.54	20240419	4.09	N	084110	500	63 억	1033318	N	N	68	N	N
29	20250313	130653	57	100.00	KOSDAQ		제약	N	N	N	N	N	45350	-1700	5	-3.61	8005358000	173063	30.00	46500	47950	45050	61100	32950	47050	46256.40	8.18	27235	53716	50382	46116	42782	38516	52050	44450	63	14050	500	31990	50	1	12636820	5731	14.91	1.11	12	1.37	3041.00	40937.00	49450	20250312	-8.29	20200	20240419	124.50	49450	-8.29	20250312	31500	43.97	20250307	49450	-8.29	20250312	20200	124.50	20240419	4.09	N	084110	500	63 억	1033318	N	N	68	N	N
30	20250313	120653	57	100.00	KOSDAQ		제약	N	N	N	N	N	45300	-1750	5	-3.72	7010368975	151071	26.19	46500	47950	45250	61100	32950	47050	46403.99	8.18	20005	53716	50382	46116	42782	38516	52050	44450	63	14050	500	31990	50	1	12636820	5724	14.90	1.11	12	1.20	3041.00	40937.00	49450	20250312	-8.39	20200	20240419	124.26	49450	-8.39	20250312	31500	43.81	20250307	49450	-8.39	20250312	20200	124.26	20240419	4.09	N	084110	500	63 억	1033318	N	N	68	N	N
31	20250313	110652	57	100.00	KOSDAQ		제약	N	N	N	N	N	46000	-1050	5	-2.23	6381130825	137260	23.80	46500	47950	45550	61100	32950	47050	46488.92	8.18	19531	53716	50382	46116	42782	38516	52050	44450	63	14050	500	31990	50	1	12636820	5813	15.13	1.12	12	1.09	3041.00	40937.00	49450	20250312	-6.98	20200	20240419	127.72	49450	-6.98	20250312	31500	46.03	20250307	49450	-6.98	20250312	20200	127.72	20240419	4.09	N	084110	500	63 억	1033318	N	N	68	N	N
32	20250313	100652	57	100.00	KOSDAQ		제약	N	N	N	N	N	46600	-450	5	-0.96	5243118850	112660	19.53	46500	47950	45550	61100	32950	47050	46538.81	8.18	15927	53716	50382	46116	42782	38516	52050	44450	63	14050	500	31990	50	1	12636820	5889	15.32	1.14	12	0.89	3041.00	40937.00	49450	20250312	-5.76	20200	20240419	130.69	49450	-5.76	20250312	31500	47.94	20250307	49450	-5.76	20250312	20200	130.69	20240419	4.09	N	084110	500	63 억	1033318	N	N	68	N	N
33	20250313	090654	57	100.00	KOSDAQ		제약	N	N	N	N	N	46400	-650	5	-1.38	2054334700	44152	7.65	46500	46900	46200	61100	32950	47050	46527.39	8.18	14319	53716	50382	46116	42782	38516	52050	44450	63	14050	500	31990	50	1	12636820	5863	15.26	1.13	12	0.35	3041.00	40937.00	49450	20250312	-6.17	20200	20240419	129.70	49450	-6.17	20250312	31500	47.30	20250307	49450	-6.17	20250312	20200	129.70	20240419	4.09	N	084110	500	63 억	1033318	N	N	68	N	N
34	20250312	160649	57	100.00	KOSDAQ	신고가	제약	N	N	N	N	N	47050	5500	2	13.24	25955119125	571912	146.64	41900	49450	41850	54000	29100	41550	45380.86	7.66	65111	47783	44666	39633	36516	31483	46225	38075	63	12450	500	28250	50	1	12636820	5946	15.47	1.15	12	4.53	3041.00	40937.00	49450	20250312	-4.85	20200	20240419	132.92	49450	-4.85	20250312	31500	49.37	20250307	49450	-4.85	20250312	20200	132.92	20240419	4.17	N	084110	500	63 억	967380	N	N	68	N	N
35	20250312	150651	57	100.00	KOSDAQ		제약	N	N	N	N	N	46700	5150	2	12.39	21426356775	477178	122.35	41900	46900	41850	54000	29100	41550	44902.23	7.66	53885	47783	44666	39633	36516	31483	46225	38075	63	12450	500	28250	50	1	12636820	5901	15.36	1.14	12	3.78	3041.00	40937.00	48750	20241220	-4.21	20200	20240419	131.19	46900	-0.43	20250312	31500	48.25	20250307	48750	-4.21	20241220	20200	131.19	20240419	4.17	N	084110	500	63 억	967380	N	N	137	N	N
36	20250312	140649	57	100.00	KOSDAQ		제약	N	N	N	N	N	45150	3600	2	8.66	17459586800	391345	100.34	41900	46800	41850	54000	29100	41550	44614.31	7.66	44421	47783	44666	39633	36516	31483	46225	38075	63	12450	500	28250	50	1	12636820	5706	14.85	1.10	12	3.10	3041.00	40937.00	48750	20241220	-7.38	20200	20240419	123.51	46800	-3.53	20250312	31500	43.33	20250307	48750	-7.38	20241220	20200	123.51	20240419	4.17	N	084110	500	63 억	967380	N	N	137	N	N
37	20250312	130648	57	100.00	KOSDAQ		제약	N	N	N	N	N	43950	2400	2	5.78	14813432125	331244	84.93	41900	46800	41850	54000	29100	41550	44720.61	7.66	34049	47783	44666	39633	36516	31483	46225	38075	63	12450	500	28250	50	1	12636820	5554	14.45	1.07	12	2.62	3041.00	40937.00	48750	20241220	-9.85	20200	20240419	117.57	46800	-6.09	20250312	31500	39.52	20250307	48750	-9.85	20241220	20200	117.57	20240419	4.17	N	084110	500	63 억	967380	N	N	137	N	N
38	20250312	120651	57	100.00	KOSDAQ		제약	N	N	N	N	N	44450	2900	2	6.98	13661715550	305173	78.25	41900	46800	41850	54000	29100	41550	44767.12	7.66	31408	47783	44666	39633	36516	31483	46225	38075	63	12450	500	28250	50	1	12636820	5617	14.62	1.09	12	2.41	3041.00	40937.00	48750	20241220	-8.82	20200	20240419	120.05	46800	-5.02	20250312	31500	41.11	20250307	48750	-8.82	20241220	20200	120.05	20240419	4.17	N	084110	500	63 억	967380	N	N	137	N	N
39	20250312	110646	57	100.00	KOSDAQ		제약	N	N	N	N	N	44700	3150	2	7.58	12666815300	282807	72.51	41900	46800	41850	54000	29100	41550	44789.61	7.66	33644	47783	44666	39633	36516	31483	46225	38075	63	12450	500	28250	50	1	12636820	5649	14.70	1.09	12	2.24	3041.00	40937.00	48750	20241220	-8.31	20200	20240419	121.29	46800	-4.49	20250312	31500	41.90	20250307	48750	-8.31	20241220	20200	121.29	20240419	4.17	N	084110	500	63 억	967380	N	N	137	N	N
40	20250312	100647	57	100.00	KOSDAQ		제약	N	N	N	N	N	44600	3050	2	7.34	10340362625	230727	59.16	41900	46800	41850	54000	29100	41550	44816.44	7.66	11709	47783	44666	39633	36516	31483	46225	38075	63	12450	500	28250	50	1	12636820	5636	14.67	1.09	12	1.83	3041.00	40937.00	48750	20241220	-8.51	20200	20240419	120.79	46800	-4.70	20250312	31500	41.59	20250307	48750	-8.51	20241220	20200	120.79	20240419	4.17	N	084110	500	63 억	967380	N	N	137	N	N
41	20250312	090652	57	100.00	KOSDAQ		제약	N	N	N	N	N	43200	1650	2	3.97	1525740225	35540	9.11	41900	43750	41850	54000	29100	41550	42930.23	7.66	-1648	47783	44666	39633	36516	31483	46225	38075	63	12450	500	28250	50	1	12636820	5459	14.21	1.06	12	0.28	3041.00	40937.00	48750	20241220	-11.38	20200	20240419	113.86	45900	-5.88	20250102	31500	37.14	20250307	48750	-11.38	20241220	20200	113.86	20240419	4.17	N	084110	500	63 억	967380	N	N	137	N	N
42	20250311	160643	57	100.00	KOSDAQ		제약	N	N	N	N	N	41550	5500	2	15.26	15496289125	388898	377.54	36300	42750	34600	46850	25250	36050	39845.28	7.97	-39900	38883	37466	34983	33566	31083	38175	34275	63	10800	500	24510	50	1	12636820	5251	13.66	1.01	12	3.08	3041.00	40937.00	48750	20241220	-14.77	20200	20240419	105.69	45900	-9.48	20250102	31500	31.90	20250307	48750	-14.77	20241220	20200	105.69	20240419	4.17	N	084110	500	63 억	1007106	N	N	137	N	N
43	20250311	150646	57	100.00	KOSDAQ		제약	N	N	N	N	N	41300	5250	2	14.56	14870071025	373746	362.83	36300	42750	34600	46850	25250	36050	39786.60	7.97	-36657	38883	37466	34983	33566	31083	38175	34275	63	10800	500	24510	50	1	12636820	5219	13.58	1.01	12	2.96	3041.00	40937.00	48750	20241220	-15.28	20200	20240419	104.46	45900	-10.02	20250102	31500	31.11	20250307	48750	-15.28	20241220	20200	104.46	20240419	4.17	N	084110	500	63 억	1007106	N	N	0	N	N
44	20250311	140646	57	100.00	KOSDAQ		제약	N	N	N	N	N	41350	5300	2	14.70	12983674725	327984	318.40	36300	42750	34600	46850	25250	36050	39586.34	7.97	-36984	38883	37466	34983	33566	31083	38175	34275	63	10800	500	24510	50	1	12636820	5225	13.60	1.01	12	2.60	3041.00	40937.00	48750	20241220	-15.18	20200	20240419	104.70	45900	-9.91	20250102	31500	31.27	20250307	48750	-15.18	20241220	20200	104.70	20240419	4.17	N	084110	500	63 억	1007106	N	N	0	N	N
45	20250311	130646	57	100.00	KOSDAQ		제약	N	N	N	N	N	40950	4900	2	13.59	9403492550	242218	235.14	36300	41000	34600	46850	25250	36050	38822.47	7.97	-22844	38883	37466	34983	33566	31083	38175	34275	63	10800	500	24510	50	1	12636820	5175	13.47	1.00	12	1.92	3041.00	40937.00	48750	20241220	-16.00	20200	20240419	102.72	45900	-10.78	20250102	31500	30.00	20250307	48750	-16.00	20241220	20200	102.72	20240419	4.17	N	084110	500	63 억	1007106	N	N	0	N	N
46	20250311	120645	57	100.00	KOSDAQ		제약	N	N	N	N	N	40150	4100	2	11.37	7387585550	192408	186.79	36300	40800	34600	46850	25250	36050	38395.45	7.97	-21506	38883	37466	34983	33566	31083	38175	34275	63	10800	500	24510	50	1	12636820	5074	13.20	0.98	12	1.52	3041.00	40937.00	48750	20241220	-17.64	20200	20240419	98.76	45900	-12.53	20250102	31500	27.46	20250307	48750	-17.64	20241220	20200	98.76	20240419	4.17	N	084110	500	63 억	1007106	N	N	0	N	N
47	20250311	110645	57	100.00	KOSDAQ		제약	N	N	N	N	N	39200	3150	2	8.74	4626269775	123375	119.77	36300	39300	34600	46850	25250	36050	37497.66	7.97	-6567	38883	37466	34983	33566	31083	38175	34275	63	10800	500	24510	50	1	12636820	4954	12.89	0.96	12	0.98	3041.00	40937.00	48750	20241220	-19.59	20200	20240419	94.06	45900	-14.60	20250102	31500	24.44	20250307	48750	-19.59	20241220	20200	94.06	20240419	4.17	N	084110	500	63 억	1007106	N	N	0	N	N
48	20250311	100647	57	100.00	KOSDAQ		제약	N	N	N	N	N	37100	1050	2	2.91	1536215600	42650	41.40	36300	37300	34600	46850	25250	36050	36019.12	7.97	-7634	38883	37466	34983	33566	31083	38175	34275	63	10800	500	24510	50	1	12636820	4688	12.20	0.91	12	0.34	3041.00	40937.00	48750	20241220	-23.90	20200	20240419	83.66	45900	-19.17	20250102	31500	17.78	20250307	48750	-23.90	20241220	20200	83.66	20240419	4.17	N	084110	500	63 억	1007106	N	N	0	N	N
49	20250311	090647	57	100.00	KOSDAQ		제약	N	N	N	N	N	35000	-1050	5	-2.91	377746350	10671	10.36	36300	36300	34600	46850	25250	36050	35399.16	7.97	-2205	38883	37466	34983	33566	31083	38175	34275	63	10800	500	24510	50	1	12636820	4423	11.51	0.85	12	0.08	3041.00	40937.00	48750	20241220	-28.21	20200	20240419	73.27	45900	-23.75	20250102	31500	11.11	20250307	48750	-28.21	20241220	20200	73.27	20240419	4.17	N	084110	500	63 억	1007106	N	N	0	N	N
50	20250310	160640	57	100.00	KOSDAQ		제약	N	N	N	N	N	36050	3550	2	10.92	3610223250	102685	196.05	32800	36400	32500	42250	22750	32500	35156.50	7.92	5563	33966	33232	32366	31632	30766	32800	31200	63	9750	500	22100	50	1	12636820	4556	11.85	0.88	12	0.81	3041.00	40937.00	48750	20241220	-26.05	20200	20240419	78.47	45900	-21.46	20250102	31500	14.44	20250307	48750	-26.05	20241220	20200	78.47	20240419	4.18	N	084110	500	63 억	1001369	N	N	0	N	N
51	20250310	150644	57	100.00	KOSDAQ		제약	N	N	N	N	N	35700	3200	2	9.85	3465354775	98650	188.35	32800	36400	32500	42250	22750	32500	35127.77	7.92	5481	33966	33232	32366	31632	30766	32800	31200	63	9750	500	22100	50	1	12636820	4511	11.74	0.87	12	0.78	3041.00	40937.00	48750	20241220	-26.77	20200	20240419	76.73	45900	-22.22	20250102	31500	13.33	20250307	48750	-26.77	20241220	20200	76.73	20240419	4.18	N	084110	500	63 억	1001369	N	N	0	N	N
52	20250310	140643	57	100.00	KOSDAQ		제약	N	N	N	N	N	35800	3300	2	10.15	3195403200	91112	173.95	32800	36400	32500	42250	22750	32500	35071.16	7.92	8631	33966	33232	32366	31632	30766	32800	31200	63	9750	500	22100	50	1	12636820	4524	11.77	0.87	12	0.72	3041.00	40937.00	48750	20241220	-26.56	20200	20240419	77.23	45900	-22.00	20250102	31500	13.65	20250307	48750	-26.56	20241220	20200	77.23	20240419	4.18	N	084110	500	63 억	1001369	N	N	0	N	N
53	20250310	130642	57	100.00	KOSDAQ		제약	N	N	N	N	N	36050	3550	2	10.92	2536987575	72698	138.80	32800	36400	32500	42250	22750	32500	34897.63	7.92	7029	33966	33232	32366	31632	30766	32800	31200	63	9750	500	22100	50	1	12636820	4556	11.85	0.88	12	0.58	3041.00	40937.00	48750	20241220	-26.05	20200	20240419	78.47	45900	-21.46	20250102	31500	14.44	20250307	48750	-26.05	20241220	20200	78.47	20240419	4.18	N	084110	500	63 억	1001369	N	N	0	N	N
54	20250310	120641	57	100.00	KOSDAQ		제약	N	N	N	N	N	35300	2800	2	8.62	1656208725	48109	91.85	32800	35450	32500	42250	22750	32500	34426.17	7.92	5077	33966	33232	32366	31632	30766	32800	31200	63	9750	500	22100	50	1	12636820	4461	11.61	0.86	12	0.38	3041.00	40937.00	48750	20241220	-27.59	20200	20240419	74.75	45900	-23.09	20250102	31500	12.06	20250307	48750	-27.59	20241220	20200	74.75	20240419	4.18	N	084110	500	63 억	1001369	N	N	0	N	N
55	20250310	110640	57	100.00	KOSDAQ		제약	N	N	N	N	N	35050	2550	2	7.85	1226873325	35919	68.58	32800	35100	32500	42250	22750	32500	34156.67	7.92	6212	33966	33232	32366	31632	30766	32800	31200	63	9750	500	22100	50	1	12636820	4429	11.53	0.86	12	0.28	3041.00	40937.00	48750	20241220	-28.10	20200	20240419	73.51	45900	-23.64	20250102	31500	11.27	20250307	48750	-28.10	20241220	20200	73.51	20240419	4.18	N	084110	500	63 억	1001369	N	N	0	N	N
56	20250310	100642	57	100.00	KOSDAQ		제약	N	N	N	N	N	34150	1650	2	5.08	575576700	17100	32.65	32800	34350	32500	42250	22750	32500	33659.46	7.92	3027	33966	33232	32366	31632	30766	32800	31200	63	9750	500	22100	50	1	12636820	4315	11.23	0.83	12	0.14	3041.00	40937.00	48750	20241220	-29.95	20200	20240419	69.06	45900	-25.60	20250102	31500	8.41	20250307	48750	-29.95	20241220	20200	69.06	20240419	4.18	N	084110	500	63 억	1001369	N	N	0	N	N
57	20250310	090642	57	100.00	KOSDAQ		제약	N	N	N	N	N	33200	700	2	2.15	30779200	936	1.79	32800	33200	32500	42250	22750	32500	32883.76	7.92	595	33966	33232	32366	31632	30766	32800	31200	63	9750	500	22100	50	1	12636820	4195	10.92	0.81	12	0.01	3041.00	40937.00	48750	20241220	-31.90	20200	20240419	64.36	45900	-27.67	20250102	31500	5.40	20250307	48750	-31.90	20241220	20200	64.36	20240419	4.18	N	084110	500	63 억	1001369	N	N	0	N	N
58	20250307	160639	57	100.00	KOSDAQ		제약	N	N	N	N	N	32500	-450	5	-1.37	1679136100	52369	211.34	33100	33100	31500	42800	23100	32950	32063.55	8.00	-10010	34416	33682	33116	32382	31816	33400	32100	63	9850	500	22400	50	1	12636820	4107	10.69	0.79	12	0.41	3041.00	40937.00	48750	20241220	-33.33	20200	20240419	60.89	45900	-29.19	20250102	31500	3.17	20250307	48750	-33.33	20241220	20200	60.89	20240419	4.18	N	084110	500	63 억	1011352	N	N	0	N	N
59	20250307	150643	57	100.00	KOSDAQ		제약	N	N	N	N	N	32300	-650	5	-1.97	1586238000	49523	199.85	33100	33100	31500	42800	23100	32950	32030.33	8.00	-9387	34416	33682	33116	32382	31816	33400	32100	63	9850	500	22400	50	1	12636820	4082	10.62	0.79	12	0.39	3041.00	40937.00	48750	20241220	-33.74	20200	20240419	59.90	45900	-29.63	20250102	31500	2.54	20250307	48750	-33.74	20241220	20200	59.90	20240419	4.18	N	084110	500	63 억	1011352	N	N	0	N	N
60	20250307	140641	57	100.00	KOSDAQ		제약	N	N	N	N	N	32150	-800	5	-2.43	1351508600	42284	170.64	33100	33100	31500	42800	23100	32950	31962.65	8.00	-9809	34416	33682	33116	32382	31816	33400	32100	63	9850	500	22400	50	1	12636820	4063	10.57	0.79	12	0.33	3041.00	40937.00	48750	20241220	-34.05	20200	20240419	59.16	45900	-29.96	20250102	31500	2.06	20250307	48750	-34.05	20241220	20200	59.16	20240419	4.18	N	084110	500	63 억	1011352	N	N	0	N	N
61	20250307	130641	57	100.00	KOSDAQ		제약	N	N	N	N	N	32000	-950	5	-2.88	1165831300	36532	147.43	33100	33100	31500	42800	23100	32950	31912.61	8.00	-8866	34416	33682	33116	32382	31816	33400	32100	63	9850	500	22400	50	1	12636820	4044	10.52	0.78	12	0.29	3041.00	40937.00	48750	20241220	-34.36	20200	20240419	58.42	45900	-30.28	20250102	31500	1.59	20250307	48750	-34.36	20241220	20200	58.42	20240419	4.18	N	084110	500	63 억	1011352	N	N	0	N	N
62	20250307	120642	57	100.00	KOSDAQ		제약	N	N	N	N	N	31700	-1250	5	-3.79	1018107425	31898	128.72	33100	33100	31500	42800	23100	32950	31917.59	8.00	-7516	34416	33682	33116	32382	31816	33400	32100	63	9850	500	22400	50	1	12636820	4006	10.42	0.77	12	0.25	3041.00	40937.00	48750	20241220	-34.97	20200	20240419	56.93	45900	-30.94	20250102	31500	0.63	20250307	48750	-34.97	20241220	20200	56.93	20240419	4.18	N	084110	500	63 억	1011352	N	N	0	N	N
63	20250307	110641	57	100.00	KOSDAQ		제약	N	N	N	N	N	32100	-850	5	-2.58	799138025	25038	101.04	33100	33100	31500	42800	23100	32950	31917.01	8.00	-5811	34416	33682	33116	32382	31816	33400	32100	63	9850	500	22400	50	1	12636820	4056	10.56	0.78	12	0.20	3041.00	40937.00	48750	20241220	-34.15	20200	20240419	58.91	45900	-30.07	20250102	31500	1.90	20250307	48750	-34.15	20241220	20200	58.91	20240419	4.18	N	084110	500	63 억	1011352	N	N	0	N	N
64	20250307	100639	57	100.00	KOSDAQ		제약	N	N	N	N	N	31750	-1200	5	-3.64	638181975	20025	80.81	33100	33100	31500	42800	23100	32950	31869.26	8.00	-5331	34416	33682	33116	32382	31816	33400	32100	63	9850	500	22400	50	1	12636820	4012	10.44	0.78	12	0.16	3041.00	40937.00	48750	20241220	-34.87	20200	20240419	57.18	45900	-30.83	20250102	31500	0.79	20250307	48750	-34.87	20241220	20200	57.18	20240419	4.18	N	084110	500	63 억	1011352	N	N	0	N	N
65	20250307	090643	57	100.00	KOSDAQ		제약	N	N	N	N	N	32200	-750	5	-2.28	53757550	1663	6.71	33100	33100	32100	42800	23100	32950	32325.65	8.00	-591	34416	33682	33116	32382	31816	33400	32100	63	9850	500	22400	50	1	12636820	4069	10.59	0.79	12	0.01	3041.00	40937.00	48750	20241220	-33.95	20200	20240419	59.41	45900	-29.85	20250102	31650	1.74	20250304	48750	-33.95	20241220	20200	59.41	20240419	4.18	N	084110	500	63 억	1011352	N	N	0	N	N
66	20250306	160637	57	100.00	KOSDAQ		제약	N	N	N	N	N	32950	-400	5	-1.20	820727200	24766	44.48	33800	33850	32550	43350	23350	33350	33139.27	8.01	-201	34916	34132	33116	32332	31316	34525	32725	63	10000	500	22670	50	1	12636820	4164	10.84	0.80	12	0.20	3041.00	40937.00	48750	20241220	-32.41	20200	20240419	63.12	45900	-28.21	20250102	31650	4.11	20250304	48750	-32.41	20241220	20200	63.12	20240419	4.19	N	084110	500	63 억	1011623	N	N	7	N	N
67	20250306	150637	57	100.00	KOSDAQ		제약	N	N	N	N	N	32750	-600	5	-1.80	804640900	24275	43.60	33800	33850	32550	43350	23350	33350	33146.90	8.01	-295	34916	34132	33116	32332	31316	34525	32725	63	10000	500	22670	50	1	12636820	4139	10.77	0.80	12	0.19	3041.00	40937.00	48750	20241220	-32.82	20200	20240419	62.13	45900	-28.65	20250102	31650	3.48	20250304	48750	-32.82	20241220	20200	62.13	20240419	4.19	N	084110	500	63 억	1011623	N	N	7	N	N
68	20250306	140636	57	100.00	KOSDAQ		제약	N	N	N	N	N	33050	-300	5	-0.90	555408600	16693	29.98	33800	33850	32950	43350	23350	33350	33271.95	8.01	-2731	34916	34132	33116	32332	31316	34525	32725	63	10000	500	22670	50	1	12636820	4176	10.87	0.81	12	0.13	3041.00	40937.00	48750	20241220	-32.21	20200	20240419	63.61	45900	-28.00	20250102	31650	4.42	20250304	48750	-32.21	20241220	20200	63.61	20240419	4.19	N	084110	500	63 억	1011623	N	N	7	N	N
69	20250306	130638	57	100.00	KOSDAQ		제약	N	N	N	N	N	33150	-200	5	-0.60	478157450	14361	25.79	33800	33850	32950	43350	23350	33350	33295.55	8.01	-2475	34916	34132	33116	32332	31316	34525	32725	63	10000	500	22670	50	1	12636820	4189	10.90	0.81	12	0.11	3041.00	40937.00	48750	20241220	-32.00	20200	20240419	64.11	45900	-27.78	20250102	31650	4.74	20250304	48750	-32.00	20241220	20200	64.11	20240419	4.19	N	084110	500	63 억	1011623	N	N	7	N	N
70	20250306	120636	57	100.00	KOSDAQ		제약	N	N	N	N	N	33350	0	3	0.00	441115350	13247	23.79	33800	33850	32950	43350	23350	33350	33299.26	8.01	-2036	34916	34132	33116	32332	31316	34525	32725	63	10000	500	22670	50	1	12636820	4214	10.97	0.81	12	0.10	3041.00	40937.00	48750	20241220	-31.59	20200	20240419	65.10	45900	-27.34	20250102	31650	5.37	20250304	48750	-31.59	20241220	20200	65.10	20240419	4.19	N	084110	500	63 억	1011623	N	N	7	N	N
71	20250306	110634	57	100.00	KOSDAQ		제약	N	N	N	N	N	33250	-100	5	-0.30	342144900	10273	18.45	33800	33850	32950	43350	23350	33350	33305.26	8.01	-2291	34916	34132	33116	32332	31316	34525	32725	63	10000	500	22670	50	1	12636820	4202	10.93	0.81	12	0.08	3041.00	40937.00	48750	20241220	-31.79	20200	20240419	64.60	45900	-27.56	20250102	31650	5.06	20250304	48750	-31.79	20241220	20200	64.60	20240419	4.19	N	084110	500	63 억	1011623	N	N	7	N	N
72	20250306	100636	57	100.00	KOSDAQ		제약	N	N	N	N	N	33450	100	2	0.30	229376800	6896	12.38	33800	33850	32950	43350	23350	33350	33262.30	8.01	-592	34916	34132	33116	32332	31316	34525	32725	63	10000	500	22670	50	1	12636820	4227	11.00	0.82	12	0.05	3041.00	40937.00	48750	20241220	-31.38	20200	20240419	65.59	45900	-27.12	20250102	31650	5.69	20250304	48750	-31.38	20241220	20200	65.59	20240419	4.19	N	084110	500	63 억	1011623	N	N	7	N	N
73	20250306	090640	57	100.00	KOSDAQ		제약	N	N	N	N	N	33400	50	2	0.15	37515850	1122	2.02	33800	33850	33250	43350	23350	33350	33436.59	8.01	76	34916	34132	33116	32332	31316	34525	32725	63	10000	500	22670	50	1	12636820	4221	10.98	0.82	12	0.01	3041.00	40937.00	48750	20241220	-31.49	20200	20240419	65.35	45900	-27.23	20250102	31650	5.53	20250304	48750	-31.49	20241220	20200	65.35	20240419	4.19	N	084110	500	63 억	1011623	N	N	7	N	N
74	20250305	160630	57	100.00	KOSDAQ		제약	N	N	N	N	N	33350	1350	2	4.22	1849420150	55565	122.78	32100	33900	32100	41600	22400	32000	33283.90	7.92	10459	33700	32850	32250	31400	30800	32550	31100	63	9600	500	21760	50	1	12636820	4214	10.97	0.81	12	0.44	3041.00	40937.00	48750	20241220	-31.59	20200	20240419	65.10	45900	-27.34	20250102	31650	5.37	20250304	48750	-31.59	20241220	20200	65.10	20240419	4.18	N	084110	500	63 억	1001409	N	N	7	N	N
75	20250305	150632	57	100.00	KOSDAQ		제약	N	N	N	N	N	33700	1700	2	5.31	1408034050	42365	93.61	32100	33900	32100	41600	22400	32000	33235.79	7.92	3279	33700	32850	32250	31400	30800	32550	31100	63	9600	500	21760	50	1	12636820	4259	11.08	0.82	12	0.34	3041.00	40937.00	48750	20241220	-30.87	20200	20240419	66.83	45900	-26.58	20250102	31650	6.48	20250304	48750	-30.87	20241220	20200	66.83	20240419	4.18	N	084110	500	63 억	1001409	N	N	0	N	N
76	20250305	140631	57	100.00	KOSDAQ		제약	N	N	N	N	N	33750	1750	2	5.47	1034913200	31278	69.11	32100	33750	32100	41600	22400	32000	33087.58	7.92	1	33700	32850	32250	31400	30800	32550	31100	63	9600	500	21760	50	1	12636820	4265	11.10	0.82	12	0.25	3041.00	40937.00	48750	20241220	-30.77	20200	20240419	67.08	45900	-26.47	20250102	31650	6.64	20250304	48750	-30.77	20241220	20200	67.08	20240419	4.18	N	084110	500	63 억	1001409	N	N	0	N	N
77	20250305	130629	57	100.00	KOSDAQ		제약	N	N	N	N	N	33200	1200	2	3.75	571501050	17398	38.44	32100	33300	32100	41600	22400	32000	32848.66	7.92	2649	33700	32850	32250	31400	30800	32550	31100	63	9600	500	21760	50	1	12636820	4195	10.92	0.81	12	0.14	3041.00	40937.00	48750	20241220	-31.90	20200	20240419	64.36	45900	-27.67	20250102	31650	4.90	20250304	48750	-31.90	20241220	20200	64.36	20240419	4.18	N	084110	500	63 억	1001409	N	N	0	N	N
78	20250305	120631	57	100.00	KOSDAQ		제약	N	N	N	N	N	33000	1000	2	3.12	520830350	15870	35.07	32100	33200	32100	41600	22400	32000	32818.55	7.92	2382	33700	32850	32250	31400	30800	32550	31100	63	9600	500	21760	50	1	12636820	4170	10.85	0.81	12	0.13	3041.00	40937.00	48750	20241220	-32.31	20200	20240419	63.37	45900	-28.10	20250102	31650	4.27	20250304	48750	-32.31	20241220	20200	63.37	20240419	4.18	N	084110	500	63 억	1001409	N	N	0	N	N
79	20250305	110627	57	100.00	KOSDAQ		제약	N	N	N	N	N	33000	1000	2	3.12	432960050	13212	29.19	32100	33100	32100	41600	22400	32000	32770.21	7.92	2340	33700	32850	32250	31400	30800	32550	31100	63	9600	500	21760	50	1	12636820	4170	10.85	0.81	12	0.10	3041.00	40937.00	48750	20241220	-32.31	20200	20240419	63.37	45900	-28.10	20250102	31650	4.27	20250304	48750	-32.31	20241220	20200	63.37	20240419	4.18	N	084110	500	63 억	1001409	N	N	0	N	N
80	20250305	100631	57	100.00	KOSDAQ		제약	N	N	N	N	N	33000	1000	2	3.12	313241825	9556	21.12	32100	33100	32100	41600	22400	32000	32779.60	7.92	1719	33700	32850	32250	31400	30800	32550	31100	63	9600	500	21760	50	1	12636820	4170	10.85	0.81	12	0.08	3041.00	40937.00	48750	20241220	-32.31	20200	20240419	63.37	45900	-28.10	20250102	31650	4.27	20250304	48750	-32.31	20241220	20200	63.37	20240419	4.18	N	084110	500	63 억	1001409	N	N	0	N	N
81	20250305	090628	57	100.00	KOSDAQ		제약	N	N	N	N	N	32800	800	2	2.50	27160750	834	1.84	32100	32800	32100	41600	22400	32000	32566.85	7.92	747	33700	32850	32250	31400	30800	32550	31100	63	9600	500	21760	50	1	12636820	4145	10.79	0.80	12	0.01	3041.00	40937.00	48750	20241220	-32.72	20200	20240419	62.38	45900	-28.54	20250102	31650	3.63	20250304	48750	-32.72	20241220	20200	62.38	20240419	4.18	N	084110	500	63 억	1001409	N	N	0	N	N
82	20250304	160623	57	100.00	KOSDAQ		제약	N	N	N	N	N	32000	-800	5	-2.44	1445526750	45246	192.66	33100	33100	31650	42600	23000	32800	31948.17	7.87	6935	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4044	10.52	0.78	12	0.36	3041.00	40937.00	48750	20241220	-34.36	20200	20240419	58.42	45900	-30.28	20250102	31650	1.11	20250304	48750	-34.36	20241220	20200	58.42	20240419	4.17	N	084110	500	63 억	995133	N	N	0	N	N
83	20250304	150619	57	100.00	KOSDAQ		제약	N	N	N	N	N	32200	-600	5	-1.83	1356768125	42480	180.88	33100	33100	31650	42600	23000	32800	31938.99	7.87	6850	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4069	10.59	0.79	12	0.34	3041.00	40937.00	48750	20241220	-33.95	20200	20240419	59.41	45900	-29.85	20250102	31650	1.74	20250304	48750	-33.95	20241220	20200	59.41	20240419	4.17	N	084110	500	63 억	995133	N	N	0	N	N
84	20250304	140624	57	100.00	KOSDAQ		제약	N	N	N	N	N	31950	-850	5	-2.59	1277971725	40029	170.44	33100	33100	31650	42600	23000	32800	31926.15	7.87	6234	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4037	10.51	0.78	12	0.32	3041.00	40937.00	48750	20241220	-34.46	20200	20240419	58.17	45900	-30.39	20250102	31650	0.95	20250304	48750	-34.46	20241220	20200	58.17	20240419	4.17	N	084110	500	63 억	995133	N	N	0	N	N
85	20250304	130621	57	100.00	KOSDAQ		제약	N	N	N	N	N	31750	-1050	5	-3.20	1109366075	34753	147.98	33100	33100	31650	42600	23000	32800	31921.45	7.87	4632	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4012	10.44	0.78	12	0.28	3041.00	40937.00	48750	20241220	-34.87	20200	20240419	57.18	45900	-30.83	20250102	31650	0.32	20250304	48750	-34.87	20241220	20200	57.18	20240419	4.17	N	084110	500	63 억	995133	N	N	0	N	N
86	20250304	120620	57	100.00	KOSDAQ		제약	N	N	N	N	N	31800	-1000	5	-3.05	947146125	29651	126.26	33100	33100	31650	42600	23000	32800	31943.14	7.87	4497	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4019	10.46	0.78	12	0.23	3041.00	40937.00	48750	20241220	-34.77	20200	20240419	57.43	45900	-30.72	20250102	31650	0.47	20250304	48750	-34.77	20241220	20200	57.43	20240419	4.17	N	084110	500	63 억	995133	N	N	0	N	N
87	20250304	110622	57	100.00	KOSDAQ		제약	N	N	N	N	N	31900	-900	5	-2.74	739103325	23105	98.38	33100	33100	31800	42600	23000	32800	31988.89	7.87	2078	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4031	10.49	0.78	12	0.18	3041.00	40937.00	48750	20241220	-34.56	20200	20240419	57.92	45900	-30.50	20250102	31800	0.31	20250304	48750	-34.56	20241220	20200	57.92	20240419	4.17	N	084110	500	63 억	995133	N	N	0	N	N
88	20250304	100619	57	100.00	KOSDAQ		제약	N	N	N	N	N	32050	-750	5	-2.29	389450325	12157	51.76	33100	33100	31800	42600	23000	32800	32035.07	7.87	3386	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4050	10.54	0.78	12	0.10	3041.00	40937.00	48750	20241220	-34.26	20200	20240419	58.66	45900	-30.17	20250102	31800	0.79	20250304	48750	-34.26	20241220	20200	58.66	20240419	4.17	N	084110	500	63 억	995133	N	N	0	N	N
89	20250304	090617	57	100.00	KOSDAQ		제약	N	N	N	N	N	32400	-400	5	-1.22	14080700	434	1.85	33100	33100	32200	42600	23000	32800	32444.01	7.87	-401	33533	33166	32733	32366	31933	33200	32400	63	9800	500	22300	50	1	12636820	4094	10.65	0.79	12	0.00	3041.00	40937.00	48750	20241220	-33.54	20200	20240419	60.40	45900	-29.41	20250102	31950	1.41	20250225	48750	-33.54	20241220	20200	60.40	20240419	4.17	N	084110	500	63 억	995133	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History