KissMeData/058820/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2105	35	2	1.69	1321392481	633787	86.02	2100	2115	2045	2690	1450	2070	2084.87	5.16	51904	2150	2109	2049	2008	1948	2130	2029	694	620	500	1530	5	1	138892244	2924	110.79	1.54	12	0.46	19.00	1365.00	2525	20241015	-16.63	1590	20241210	32.39	2145	-1.86	20250326	1732	21.54	20250203	2525	-16.63	20241015	1590	32.39	20241210	3.39	Y	058820	500	694 억	7173573	N	N	45374	N	N
3	20250414	150538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2105	35	2	1.69	1235420354	592939	80.47	2100	2105	2045	2690	1450	2070	2083.55	5.16	53995	2150	2109	2049	2008	1948	2130	2029	694	620	500	1530	5	1	138892244	2924	110.79	1.54	12	0.43	19.00	1365.00	2525	20241015	-16.63	1590	20241210	32.39	2145	-1.86	20250326	1732	21.54	20250203	2525	-16.63	20241015	1590	32.39	20241210	3.39	Y	058820	500	694 억	7173573	N	N	37367	N	N
4	20250414	140537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2095	25	2	1.21	1040421944	500045	67.87	2100	2105	2045	2690	1450	2070	2080.66	5.16	29713	2150	2109	2049	2008	1948	2130	2029	694	620	500	1530	5	1	138892244	2910	110.26	1.53	12	0.36	19.00	1365.00	2525	20241015	-17.03	1590	20241210	31.76	2145	-2.33	20250326	1732	20.96	20250203	2525	-17.03	20241015	1590	31.76	20241210	3.39	Y	058820	500	694 억	7173573	N	N	37367	N	N
5	20250414	130536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2095	25	2	1.21	910368709	437734	59.41	2100	2105	2045	2690	1450	2070	2079.73	5.16	18975	2150	2109	2049	2008	1948	2130	2029	694	620	500	1530	5	1	138892244	2910	110.26	1.53	12	0.32	19.00	1365.00	2525	20241015	-17.03	1590	20241210	31.76	2145	-2.33	20250326	1732	20.96	20250203	2525	-17.03	20241015	1590	31.76	20241210	3.39	Y	058820	500	694 억	7173573	N	N	37367	N	N
6	20250414	120538	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2095	25	2	1.21	779944950	375585	50.97	2100	2100	2045	2690	1450	2070	2076.61	5.16	33095	2150	2109	2049	2008	1948	2130	2029	694	620	500	1530	5	1	138892244	2910	110.26	1.53	12	0.27	19.00	1365.00	2525	20241015	-17.03	1590	20241210	31.76	2145	-2.33	20250326	1732	20.96	20250203	2525	-17.03	20241015	1590	31.76	20241210	3.39	Y	058820	500	694 억	7173573	N	N	37367	N	N
7	20250414	110534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2075	5	2	0.24	614069311	296038	40.18	2100	2100	2045	2690	1450	2070	2074.29	5.16	10826	2150	2109	2049	2008	1948	2130	2029	694	620	500	1530	5	1	138892244	2882	109.21	1.52	12	0.21	19.00	1365.00	2525	20241015	-17.82	1590	20241210	30.50	2145	-3.26	20250326	1732	19.80	20250203	2525	-17.82	20241015	1590	30.50	20241210	3.39	Y	058820	500	694 억	7173573	N	N	37367	N	N
8	20250414	100537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2065	-5	5	-0.24	283888401	137532	18.67	2100	2100	2045	2690	1450	2070	2064.16	5.16	16167	2150	2109	2049	2008	1948	2130	2029	694	620	500	1530	5	1	138892244	2868	108.68	1.51	12	0.10	19.00	1365.00	2525	20241015	-18.22	1590	20241210	29.87	2145	-3.73	20250326	1732	19.23	20250203	2525	-18.22	20241015	1590	29.87	20241210	3.39	Y	058820	500	694 억	7173573	N	N	37367	N	N
9	20250414	090537	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2055	-15	5	-0.72	71110246	34415	4.67	2100	2100	2045	2690	1450	2070	2066.26	5.16	-7433	2150	2109	2049	2008	1948	2130	2029	694	620	500	1530	5	1	138892244	2854	108.16	1.51	12	0.02	19.00	1365.00	2525	20241015	-18.61	1590	20241210	29.25	2145	-4.20	20250326	1732	18.65	20250203	2525	-18.61	20241015	1590	29.25	20241210	3.39	Y	058820	500	694 억	7173573	N	N	37367	N	N
10	20250411	160530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2070	40	2	1.97	1498660922	735434	66.81	2010	2090	1989	2635	1425	2030	2037.79	5.13	43722	2126	2077	1991	1942	1856	2102	1967	694	605	500	1500	5	1	138892244	2875	108.95	1.52	12	0.53	19.00	1365.00	2525	20241015	-18.02	1590	20241210	30.19	2145	-3.50	20250326	1732	19.52	20250203	2525	-18.02	20241015	1590	30.19	20241210	3.41	Y	058820	500	694 억	7127378	N	N	37367	N	N
11	20250411	150535	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2065	35	2	1.72	1447430592	710668	64.56	2010	2090	1989	2635	1425	2030	2036.72	5.13	44129	2126	2077	1991	1942	1856	2102	1967	694	605	500	1500	5	1	138892244	2868	108.68	1.51	12	0.51	19.00	1365.00	2525	20241015	-18.22	1590	20241210	29.87	2145	-3.73	20250326	1732	19.23	20250203	2525	-18.22	20241015	1590	29.87	20241210	3.41	Y	058820	500	694 억	7127378	N	N	12047	N	N
12	20250411	140534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2075	45	2	2.22	1323163792	650593	59.10	2010	2090	1989	2635	1425	2030	2033.78	5.13	41087	2126	2077	1991	1942	1856	2102	1967	694	605	500	1500	5	1	138892244	2882	109.21	1.52	12	0.47	19.00	1365.00	2525	20241015	-17.82	1590	20241210	30.50	2145	-3.26	20250326	1732	19.80	20250203	2525	-17.82	20241015	1590	30.50	20241210	3.41	Y	058820	500	694 억	7127378	N	N	12047	N	N
13	20250411	130536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2055	25	2	1.23	1011020928	500119	45.43	2010	2065	1989	2635	1425	2030	2021.56	5.13	34526	2126	2077	1991	1942	1856	2102	1967	694	605	500	1500	5	1	138892244	2854	108.16	1.51	12	0.36	19.00	1365.00	2525	20241015	-18.61	1590	20241210	29.25	2145	-4.20	20250326	1732	18.65	20250203	2525	-18.61	20241015	1590	29.25	20241210	3.41	Y	058820	500	694 억	7127378	N	N	12047	N	N
14	20250411	120536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2045	15	2	0.74	913805774	452765	41.13	2010	2065	1989	2635	1425	2030	2018.28	5.13	34387	2126	2077	1991	1942	1856	2102	1967	694	605	500	1500	5	1	138892244	2840	107.63	1.50	12	0.33	19.00	1365.00	2525	20241015	-19.01	1590	20241210	28.62	2145	-4.66	20250326	1732	18.07	20250203	2525	-19.01	20241015	1590	28.62	20241210	3.41	Y	058820	500	694 억	7127378	N	N	12047	N	N
15	20250411	110535	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2010	-20	5	-0.99	601447614	300253	27.28	2010	2030	1989	2635	1425	2030	2003.14	5.13	29394	2126	2077	1991	1942	1856	2102	1967	694	605	500	1500	5	1	138892244	2792	105.79	1.47	12	0.22	19.00	1365.00	2525	20241015	-20.40	1590	20241210	26.42	2145	-6.29	20250326	1732	16.05	20250203	2525	-20.40	20241015	1590	26.42	20241210	3.41	Y	058820	500	694 억	7127378	N	N	12047	N	N
16	20250411	100536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1998	-32	5	-1.58	404136277	201449	18.30	2010	2030	1991	2635	1425	2030	2006.15	5.13	-4937	2126	2077	1991	1942	1856	2102	1967	694	605	500	1500	1	1	138892244	2775	105.16	1.46	12	0.15	19.00	1365.00	2525	20241015	-20.87	1590	20241210	25.66	2145	-6.85	20250326	1732	15.36	20250203	2525	-20.87	20241015	1590	25.66	20241210	3.41	Y	058820	500	694 억	7127378	N	N	12047	N	N
17	20250411	090539	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2025	-5	5	-0.25	87488977	43482	3.95	2010	2030	1999	2635	1425	2030	2012.07	5.13	710	2126	2077	1991	1942	1856	2102	1967	694	605	500	1500	5	1	138892244	2813	106.58	1.48	12	0.03	19.00	1365.00	2525	20241015	-19.80	1590	20241210	27.36	2145	-5.59	20250326	1732	16.92	20250203	2525	-19.80	20241015	1590	27.36	20241210	3.41	Y	058820	500	694 억	7127378	N	N	12047	N	N
18	20250410	160533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2030	191	2	10.39	2158508592	1087765	129.88	1905	2040	1905	2390	1288	1839	1984.12	4.92	296120	1995	1916	1858	1779	1721	1888	1751	694	551	500	1360	5	1	138892244	2820	106.84	1.49	12	0.78	19.00	1365.00	2525	20241015	-19.60	1590	20241210	27.67	2145	-5.36	20250326	1732	17.21	20250203	2525	-19.60	20241015	1590	27.67	20241210	3.48	Y	058820	500	694 억	6834052	N	N	12047	N	N
19	20250410	150535	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2020	181	2	9.84	2047237377	1032813	123.32	1905	2040	1905	2390	1288	1839	1982.20	4.92	284109	1995	1916	1858	1779	1721	1888	1751	694	551	500	1360	5	1	138892244	2806	106.32	1.48	12	0.74	19.00	1365.00	2525	20241015	-20.00	1590	20241210	27.04	2145	-5.83	20250326	1732	16.63	20250203	2525	-20.00	20241015	1590	27.04	20241210	3.48	Y	058820	500	694 억	6834052	N	N	8845	N	N
20	20250410	140534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2035	196	2	10.66	1688476890	855466	102.15	1905	2035	1905	2390	1288	1839	1973.75	4.92	223646	1995	1916	1858	1779	1721	1888	1751	694	551	500	1360	5	1	138892244	2826	107.11	1.49	12	0.62	19.00	1365.00	2525	20241015	-19.41	1590	20241210	27.99	2145	-5.13	20250326	1732	17.49	20250203	2525	-19.41	20241015	1590	27.99	20241210	3.48	Y	058820	500	694 억	6834052	N	N	8845	N	N
21	20250410	130533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2005	166	2	9.03	1472807465	748429	89.37	1905	2015	1905	2390	1288	1839	1967.87	4.92	179121	1995	1916	1858	1779	1721	1888	1751	694	551	500	1360	5	1	138892244	2785	105.53	1.47	12	0.54	19.00	1365.00	2525	20241015	-20.59	1590	20241210	26.10	2145	-6.53	20250326	1732	15.76	20250203	2525	-20.59	20241015	1590	26.10	20241210	3.48	Y	058820	500	694 억	6834052	N	N	8845	N	N
22	20250410	120534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1989	150	2	8.16	1246628046	635464	75.88	1905	2015	1905	2390	1288	1839	1961.76	4.92	161041	1995	1916	1858	1779	1721	1888	1751	694	551	500	1360	1	1	138892244	2763	104.68	1.46	12	0.46	19.00	1365.00	2525	20241015	-21.23	1590	20241210	25.09	2145	-7.27	20250326	1732	14.84	20250203	2525	-21.23	20241015	1590	25.09	20241210	3.48	Y	058820	500	694 억	6834052	N	N	8845	N	N
23	20250410	110533	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1987	148	2	8.05	1067738175	545661	65.15	1905	2015	1905	2390	1288	1839	1956.78	4.92	134185	1995	1916	1858	1779	1721	1888	1751	694	551	500	1360	1	1	138892244	2760	104.58	1.46	12	0.39	19.00	1365.00	2525	20241015	-21.31	1590	20241210	24.97	2145	-7.37	20250326	1732	14.72	20250203	2525	-21.31	20241015	1590	24.97	20241210	3.48	Y	058820	500	694 억	6834052	N	N	8845	N	N
24	20250410	100534	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1954	115	2	6.25	483538275	250659	29.93	1905	1954	1905	2390	1288	1839	1929.07	4.92	93045	1995	1916	1858	1779	1721	1888	1751	694	551	500	1360	1	1	138892244	2714	102.84	1.43	12	0.18	19.00	1365.00	2525	20241015	-22.61	1590	20241210	22.89	2145	-8.90	20250326	1732	12.82	20250203	2525	-22.61	20241015	1590	22.89	20241210	3.48	Y	058820	500	694 억	6834052	N	N	8845	N	N
25	20250410	090536	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1921	82	2	4.46	116425141	60761	7.26	1905	1940	1905	2390	1288	1839	1916.12	4.92	27452	1995	1916	1858	1779	1721	1888	1751	694	551	500	1360	1	1	138892244	2668	101.11	1.41	12	0.04	19.00	1365.00	2525	20241015	-23.92	1590	20241210	20.82	2145	-10.44	20250326	1732	10.91	20250203	2525	-23.92	20241015	1590	20.82	20241210	3.48	Y	058820	500	694 억	6834052	N	N	8845	N	N
26	20250409	160530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1839	-98	5	-5.06	1567557775	834679	102.26	1921	1937	1800	2515	1356	1937	1878.08	4.86	79855	2071	2004	1963	1896	1855	1983	1875	694	578	500	1430	1	1	138892244	2554	96.79	1.35	12	0.60	19.00	1365.00	2525	20241015	-27.17	1590	20241210	15.66	2145	-14.27	20250326	1732	6.18	20250203	2525	-27.17	20241015	1590	15.66	20241210	3.48	Y	058820	500	694 억	6748375	N	N	8845	N	N
27	20250409	150429	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1838	-99	5	-5.11	1521812951	809791	99.21	1921	1937	1800	2515	1356	1937	1879.27	4.86	79495	2071	2004	1963	1896	1855	1983	1875	694	578	500	1430	1	1	138892244	2553	96.74	1.35	12	0.58	19.00	1365.00	2525	20241015	-27.21	1590	20241210	15.60	2145	-14.31	20250326	1732	6.12	20250203	2525	-27.21	20241015	1590	15.60	20241210	3.48	Y	058820	500	694 억	6748375	N	N	68239	N	N
28	20250409	140528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1840	-97	5	-5.01	1434663650	762357	93.40	1921	1937	1800	2515	1356	1937	1881.88	4.86	69058	2071	2004	1963	1896	1855	1983	1875	694	578	500	1430	1	1	138892244	2556	96.84	1.35	12	0.55	19.00	1365.00	2525	20241015	-27.13	1590	20241210	15.72	2145	-14.22	20250326	1732	6.24	20250203	2525	-27.13	20241015	1590	15.72	20241210	3.48	Y	058820	500	694 억	6748375	N	N	68239	N	N
29	20250409	130527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1870	-67	5	-3.46	1048519454	552559	67.70	1921	1937	1855	2515	1356	1937	1897.57	4.86	20906	2071	2004	1963	1896	1855	1983	1875	694	578	500	1430	1	1	138892244	2597	98.42	1.37	12	0.40	19.00	1365.00	2525	20241015	-25.94	1590	20241210	17.61	2145	-12.82	20250326	1732	7.97	20250203	2525	-25.94	20241015	1590	17.61	20241210	3.48	Y	058820	500	694 억	6748375	N	N	68239	N	N
30	20250409	120528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1897	-40	5	-2.07	779565214	409232	50.14	1921	1937	1882	2515	1356	1937	1904.95	4.86	3296	2071	2004	1963	1896	1855	1983	1875	694	578	500	1430	1	1	138892244	2635	99.84	1.39	12	0.29	19.00	1365.00	2525	20241015	-24.87	1590	20241210	19.31	2145	-11.56	20250326	1732	9.53	20250203	2525	-24.87	20241015	1590	19.31	20241210	3.48	Y	058820	500	694 억	6748375	N	N	68239	N	N
31	20250409	110527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1903	-34	5	-1.76	711787913	373574	45.77	1921	1937	1882	2515	1356	1937	1905.35	4.86	-1057	2071	2004	1963	1896	1855	1983	1875	694	578	500	1430	1	1	138892244	2643	100.16	1.39	12	0.27	19.00	1365.00	2525	20241015	-24.63	1590	20241210	19.69	2145	-11.28	20250326	1732	9.87	20250203	2525	-24.63	20241015	1590	19.69	20241210	3.48	Y	058820	500	694 억	6748375	N	N	68239	N	N
32	20250409	100530	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1907	-30	5	-1.55	503739913	263713	32.31	1921	1937	1897	2515	1356	1937	1910.18	4.86	10292	2071	2004	1963	1896	1855	1983	1875	694	578	500	1430	1	1	138892244	2649	100.37	1.40	12	0.19	19.00	1365.00	2525	20241015	-24.48	1590	20241210	19.94	2145	-11.10	20250326	1732	10.10	20250203	2525	-24.48	20241015	1590	19.94	20241210	3.48	Y	058820	500	694 억	6748375	N	N	68239	N	N
33	20250409	090532	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1929	-8	5	-0.41	43688698	22720	2.78	1921	1937	1918	2515	1356	1937	1922.92	4.86	1930	2071	2004	1963	1896	1855	1983	1875	694	578	500	1430	1	1	138892244	2679	101.53	1.41	12	0.02	19.00	1365.00	2525	20241015	-23.60	1590	20241210	21.32	2145	-10.07	20250326	1732	11.37	20250203	2525	-23.60	20241015	1590	21.32	20241210	3.48	Y	058820	500	694 억	6748375	N	N	68239	N	N
34	20250408	160523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1937	-58	5	-2.91	1579916403	801636	79.67	2010	2030	1922	2590	1397	1995	1970.87	4.95	-121639	2070	2032	2002	1964	1934	2017	1949	694	595	500	1470	1	1	138892244	2690	101.95	1.42	12	0.58	19.00	1365.00	2525	20241015	-23.29	1590	20241210	21.82	2145	-9.70	20250326	1732	11.84	20250203	2525	-23.29	20241015	1590	21.82	20241210	3.44	Y	058820	500	694 억	6870166	N	N	68239	N	N
35	20250408	150527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1945	-50	5	-2.51	1511676286	766549	76.18	2010	2030	1922	2590	1397	1995	1972.05	4.95	-106133	2070	2032	2002	1964	1934	2017	1949	694	595	500	1470	1	1	138892244	2701	102.37	1.42	12	0.55	19.00	1365.00	2525	20241015	-22.97	1590	20241210	22.33	2145	-9.32	20250326	1732	12.30	20250203	2525	-22.97	20241015	1590	22.33	20241210	3.44	Y	058820	500	694 억	6870166	N	N	49557	N	N
36	20250408	140526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1934	-61	5	-3.06	1349419456	682763	67.85	2010	2030	1922	2590	1397	1995	1976.41	4.95	-110813	2070	2032	2002	1964	1934	2017	1949	694	595	500	1470	1	1	138892244	2686	101.79	1.42	12	0.49	19.00	1365.00	2525	20241015	-23.41	1590	20241210	21.64	2145	-9.84	20250326	1732	11.66	20250203	2525	-23.41	20241015	1590	21.64	20241210	3.44	Y	058820	500	694 억	6870166	N	N	49557	N	N
37	20250408	130525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1945	-50	5	-2.51	1088413712	547716	54.43	2010	2030	1944	2590	1397	1995	1987.19	4.95	-93747	2070	2032	2002	1964	1934	2017	1949	694	595	500	1470	1	1	138892244	2701	102.37	1.42	12	0.39	19.00	1365.00	2525	20241015	-22.97	1590	20241210	22.33	2145	-9.32	20250326	1732	12.30	20250203	2525	-22.97	20241015	1590	22.33	20241210	3.44	Y	058820	500	694 억	6870166	N	N	49557	N	N
38	20250408	120526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1981	-14	5	-0.70	851462303	427041	42.44	2010	2030	1977	2590	1397	1995	1993.87	4.95	-70118	2070	2032	2002	1964	1934	2017	1949	694	595	500	1470	1	1	138892244	2751	104.26	1.45	12	0.31	19.00	1365.00	2525	20241015	-21.54	1590	20241210	24.59	2145	-7.65	20250326	1732	14.38	20250203	2525	-21.54	20241015	1590	24.59	20241210	3.44	Y	058820	500	694 억	6870166	N	N	49557	N	N
39	20250408	110525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	5	2	0.25	699227730	350486	34.83	2010	2030	1977	2590	1397	1995	1995.02	4.95	-65806	2070	2032	2002	1964	1934	2017	1949	694	595	500	1470	5	1	138892244	2778	105.26	1.47	12	0.25	19.00	1365.00	2525	20241015	-20.79	1590	20241210	25.79	2145	-6.76	20250326	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.44	Y	058820	500	694 억	6870166	N	N	49557	N	N
40	20250408	100526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1987	-8	5	-0.40	414317046	207116	20.58	2010	2030	1987	2590	1397	1995	2000.41	4.95	-90002	2070	2032	2002	1964	1934	2017	1949	694	595	500	1470	1	1	138892244	2760	104.58	1.46	12	0.15	19.00	1365.00	2525	20241015	-21.31	1590	20241210	24.97	2145	-7.37	20250326	1732	14.72	20250203	2525	-21.31	20241015	1590	24.97	20241210	3.44	Y	058820	500	694 억	6870166	N	N	49557	N	N
41	20250408	090528	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	5	2	0.25	183557486	91583	9.10	2010	2030	1995	2590	1397	1995	2004.27	4.95	-46018	2070	2032	2002	1964	1934	2017	1949	694	595	500	1470	5	1	138892244	2778	105.26	1.47	12	0.07	19.00	1365.00	2525	20241015	-20.79	1590	20241210	25.79	2145	-6.76	20250326	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.44	Y	058820	500	694 억	6870166	N	N	49557	N	N
42	20250407	160521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1995	-100	5	-4.77	2005641063	1003735	53.03	2040	2040	1972	2720	1470	2095	1998.18	4.87	-63729	2211	2153	2067	2009	1923	2182	2038	694	625	500	1550	1	1	138892244	2771	105.00	1.46	12	0.72	19.00	1365.00	2525	20241015	-20.99	1590	20241210	25.47	2145	-6.99	20250326	1732	15.18	20250203	2525	-20.99	20241015	1590	25.47	20241210	3.40	Y	058820	500	694 억	6767816	N	N	49557	N	N
43	20250407	150525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	-95	5	-4.53	1870666448	936099	49.46	2040	2040	1972	2720	1470	2095	1998.36	4.87	-57634	2211	2153	2067	2009	1923	2182	2038	694	625	500	1550	5	1	138892244	2778	105.26	1.47	12	0.67	19.00	1365.00	2525	20241015	-20.79	1590	20241210	25.79	2145	-6.76	20250326	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.40	Y	058820	500	694 억	6767816	N	N	37952	N	N
44	20250407	140523	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1997	-98	5	-4.68	1682095313	841856	44.48	2040	2040	1972	2720	1470	2095	1998.07	4.87	-81543	2211	2153	2067	2009	1923	2182	2038	694	625	500	1550	1	1	138892244	2774	105.11	1.46	12	0.61	19.00	1365.00	2525	20241015	-20.91	1590	20241210	25.60	2145	-6.90	20250326	1732	15.30	20250203	2525	-20.91	20241015	1590	25.60	20241210	3.40	Y	058820	500	694 억	6767816	N	N	37952	N	N
45	20250407	130521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1991	-104	5	-4.96	1570048091	785549	41.51	2040	2040	1972	2720	1470	2095	1998.66	4.87	-69540	2211	2153	2067	2009	1923	2182	2038	694	625	500	1550	1	1	138892244	2765	104.79	1.46	12	0.57	19.00	1365.00	2525	20241015	-21.15	1590	20241210	25.22	2145	-7.18	20250326	1732	14.95	20250203	2525	-21.15	20241015	1590	25.22	20241210	3.40	Y	058820	500	694 억	6767816	N	N	37952	N	N
46	20250407	120522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1998	-97	5	-4.63	1451382605	725980	38.36	2040	2040	1972	2720	1470	2095	1999.20	4.87	-50796	2211	2153	2067	2009	1923	2182	2038	694	625	500	1550	1	1	138892244	2775	105.16	1.46	12	0.52	19.00	1365.00	2525	20241015	-20.87	1590	20241210	25.66	2145	-6.85	20250326	1732	15.36	20250203	2525	-20.87	20241015	1590	25.66	20241210	3.40	Y	058820	500	694 억	6767816	N	N	37952	N	N
47	20250407	110522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2015	-80	5	-3.82	1350786440	675760	35.70	2040	2040	1972	2720	1470	2095	1998.91	4.87	-25365	2211	2153	2067	2009	1923	2182	2038	694	625	500	1550	5	1	138892244	2799	106.05	1.48	12	0.49	19.00	1365.00	2525	20241015	-20.20	1590	20241210	26.73	2145	-6.06	20250326	1732	16.34	20250203	2525	-20.20	20241015	1590	26.73	20241210	3.40	Y	058820	500	694 억	6767816	N	N	37952	N	N
48	20250407	100522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	-95	5	-4.53	1098959959	550063	29.06	2040	2040	1972	2720	1470	2095	1997.87	4.87	-44881	2211	2153	2067	2009	1923	2182	2038	694	625	500	1550	5	1	138892244	2778	105.26	1.47	12	0.40	19.00	1365.00	2525	20241015	-20.79	1590	20241210	25.79	2145	-6.76	20250326	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.40	Y	058820	500	694 억	6767816	N	N	37952	N	N
49	20250407	090522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2010	-85	5	-4.06	198098730	98096	5.18	2040	2040	2005	2720	1470	2095	2019.40	4.87	6933	2211	2153	2067	2009	1923	2182	2038	694	625	500	1550	5	1	138892244	2792	105.79	1.47	12	0.07	19.00	1365.00	2525	20241015	-20.40	1590	20241210	26.42	2145	-6.29	20250326	1732	16.05	20250203	2525	-20.40	20241015	1590	26.42	20241210	3.40	Y	058820	500	694 억	6767816	N	N	37952	N	N
50	20250404	160520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2095	95	2	4.75	3916980460	1885349	193.18	2000	2125	1981	2600	1400	2000	2077.58	4.88	-6878	2123	2061	1988	1926	1853	2092	1957	694	600	500	1480	5	1	138892244	2910	110.26	1.53	12	1.36	19.00	1365.00	2525	20241015	-17.03	1590	20241210	31.76	2145	-2.33	20250326	1732	20.96	20250203	2525	-17.03	20241015	1590	31.76	20241210	3.37	Y	058820	500	694 억	6781538	N	N	37952	N	N
51	20250404	150525	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2085	85	2	4.25	3778259050	1819083	186.39	2000	2125	1981	2600	1400	2000	2077.01	4.88	3654	2123	2061	1988	1926	1853	2092	1957	694	600	500	1480	5	1	138892244	2896	109.74	1.53	12	1.31	19.00	1365.00	2525	20241015	-17.43	1590	20241210	31.13	2145	-2.80	20250326	1732	20.38	20250203	2525	-17.43	20241015	1590	31.13	20241210	3.37	Y	058820	500	694 억	6781538	N	N	26919	N	N
52	20250404	140527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2060	60	2	3.00	3504526176	1686899	172.85	2000	2125	1981	2600	1400	2000	2077.50	4.88	-20502	2123	2061	1988	1926	1853	2092	1957	694	600	500	1480	5	1	138892244	2861	108.42	1.51	12	1.21	19.00	1365.00	2525	20241015	-18.42	1590	20241210	29.56	2145	-3.96	20250326	1732	18.94	20250203	2525	-18.42	20241015	1590	29.56	20241210	3.37	Y	058820	500	694 억	6781538	N	N	26919	N	N
53	20250404	130527	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2070	70	2	3.50	3339321686	1607003	164.66	2000	2125	1981	2600	1400	2000	2077.98	4.88	-24037	2123	2061	1988	1926	1853	2092	1957	694	600	500	1480	5	1	138892244	2875	108.95	1.52	12	1.16	19.00	1365.00	2525	20241015	-18.02	1590	20241210	30.19	2145	-3.50	20250326	1732	19.52	20250203	2525	-18.02	20241015	1590	30.19	20241210	3.37	Y	058820	500	694 억	6781538	N	N	26919	N	N
54	20250404	120521	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2095	95	2	4.75	2987485456	1437929	147.34	2000	2125	1981	2600	1400	2000	2077.63	4.88	-29501	2123	2061	1988	1926	1853	2092	1957	694	600	500	1480	5	1	138892244	2910	110.26	1.53	12	1.04	19.00	1365.00	2525	20241015	-17.03	1590	20241210	31.76	2145	-2.33	20250326	1732	20.96	20250203	2525	-17.03	20241015	1590	31.76	20241210	3.37	Y	058820	500	694 억	6781538	N	N	26919	N	N
55	20250404	110524	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2090	90	2	4.50	2224600571	1073642	110.01	2000	2120	1981	2600	1400	2000	2072.01	4.88	-30989	2123	2061	1988	1926	1853	2092	1957	694	600	500	1480	5	1	138892244	2903	110.00	1.53	12	0.77	19.00	1365.00	2525	20241015	-17.23	1590	20241210	31.45	2145	-2.56	20250326	1732	20.67	20250203	2525	-17.23	20241015	1590	31.45	20241210	3.37	Y	058820	500	694 억	6781538	N	N	26919	N	N
56	20250404	100524	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2060	60	2	3.00	1038443282	508005	52.05	2000	2090	1981	2600	1400	2000	2044.16	4.88	-35767	2123	2061	1988	1926	1853	2092	1957	694	600	500	1480	5	1	138892244	2861	108.42	1.51	12	0.37	19.00	1365.00	2525	20241015	-18.42	1590	20241210	29.56	2145	-3.96	20250326	1732	18.94	20250203	2525	-18.42	20241015	1590	29.56	20241210	3.37	Y	058820	500	694 억	6781538	N	N	26919	N	N
57	20250404	090526	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2005	5	2	0.25	68535926	34298	3.51	2000	2010	1981	2600	1400	2000	1998.25	4.88	-16730	2123	2061	1988	1926	1853	2092	1957	694	600	500	1480	5	1	138892244	2785	105.53	1.47	12	0.02	19.00	1365.00	2525	20241015	-20.59	1590	20241210	26.10	2145	-6.53	20250326	1732	15.76	20250203	2525	-20.59	20241015	1590	26.10	20241210	3.37	Y	058820	500	694 억	6781538	N	N	26919	N	N
58	20250403	160516	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	50	2	2.56	1946151017	970458	136.07	1931	2050	1915	2535	1365	1950	2005.40	4.83	65389	2011	1980	1947	1916	1883	1964	1900	694	585	500	1440	5	1	138892244	2778	105.26	1.47	12	0.70	19.00	1365.00	2525	20241015	-20.79	1590	20241210	25.79	2145	-6.76	20250326	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.38	Y	058820	500	694 억	6714220	N	N	26919	N	N
59	20250403	150520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2005	55	2	2.82	1845035751	919911	128.98	1931	2050	1915	2535	1365	1950	2005.67	4.83	74283	2011	1980	1947	1916	1883	1964	1900	694	585	500	1440	5	1	138892244	2785	105.53	1.47	12	0.66	19.00	1365.00	2525	20241015	-20.59	1590	20241210	26.10	2145	-6.53	20250326	1732	15.76	20250203	2525	-20.59	20241015	1590	26.10	20241210	3.38	Y	058820	500	694 억	6714220	N	N	84219	N	N
60	20250403	140520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1998	48	2	2.46	1698246422	846422	118.68	1931	2050	1915	2535	1365	1950	2006.38	4.83	94851	2011	1980	1947	1916	1883	1964	1900	694	585	500	1440	1	1	138892244	2775	105.16	1.46	12	0.61	19.00	1365.00	2525	20241015	-20.87	1590	20241210	25.66	2145	-6.85	20250326	1732	15.36	20250203	2525	-20.87	20241015	1590	25.66	20241210	3.38	Y	058820	500	694 억	6714220	N	N	84219	N	N
61	20250403	130520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2000	50	2	2.56	1560911395	777680	109.04	1931	2050	1915	2535	1365	1950	2007.14	4.83	120369	2011	1980	1947	1916	1883	1964	1900	694	585	500	1440	5	1	138892244	2778	105.26	1.47	12	0.56	19.00	1365.00	2525	20241015	-20.79	1590	20241210	25.79	2145	-6.76	20250326	1732	15.47	20250203	2525	-20.79	20241015	1590	25.79	20241210	3.38	Y	058820	500	694 억	6714220	N	N	84219	N	N
62	20250403	120518	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2010	60	2	3.08	1435744691	715297	100.29	1931	2050	1915	2535	1365	1950	2007.20	4.83	115256	2011	1980	1947	1916	1883	1964	1900	694	585	500	1440	5	1	138892244	2792	105.79	1.47	12	0.52	19.00	1365.00	2525	20241015	-20.40	1590	20241210	26.42	2145	-6.29	20250326	1732	16.05	20250203	2525	-20.40	20241015	1590	26.42	20241210	3.38	Y	058820	500	694 억	6714220	N	N	84219	N	N
63	20250403	110519	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2020	70	2	3.59	1255437675	625386	87.68	1931	2050	1915	2535	1365	1950	2007.46	4.83	103253	2011	1980	1947	1916	1883	1964	1900	694	585	500	1440	5	1	138892244	2806	106.32	1.48	12	0.45	19.00	1365.00	2525	20241015	-20.00	1590	20241210	27.04	2145	-5.83	20250326	1732	16.63	20250203	2525	-20.00	20241015	1590	27.04	20241210	3.38	Y	058820	500	694 억	6714220	N	N	84219	N	N
64	20250403	100520	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	2025	75	2	3.85	950394547	475058	66.61	1931	2047	1915	2535	1365	1950	2000.59	4.83	60402	2011	1980	1947	1916	1883	1964	1900	694	585	500	1440	5	1	138892244	2813	106.58	1.48	12	0.34	19.00	1365.00	2525	20241015	-19.80	1590	20241210	27.36	2145	-5.59	20250326	1732	16.92	20250203	2525	-19.80	20241015	1590	27.36	20241210	3.38	Y	058820	500	694 억	6714220	N	N	84219	N	N
65	20250403	090522	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1944	-6	5	-0.31	41164021	21377	3.00	1931	1944	1915	2535	1365	1950	1925.62	4.83	-4596	2011	1980	1947	1916	1883	1964	1900	694	585	500	1440	1	1	138892244	2700	102.32	1.42	12	0.02	19.00	1365.00	2525	20241015	-23.01	1590	20241210	22.26	2145	-9.37	20250326	1732	12.24	20250203	2525	-23.01	20241015	1590	22.26	20241210	3.38	Y	058820	500	694 억	6714220	N	N	84219	N	N
66	20250402	160509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1950	-20	5	-1.02	1377733727	712655	135.62	1959	1978	1914	2560	1379	1970	1933.22	4.89	-73800	2016	1992	1966	1942	1916	1980	1930	694	590	500	1450	1	1	138892244	2708	102.63	1.43	12	0.51	19.00	1365.00	2525	20241015	-22.77	1590	20241210	22.64	2145	-9.09	20250326	1732	12.59	20250203	2525	-22.77	20241015	1590	22.64	20241210	3.35	Y	058820	500	694 억	6790229	N	N	84219	N	N
67	20250402	150510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1938	-32	5	-1.62	1324495540	685310	130.41	1959	1978	1914	2560	1379	1970	1932.70	4.89	-69995	2016	1992	1966	1942	1916	1980	1930	694	590	500	1450	1	1	138892244	2692	102.00	1.42	12	0.49	19.00	1365.00	2525	20241015	-23.25	1590	20241210	21.89	2145	-9.65	20250326	1732	11.89	20250203	2525	-23.25	20241015	1590	21.89	20241210	3.35	Y	058820	500	694 억	6790229	N	N	17556	N	N
68	20250402	140510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1919	-51	5	-2.59	1008466072	520814	99.11	1959	1978	1914	2560	1379	1970	1936.33	4.89	-72421	2016	1992	1966	1942	1916	1980	1930	694	590	500	1450	1	1	138892244	2665	101.00	1.41	12	0.37	19.00	1365.00	2525	20241015	-24.00	1590	20241210	20.69	2145	-10.54	20250326	1732	10.80	20250203	2525	-24.00	20241015	1590	20.69	20241210	3.35	Y	058820	500	694 억	6790229	N	N	17556	N	N
69	20250402	130511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1937	-33	5	-1.68	905372090	467306	88.93	1959	1978	1914	2560	1379	1970	1937.43	4.89	-48731	2016	1992	1966	1942	1916	1980	1930	694	590	500	1450	1	1	138892244	2690	101.95	1.42	12	0.34	19.00	1365.00	2525	20241015	-23.29	1590	20241210	21.82	2145	-9.70	20250326	1732	11.84	20250203	2525	-23.29	20241015	1590	21.82	20241210	3.35	Y	058820	500	694 억	6790229	N	N	17556	N	N
70	20250402	120511	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1930	-40	5	-2.03	775781091	400159	76.15	1959	1978	1914	2560	1379	1970	1938.68	4.89	-63050	2016	1992	1966	1942	1916	1980	1930	694	590	500	1450	1	1	138892244	2681	101.58	1.41	12	0.29	19.00	1365.00	2525	20241015	-23.56	1590	20241210	21.38	2145	-10.02	20250326	1732	11.43	20250203	2525	-23.56	20241015	1590	21.38	20241210	3.35	Y	058820	500	694 억	6790229	N	N	17556	N	N
71	20250402	110509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1952	-18	5	-0.91	675835220	348617	66.34	1959	1978	1914	2560	1379	1970	1938.62	4.89	-67688	2016	1992	1966	1942	1916	1980	1930	694	590	500	1450	1	1	138892244	2711	102.74	1.43	12	0.25	19.00	1365.00	2525	20241015	-22.69	1590	20241210	22.77	2145	-9.00	20250326	1732	12.70	20250203	2525	-22.69	20241015	1590	22.77	20241210	3.35	Y	058820	500	694 억	6790229	N	N	17556	N	N
72	20250402	100509	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1918	-52	5	-2.64	497626647	256284	48.77	1959	1978	1914	2560	1379	1970	1941.70	4.89	-73591	2016	1992	1966	1942	1916	1980	1930	694	590	500	1450	1	1	138892244	2664	100.95	1.41	12	0.18	19.00	1365.00	2525	20241015	-24.04	1590	20241210	20.63	2145	-10.58	20250326	1732	10.74	20250203	2525	-24.04	20241015	1590	20.63	20241210	3.35	Y	058820	500	694 억	6790229	N	N	17556	N	N
73	20250402	090514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1966	-4	5	-0.20	30730431	15627	2.97	1959	1978	1959	2560	1379	1970	1966.50	4.89	-3430	2016	1992	1966	1942	1916	1980	1930	694	590	500	1450	1	1	138892244	2731	103.47	1.44	12	0.01	19.00	1365.00	2525	20241015	-22.14	1590	20241210	23.65	2145	-8.34	20250326	1732	13.51	20250203	2525	-22.14	20241015	1590	23.65	20241210	3.35	Y	058820	500	694 억	6790229	N	N	17556	N	N
74	20250401	160514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1970	21	2	1.08	1027676792	522320	44.04	1976	1990	1940	2530	1365	1949	1967.52	4.87	29778	2103	2026	1973	1896	1843	1999	1869	694	581	500	1440	1	1	138892244	2736	103.68	1.44	12	0.38	19.00	1365.00	2525	20241015	-21.98	1590	20241210	23.90	2145	-8.16	20250326	1732	13.74	20250203	2525	-21.98	20241015	1590	23.90	20241210	3.34	Y	058820	500	694 억	6760468	N	N	17556	N	N
75	20250401	150513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1974	25	2	1.28	956430916	486191	41.00	1976	1990	1940	2530	1365	1949	1967.19	4.87	30137	2103	2026	1973	1896	1843	1999	1869	694	581	500	1440	1	1	138892244	2742	103.89	1.45	12	0.35	19.00	1365.00	2525	20241015	-21.82	1590	20241210	24.15	2145	-7.97	20250326	1732	13.97	20250203	2525	-21.82	20241015	1590	24.15	20241210	3.34	Y	058820	500	694 억	6760468	N	N	41790	N	N
76	20250401	140513	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1971	22	2	1.13	890167380	452672	38.17	1976	1990	1940	2530	1365	1949	1966.47	4.87	33561	2103	2026	1973	1896	1843	1999	1869	694	581	500	1440	1	1	138892244	2738	103.74	1.44	12	0.33	19.00	1365.00	2525	20241015	-21.94	1590	20241210	23.96	2145	-8.11	20250326	1732	13.80	20250203	2525	-21.94	20241015	1590	23.96	20241210	3.34	Y	058820	500	694 억	6760468	N	N	41790	N	N
77	20250401	130514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1970	21	2	1.08	797348806	405627	34.20	1976	1990	1940	2530	1365	1949	1965.72	4.87	43441	2103	2026	1973	1896	1843	1999	1869	694	581	500	1440	1	1	138892244	2736	103.68	1.44	12	0.29	19.00	1365.00	2525	20241015	-21.98	1590	20241210	23.90	2145	-8.16	20250326	1732	13.74	20250203	2525	-21.98	20241015	1590	23.90	20241210	3.34	Y	058820	500	694 억	6760468	N	N	41790	N	N
78	20250401	120514	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1975	26	2	1.33	709274981	360940	30.44	1976	1990	1940	2530	1365	1949	1965.08	4.87	48220	2103	2026	1973	1896	1843	1999	1869	694	581	500	1440	1	1	138892244	2743	103.95	1.45	12	0.26	19.00	1365.00	2525	20241015	-21.78	1590	20241210	24.21	2145	-7.93	20250326	1732	14.03	20250203	2525	-21.78	20241015	1590	24.21	20241210	3.34	Y	058820	500	694 억	6760468	N	N	41790	N	N
79	20250401	110510	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1974	25	2	1.28	541360590	275847	23.26	1976	1990	1940	2530	1365	1949	1962.54	4.87	38735	2103	2026	1973	1896	1843	1999	1869	694	581	500	1440	1	1	138892244	2742	103.89	1.45	12	0.20	19.00	1365.00	2525	20241015	-21.82	1590	20241210	24.15	2145	-7.97	20250326	1732	13.97	20250203	2525	-21.82	20241015	1590	24.15	20241210	3.34	Y	058820	500	694 억	6760468	N	N	41790	N	N
80	20250401	100506	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1952	3	2	0.15	342431920	174504	14.71	1976	1990	1940	2530	1365	1949	1962.32	4.87	2827	2103	2026	1973	1896	1843	1999	1869	694	581	500	1440	1	1	138892244	2711	102.74	1.43	12	0.13	19.00	1365.00	2525	20241015	-22.69	1590	20241210	22.77	2145	-9.00	20250326	1732	12.70	20250203	2525	-22.69	20241015	1590	22.77	20241210	3.34	Y	058820	500	694 억	6760468	N	N	41790	N	N
81	20250401	090507	55	40.00	KOSDAQ	제약	N	N	N	Y	40	N	1973	24	2	1.23	48817912	24668	2.08	1976	1990	1970	2530	1365	1949	1979.00	4.87	6968	2103	2026	1973	1896	1843	1999	1869	694	581	500	1440	1	1	138892244	2740	103.84	1.45	12	0.02	19.00	1365.00	2525	20241015	-21.86	1590	20241210	24.09	2145	-8.02	20250326	1732	13.91	20250203	2525	-21.86	20241015	1590	24.09	20241210	3.34	Y	058820	500	694 억	6760468	N	N	41790	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History